{"ticker": "DRX", "overview": {"name": "Diatreme Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 24675.9, "sell_n": 0, "sell_sum": 0, "net": 24675.9, "insiders": 1, "first_date": "2026-06-26", "last_date": "2026-06-26"}, "metrics": {"ticker": "DRX", "has_prices": true, "as_of": "2026-09-18", "last": 0.014, "prev_close": 0.015, "change": -0.0009999999999999992, "change_pct": -0.06666666666666661, "session_volume": 388446.0, "vwap_5": 0.015456098085927851, "vwap_20": 0.014057573729519051, "vwap_60": 0.012733127967410055, "vwap_250": 0.016515074420144396, "high_52w": 0.021, "low_52w": 0.011, "avg_volume_20": 898157.9, "sessions": 400, "market_cap": {"value": 75124228.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105020-1", "src": "ASX", "ticker": "DRX", "cik": "", "company": "Diatreme Resources Limited", "company_raw": "Diatreme Resources Limited", "who": "Brian Joseph Flannery", "who_key": "Brian Joseph Flannery", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24675.9, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs DRX with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105020", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}], "recent_buys": [{"id": "ASX3Y-03105020-1", "src": "ASX", "ticker": "DRX", "cik": "", "company": "Diatreme Resources Limited", "company_raw": "Diatreme Resources Limited", "who": "Brian Joseph Flannery", "who_key": "Brian Joseph Flannery", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24675.9, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs DRX with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105020", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brian Joseph Flannery", "notice_type": "3Y", "direct_shares": 1119496964.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105020-2A1680101", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr McIntyre", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-26", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Whilte", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-28", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Fawdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Wang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Tsang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-12", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N McIntyre", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-07-28", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-06", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Wang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-27", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-16", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-12", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-12", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-12", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Fawdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-12", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Tsang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-12", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tsang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-20", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Tsang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-02", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Tsant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-27", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-26", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-06-28", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Tsang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-06-25", "source_url": "https://www.marketindex.com.au/asx/drx", "needs_ocr": 0}], "directors": [{"name": "Brian Joseph Flannery", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Hall", "first_seen": "2010-06-25", "last_seen": "2010-06-25", "status": "past", "notices": 1}, {"name": "Fawdon", "first_seen": "2010-06-25", "last_seen": "2010-06-25", "status": "past", "notices": 1}, {"name": "White", "first_seen": "2010-06-28", "last_seen": "2010-06-28", "status": "past", "notices": 1}, {"name": "A Tsant", "first_seen": "2010-08-27", "last_seen": "2010-08-27", "status": "past", "notices": 1}, {"name": "Tsang", "first_seen": "2010-12-20", "last_seen": "2010-12-20", "status": "past", "notices": 1}, {"name": "Mr Wang", "first_seen": "2011-05-27", "last_seen": "2011-05-27", "status": "past", "notices": 1}, {"name": "N McIntyre", "first_seen": "2011-07-28", "last_seen": "2011-07-28", "status": "past", "notices": 1}, {"name": "G White", "first_seen": "2011-04-12", "last_seen": "2011-09-12", "status": "past", "notices": 6}, {"name": "W Wang", "first_seen": "2012-12-06", "last_seen": "2012-12-06", "status": "past", "notices": 1}, {"name": "D Hall", "first_seen": "2010-08-26", "last_seen": "2012-12-06", "status": "past", "notices": 4}, {"name": "A Tsang", "first_seen": "2009-03-17", "last_seen": "2012-12-06", "status": "past", "notices": 6}, {"name": "A Fawdon", "first_seen": "2011-04-12", "last_seen": "2012-12-06", "status": "past", "notices": 2}, {"name": "G Whilte", "first_seen": "2014-05-28", "last_seen": "2014-05-28", "status": "past", "notices": 1}, {"name": "Mr McIntyre", "first_seen": "2014-08-26", "last_seen": "2014-08-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Brian Joseph Flannery", "who_key": "Brian Joseph Flannery", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24675.9, "sold": 0, "net": 24675.9, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24675.9, "date": "2026-06-26", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105020"}], "latest": {"action": "BUY", "amount": 24675.9, "date": "2026-06-26", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105020"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156148-2A1707331"}, {"date": "2026-10-14", "form": "Progress Report", "title": "PFS confirms NSP potential as new FNQ silica sand mine", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148702-2A1704204"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129236-2A1693752"}, {"date": "2026-07-22", "form": "Periodic Reports", "title": "Presentation to Noosa Mining Investor Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113227-2A1685453"}, {"date": "2026-07-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113078-2A1685388"}], "performance": {"ticker": "DRX", "has_prices": true, "summary": {"n": 1, "avg": 0.24999999999999992, "win_rate": 1.0, "best": 0.24999999999999992, "worst": 0.24999999999999992, "as_of": "2026-11-02"}, "buys": [{"who": "Brian Joseph Flannery", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24675.9, "date": "2026-06-26", "score": 31.9, "ref_price": 0.012, "return": 0.24999999999999992}]}, "price_series": [{"date": "2005-06-22", "close": 0.12919439, "volume": 2638996.0}, {"date": "2005-06-23", "close": 0.12159472, "volume": 1835606.0}, {"date": "2005-06-24", "close": 0.125394555, "volume": 244711.0}, {"date": "2005-06-27", "close": 0.125394555, "volume": 407912.0}, {"date": "2005-06-28", "close": 0.117794885, "volume": 190141.0}, {"date": "2005-06-29", "close": 0.12159472, "volume": 42107.0}, {"date": "2005-06-30", "close": 0.12159472, "volume": 263169.0}, {"date": "2005-07-01", "close": 0.117794885, "volume": 405039.0}, {"date": "2005-07-04", "close": 0.117794885, "volume": 318109.0}, {"date": "2005-07-05", "close": 0.11399505, "volume": 572308.0}, {"date": "2005-07-06", "close": 0.11399505, "volume": 222702.0}, {"date": "2005-07-07", "close": 0.11399505, "volume": 13158.0}, {"date": "2005-07-08", "close": 0.110195215, "volume": 32270.0}, {"date": "2005-07-11", "close": 0.10639538, "volume": 152638.0}, {"date": "2005-07-12", "close": 0.094995875, "volume": 68424.0}, {"date": "2005-07-13", "close": 0.094995875, "volume": 172376.0}, {"date": "2005-07-14", "close": 0.094995875, "volume": 47018.0}, {"date": "2005-07-15", "close": 0.102595545, "volume": 184508.0}, {"date": "2005-07-18", "close": 0.110195215, "volume": 105268.0}, {"date": "2005-07-19", "close": 0.10639538, "volume": 75903.0}, {"date": "2005-07-20", "close": 0.10639538, "volume": 237808.0}, {"date": "2005-07-21", "close": 0.110195215, "volume": 287149.0}, {"date": "2005-07-22", "close": 0.11399505, "volume": 149326.0}, {"date": "2005-07-25", "close": 0.11399505, "volume": 183617.0}, {"date": "2005-07-26", "close": 0.11399505, "volume": 183911.0}, {"date": "2005-07-27", "close": 0.110195215, "volume": 93496.0}, {"date": "2005-07-28", "close": 0.117794885, "volume": 32896.0}, {"date": "2005-07-29", "close": 0.117794885, "volume": 39475.0}, {"date": "2005-08-01", "close": 0.110195215, "volume": 111847.0}, {"date": "2005-08-02", "close": 0.117794885, "volume": 65598.0}, {"date": "2005-08-03", "close": 0.10639538, "volume": 131585.0}, {"date": "2005-08-04", "close": 0.110195215, "volume": 39475.0}, {"date": "2005-08-05", "close": 0.10639538, "volume": 63709.0}, {"date": "2005-08-08", "close": 0.102595545, "volume": 65792.0}, {"date": "2005-08-09", "close": 0.102595545, "volume": 74177.0}, {"date": "2005-08-10", "close": 0.102595545, "volume": 42107.0}, {"date": "2005-08-11", "close": 0.102595545, "volume": 176323.0}, {"date": "2005-08-12", "close": 0.102595545, "volume": 80267.0}, {"date": "2005-08-15", "close": 0.110195215, "volume": 142111.0}, {"date": "2005-08-16", "close": 0.110195215, "volume": 93425.0}, {"date": "2005-08-17", "close": 0.102595545, "volume": 82038.0}, {"date": "2005-08-18", "close": 0.102595545, "volume": 2741.0}, {"date": "2005-08-19", "close": 0.11399505, "volume": 269728.0}, {"date": "2005-08-22", "close": 0.132994225, "volume": 658992.0}, {"date": "2005-08-23", "close": 0.14439373, "volume": 610838.0}, {"date": "2005-08-24", "close": 0.163392905, "volume": 2101073.0}, {"date": "2005-08-25", "close": 0.1519934, "volume": 828302.0}, {"date": "2005-08-26", "close": 0.155793235, "volume": 715105.0}, {"date": "2005-08-29", "close": 0.1519934, "volume": 263169.0}, {"date": "2005-08-30", "close": 0.1519934, "volume": 31580.0}, {"date": "2005-08-31", "close": 0.14439373, "volume": 188166.0}, {"date": "2005-09-01", "close": 0.14439373, "volume": 622001.0}, {"date": "2005-09-02", "close": 0.140593895, "volume": 564669.0}, {"date": "2005-09-05", "close": 0.14439373, "volume": 685906.0}, {"date": "2005-09-06", "close": 0.140593895, "volume": 263959.0}, {"date": "2005-09-07", "close": 0.14439373, "volume": 101583.0}, {"date": "2005-09-08", "close": 0.1519934, "volume": 188241.0}, {"date": "2005-09-09", "close": 0.17479241, "volume": 355279.0}, {"date": "2005-09-12", "close": 0.16719274, "volume": 51984.0}, {"date": "2005-09-13", "close": 0.16719274, "volume": 39475.0}, {"date": "2005-09-14", "close": 0.15959307, "volume": 56455.0}, {"date": "2005-09-19", "close": 0.17479241, "volume": 713189.0}, {"date": "2005-09-20", "close": 0.1519934, "volume": 2719197.0}, {"date": "2005-09-21", "close": 0.1519934, "volume": 41449.0}, {"date": "2005-09-22", "close": 0.1519934, "volume": 26317.0}, {"date": "2005-09-23", "close": 0.15959307, "volume": 65894.0}, {"date": "2005-09-26", "close": 0.15959307, "volume": 42399.0}, {"date": "2005-09-27", "close": 0.15959307, "volume": 101978.0}, {"date": "2005-09-28", "close": 0.15959307, "volume": 152904.0}, {"date": "2005-09-29", "close": 0.15959307, "volume": 78951.0}, {"date": "2005-09-30", "close": 0.15959307, "volume": 206838.0}, {"date": "2005-10-03", "close": 0.15959307, "volume": 52634.0}, {"date": "2005-10-04", "close": 0.1519934, "volume": 157902.0}, {"date": "2005-10-05", "close": 0.1519934, "volume": 2960655.0}, {"date": "2005-10-06", "close": 0.14439373, "volume": 274426.0}, {"date": "2005-10-07", "close": 0.163392905, "volume": 32896.0}, {"date": "2005-10-11", "close": 0.163392905, "volume": 30264.0}, {"date": "2005-10-12", "close": 0.163392905, "volume": 32896.0}, {"date": "2005-10-13", "close": 0.163392905, "volume": 13158.0}, {"date": "2005-10-14", "close": 0.163392905, "volume": 59213.0}, {"date": "2005-10-18", "close": 0.163392905, "volume": 6579.0}, {"date": "2005-10-19", "close": 0.15959307, "volume": 52634.0}, {"date": "2005-10-20", "close": 0.15959307, "volume": 245274.0}, {"date": "2005-10-21", "close": 0.1519934, "volume": 715294.0}, {"date": "2005-10-24", "close": 0.140593895, "volume": 36186.0}, {"date": "2005-10-25", "close": 0.140593895, "volume": 235277.0}, {"date": "2005-10-26", "close": 0.14439373, "volume": 17106.0}, {"date": "2005-10-27", "close": 0.13679406, "volume": 230273.0}, {"date": "2005-10-28", "close": 0.140593895, "volume": 171060.0}, {"date": "2005-10-31", "close": 0.13679406, "volume": 157902.0}, {"date": "2005-11-01", "close": 0.13679406, "volume": 269749.0}, {"date": "2005-11-02", "close": 0.13679406, "volume": 664503.0}, {"date": "2005-11-03", "close": 0.13679406, "volume": 407320.0}, {"date": "2005-11-04", "close": 0.13679406, "volume": 6579.0}, {"date": "2005-11-07", "close": 0.13679406, "volume": 102285.0}, {"date": "2005-11-08", "close": 0.13679406, "volume": 6579.0}, {"date": "2005-11-09", "close": 0.12919439, "volume": 141848.0}, {"date": "2005-11-10", "close": 0.13679406, "volume": 66283.0}, {"date": "2005-11-11", "close": 0.13679406, "volume": 3510138.0}, {"date": "2005-11-14", "close": 0.13679406, "volume": 762416.0}, {"date": "2005-11-15", "close": 0.14439373, "volume": 109215.0}, {"date": "2005-11-16", "close": 0.13679406, "volume": 131585.0}, {"date": "2005-11-21", "close": 0.132994225, "volume": 39475.0}, {"date": "2005-11-22", "close": 0.12919439, "volume": 61055.0}, {"date": "2005-11-23", "close": 0.132994225, "volume": 61245.0}, {"date": "2005-11-24", "close": 0.12919439, "volume": 140138.0}, {"date": "2005-11-25", "close": 0.12919439, "volume": 842072.0}, {"date": "2005-11-28", "close": 0.12919439, "volume": 131585.0}, {"date": "2005-11-30", "close": 0.13679406, "volume": 840415.0}, {"date": "2005-12-01", "close": 0.12919439, "volume": 256590.0}, {"date": "2005-12-02", "close": 0.12159472, "volume": 423041.0}, {"date": "2005-12-05", "close": 0.12159472, "volume": 298987.0}, {"date": "2005-12-06", "close": 0.12159472, "volume": 385543.0}, {"date": "2005-12-07", "close": 0.12159472, "volume": 3229310.0}, {"date": "2005-12-08", "close": 0.13679406, "volume": 973726.0}, {"date": "2005-12-09", "close": 0.12919439, "volume": 684240.0}, {"date": "2005-12-12", "close": 0.16719274, "volume": 3223297.0}, {"date": "2005-12-13", "close": 0.163392905, "volume": 1837842.0}, {"date": "2005-12-14", "close": 0.16719274, "volume": 325409.0}, {"date": "2005-12-15", "close": 0.16719274, "volume": 614199.0}, {"date": "2005-12-16", "close": 0.15959307, "volume": 463836.0}, {"date": "2005-12-19", "close": 0.15959307, "volume": 179284.0}, {"date": "2005-12-20", "close": 0.15959307, "volume": 40132.0}, {"date": "2005-12-21", "close": 0.163392905, "volume": 386109.0}, {"date": "2005-12-22", "close": 0.14439373, "volume": 186284.0}, {"date": "2005-12-23", "close": 0.148193565, "volume": 281760.0}, {"date": "2005-12-28", "close": 0.1519934, "volume": 80003.0}, {"date": "2005-12-29", "close": 0.14439373, "volume": 298960.0}, {"date": "2005-12-30", "close": 0.13679406, "volume": 628975.0}, {"date": "2006-01-03", "close": 0.1519934, "volume": 184219.0}, {"date": "2006-01-04", "close": 0.15959307, "volume": 583778.0}, {"date": "2006-01-05", "close": 0.15959307, "volume": 405532.0}, {"date": "2006-01-06", "close": 0.15959307, "volume": 2763.0}, {"date": "2006-01-09", "close": 0.15959307, "volume": 313171.0}, {"date": "2006-01-10", "close": 0.18999175, "volume": 1545534.0}, {"date": "2006-01-11", "close": 0.21279076, "volume": 899279.0}, {"date": "2006-01-12", "close": 0.21279076, "volume": 1935610.0}, {"date": "2006-01-13", "close": 0.216590595, "volume": 422442.0}, {"date": "2006-01-16", "close": 0.22039043, "volume": 1456621.0}, {"date": "2006-01-17", "close": 0.2279901, "volume": 884752.0}, {"date": "2006-01-18", "close": 0.2279901, "volume": 1348520.0}, {"date": "2006-01-19", "close": 0.231789935, "volume": 244413.0}, {"date": "2006-01-20", "close": 0.239389605, "volume": 184876.0}, {"date": "2006-01-23", "close": 0.239389605, "volume": 425808.0}, {"date": "2006-01-24", "close": 0.2279901, "volume": 181587.0}, {"date": "2006-01-25", "close": 0.22039043, "volume": 207687.0}, {"date": "2006-01-27", "close": 0.2279901, "volume": 119396.0}, {"date": "2006-01-30", "close": 0.25078911, "volume": 929831.0}, {"date": "2006-01-31", "close": 0.24318944, "volume": 447309.0}, {"date": "2006-02-01", "close": 0.231789935, "volume": 723079.0}, {"date": "2006-02-02", "close": 0.23558977, "volume": 248695.0}, {"date": "2006-02-03", "close": 0.2279901, "volume": 162770.0}, {"date": "2006-02-06", "close": 0.2279901, "volume": 253748.0}, {"date": "2006-02-07", "close": 0.2279901, "volume": 26543.0}, {"date": "2006-02-08", "close": 0.216590595, "volume": 343470.0}, {"date": "2006-02-09", "close": 0.22039043, "volume": 171060.0}, {"date": "2006-02-10", "close": 0.2279901, "volume": 291419.0}, {"date": "2006-02-13", "close": 0.22039043, "volume": 239354.0}, {"date": "2006-02-14", "close": 0.22039043, "volume": 290407.0}, {"date": "2006-02-16", "close": 0.216590595, "volume": 46055.0}, {"date": "2006-02-17", "close": 0.21279076, "volume": 346594.0}, {"date": "2006-02-20", "close": 0.21279076, "volume": 97660.0}, {"date": "2006-02-21", "close": 0.216590595, "volume": 132053.0}, {"date": "2006-02-22", "close": 0.216590595, "volume": 307087.0}, {"date": "2006-02-23", "close": 0.231789935, "volume": 466823.0}, {"date": "2006-02-24", "close": 0.25078911, "volume": 148487.0}, {"date": "2006-02-27", "close": 0.25838878, "volume": 361647.0}, {"date": "2006-02-28", "close": 0.262188615, "volume": 761401.0}, {"date": "2006-03-01", "close": 0.26598845, "volume": 2239345.0}, {"date": "2006-03-02", "close": 0.269788285, "volume": 258893.0}, {"date": "2006-03-03", "close": 0.26598845, "volume": 206293.0}, {"date": "2006-03-06", "close": 0.25838878, "volume": 168428.0}, {"date": "2006-03-07", "close": 0.254588945, "volume": 903855.0}, {"date": "2006-03-08", "close": 0.25078911, "volume": 413505.0}, {"date": "2006-03-09", "close": 0.262188615, "volume": 1112743.0}, {"date": "2006-03-10", "close": 0.26598845, "volume": 190429.0}, {"date": "2006-03-13", "close": 0.25838878, "volume": 256978.0}, {"date": "2006-03-14", "close": 0.25838878, "volume": 211559.0}, {"date": "2006-03-15", "close": 0.26598845, "volume": 422255.0}, {"date": "2006-03-16", "close": 0.269788285, "volume": 202680.0}, {"date": "2006-03-17", "close": 0.277387955, "volume": 470327.0}, {"date": "2006-03-20", "close": 0.277387955, "volume": 75003.0}, {"date": "2006-03-21", "close": 0.246989275, "volume": 545876.0}, {"date": "2006-03-22", "close": 0.25078911, "volume": 247680.0}, {"date": "2006-03-23", "close": 0.25078911, "volume": 131979.0}, {"date": "2006-03-24", "close": 0.25838878, "volume": 138164.0}, {"date": "2006-03-27", "close": 0.262188615, "volume": 203956.0}, {"date": "2006-03-28", "close": 0.26598845, "volume": 80530.0}, {"date": "2006-03-29", "close": 0.25838878, "volume": 265235.0}, {"date": "2006-03-30", "close": 0.27358812, "volume": 386705.0}, {"date": "2006-03-31", "close": 0.28118779, "volume": 236300.0}, {"date": "2006-04-03", "close": 0.269788285, "volume": 151467.0}, {"date": "2006-04-04", "close": 0.277387955, "volume": 204351.0}, {"date": "2006-04-05", "close": 0.246989275, "volume": 703141.0}, {"date": "2006-04-06", "close": 0.246989275, "volume": 84872.0}, {"date": "2006-04-07", "close": 0.26598845, "volume": 342120.0}, {"date": "2006-04-10", "close": 0.269788285, "volume": 309592.0}, {"date": "2006-04-11", "close": 0.27358812, "volume": 247234.0}, {"date": "2006-04-12", "close": 0.254588945, "volume": 177708.0}, {"date": "2006-04-13", "close": 0.277387955, "volume": 69740.0}, {"date": "2006-04-19", "close": 0.27358812, "volume": 67108.0}, {"date": "2006-04-20", "close": 0.27358812, "volume": 72372.0}, {"date": "2006-04-21", "close": 0.26598845, "volume": 377747.0}, {"date": "2006-04-24", "close": 0.25838878, "volume": 311856.0}, {"date": "2006-04-26", "close": 0.25078911, "volume": 677661.0}, {"date": "2006-04-27", "close": 0.24318944, "volume": 621736.0}, {"date": "2006-04-28", "close": 0.24318944, "volume": 50002.0}, {"date": "2006-05-01", "close": 0.231789935, "volume": 160533.0}, {"date": "2006-05-02", "close": 0.22039043, "volume": 298697.0}, {"date": "2006-05-03", "close": 0.19759142, "volume": 828194.0}, {"date": "2006-05-04", "close": 0.20519109, "volume": 77635.0}, {"date": "2006-05-05", "close": 0.22039043, "volume": 300891.0}, {"date": "2006-05-08", "close": 0.22039043, "volume": 172376.0}, {"date": "2006-05-10", "close": 0.22039043, "volume": 78951.0}, {"date": "2006-05-11", "close": 0.22039043, "volume": 95425.0}, {"date": "2006-05-12", "close": 0.216590595, "volume": 40791.0}, {"date": "2006-05-15", "close": 0.20519109, "volume": 395057.0}, {"date": "2006-05-16", "close": 0.193791585, "volume": 476826.0}, {"date": "2006-05-17", "close": 0.18999175, "volume": 476336.0}, {"date": "2006-05-18", "close": 0.18999175, "volume": 354205.0}, {"date": "2006-05-22", "close": 0.178592245, "volume": 42339.0}, {"date": "2006-05-23", "close": 0.16719274, "volume": 45581.0}, {"date": "2006-05-24", "close": 0.17479241, "volume": 103952.0}, {"date": "2006-05-25", "close": 0.17479241, "volume": 6579.0}, {"date": "2006-05-26", "close": 0.18239208, "volume": 26317.0}, {"date": "2006-05-29", "close": 0.18239208, "volume": 44739.0}, {"date": "2006-05-30", "close": 0.18239208, "volume": 46055.0}, {"date": "2006-05-31", "close": 0.18239208, "volume": 32896.0}, {"date": "2006-06-01", "close": 0.18239208, "volume": 164481.0}, {"date": "2006-06-02", "close": 0.18239208, "volume": 34870.0}, {"date": "2006-06-05", "close": 0.18239208, "volume": 201982.0}, {"date": "2006-06-06", "close": 0.186191915, "volume": 156586.0}, {"date": "2006-06-13", "close": 0.17479241, "volume": 223694.0}, {"date": "2006-06-14", "close": 0.16719274, "volume": 11962.0}, {"date": "2006-06-15", "close": 0.16719274, "volume": 3170.0}, {"date": "2006-06-16", "close": 0.17479241, "volume": 36844.0}, {"date": "2006-06-20", "close": 0.18239208, "volume": 45516.0}, {"date": "2006-06-22", "close": 0.18239208, "volume": 19738.0}, {"date": "2006-06-23", "close": 0.17479241, "volume": 39475.0}, {"date": "2006-06-26", "close": 0.17479241, "volume": 69132.0}, {"date": "2006-06-27", "close": 0.18239208, "volume": 2895.0}, {"date": "2006-06-29", "close": 0.18239208, "volume": 39475.0}, {"date": "2006-06-30", "close": 0.15959307, "volume": 191850.0}, {"date": "2006-07-03", "close": 0.15959307, "volume": 13158.0}, {"date": "2006-07-04", "close": 0.16719274, "volume": 88271.0}, {"date": "2006-07-05", "close": 0.16719274, "volume": 14298.0}, {"date": "2006-07-06", "close": 0.170992575, "volume": 43314.0}, {"date": "2006-07-07", "close": 0.18239208, "volume": 105523.0}, {"date": "2006-07-10", "close": 0.18239208, "volume": 358305.0}, {"date": "2006-07-11", "close": 0.18999175, "volume": 197377.0}, {"date": "2006-07-12", "close": 0.19759142, "volume": 47247.0}, {"date": "2006-07-13", "close": 0.21279076, "volume": 179856.0}, {"date": "2006-07-14", "close": 0.231789935, "volume": 237642.0}, {"date": "2006-07-17", "close": 0.2279901, "volume": 88162.0}, {"date": "2006-07-18", "close": 0.22039043, "volume": 356594.0}, {"date": "2006-07-19", "close": 0.22039043, "volume": 208430.0}, {"date": "2006-07-20", "close": 0.21279076, "volume": 4342.0}, {"date": "2006-07-25", "close": 0.208990925, "volume": 13158.0}, {"date": "2006-07-26", "close": 0.201391255, "volume": 261853.0}, {"date": "2006-07-28", "close": 0.216590595, "volume": 243093.0}, {"date": "2006-07-31", "close": 0.21279076, "volume": 114817.0}, {"date": "2006-08-01", "close": 0.19759142, "volume": 46055.0}, {"date": "2006-08-03", "close": 0.19759142, "volume": 11843.0}, {"date": "2006-08-04", "close": 0.19759142, "volume": 2122.0}, {"date": "2006-08-08", "close": 0.186191915, "volume": 115795.0}, {"date": "2006-08-11", "close": 0.201391255, "volume": 80679.0}, {"date": "2006-08-14", "close": 0.20519109, "volume": 126533.0}, {"date": "2006-08-15", "close": 0.193791585, "volume": 140339.0}, {"date": "2006-08-16", "close": 0.21279076, "volume": 26317.0}, {"date": "2006-08-17", "close": 0.21279076, "volume": 434229.0}, {"date": "2006-08-22", "close": 0.216590595, "volume": 153249.0}, {"date": "2006-08-23", "close": 0.224190265, "volume": 338041.0}, {"date": "2006-08-24", "close": 0.23558977, "volume": 250383.0}, {"date": "2006-08-25", "close": 0.24318944, "volume": 270297.0}, {"date": "2006-08-28", "close": 0.25078911, "volume": 442668.0}, {"date": "2006-08-29", "close": 0.262188615, "volume": 253300.0}, {"date": "2006-08-30", "close": 0.26598845, "volume": 220690.0}, {"date": "2006-08-31", "close": 0.262188615, "volume": 519759.0}, {"date": "2006-09-01", "close": 0.262188615, "volume": 421071.0}, {"date": "2006-09-04", "close": 0.25838878, "volume": 75003.0}, {"date": "2006-09-05", "close": 0.25838878, "volume": 112900.0}, {"date": "2006-09-06", "close": 0.24318944, "volume": 447388.0}, {"date": "2006-09-07", "close": 0.24318944, "volume": 68424.0}, {"date": "2006-09-08", "close": 0.239389605, "volume": 59213.0}, {"date": "2006-09-12", "close": 0.2279901, "volume": 88820.0}, {"date": "2006-09-13", "close": 0.2279901, "volume": 28949.0}, {"date": "2006-09-14", "close": 0.2279901, "volume": 30264.0}, {"date": "2006-09-15", "close": 0.224190265, "volume": 43818.0}, {"date": "2006-09-18", "close": 0.208990925, "volume": 26317.0}, {"date": "2006-09-19", "close": 0.21279076, "volume": 13158.0}, {"date": "2006-09-21", "close": 0.208990925, "volume": 59213.0}, {"date": "2006-09-22", "close": 0.208990925, "volume": 6696.0}, {"date": "2006-09-25", "close": 0.21279076, "volume": 9606.0}, {"date": "2006-09-26", "close": 0.21279076, "volume": 112768.0}, {"date": "2006-09-27", "close": 0.2279901, "volume": 223694.0}, {"date": "2006-09-28", "close": 0.2279901, "volume": 81144.0}, {"date": "2006-09-29", "close": 0.239389605, "volume": 7895.0}, {"date": "2006-10-02", "close": 0.2279901, "volume": 3465.0}, {"date": "2006-10-03", "close": 0.2279901, "volume": 26317.0}, {"date": "2006-10-04", "close": 0.20519109, "volume": 99996.0}, {"date": "2006-10-05", "close": 0.208990925, "volume": 198035.0}, {"date": "2006-10-06", "close": 0.208990925, "volume": 70207.0}, {"date": "2006-10-09", "close": 0.21279076, "volume": 102722.0}, {"date": "2006-10-10", "close": 0.22039043, "volume": 84214.0}, {"date": "2006-10-11", "close": 0.22039043, "volume": 148868.0}, {"date": "2006-10-12", "close": 0.208990925, "volume": 128690.0}, {"date": "2006-10-13", "close": 0.21279076, "volume": 197377.0}, {"date": "2006-10-16", "close": 0.2279901, "volume": 48423.0}, {"date": "2006-10-17", "close": 0.2279901, "volume": 456638.0}, {"date": "2006-10-18", "close": 0.21279076, "volume": 98688.0}, {"date": "2006-10-19", "close": 0.21279076, "volume": 125005.0}, {"date": "2006-10-20", "close": 0.20519109, "volume": 91583.0}, {"date": "2006-10-23", "close": 0.21279076, "volume": 78951.0}, {"date": "2006-10-24", "close": 0.208990925, "volume": 114518.0}, {"date": "2006-10-25", "close": 0.208990925, "volume": 21317.0}, {"date": "2006-10-26", "close": 0.2279901, "volume": 225799.0}, {"date": "2006-10-27", "close": 0.201391255, "volume": 197377.0}, {"date": "2006-10-30", "close": 0.2279901, "volume": 438177.0}, {"date": "2006-10-31", "close": 0.246989275, "volume": 250410.0}, {"date": "2006-11-01", "close": 0.254588945, "volume": 370937.0}, {"date": "2006-11-02", "close": 0.24318944, "volume": 231589.0}, {"date": "2006-11-03", "close": 0.28118779, "volume": 419439.0}, {"date": "2006-11-06", "close": 0.26598845, "volume": 250899.0}, {"date": "2006-11-07", "close": 0.26598845, "volume": 110531.0}, {"date": "2006-11-08", "close": 0.26598845, "volume": 218431.0}, {"date": "2006-11-09", "close": 0.25838878, "volume": 36436.0}, {"date": "2006-11-10", "close": 0.26598845, "volume": 205450.0}, {"date": "2006-11-14", "close": 0.25838878, "volume": 38160.0}, {"date": "2006-11-15", "close": 0.25838878, "volume": 217150.0}, {"date": "2006-11-16", "close": 0.25838878, "volume": 69704.0}, {"date": "2006-11-20", "close": 0.25838878, "volume": 85688.0}, {"date": "2006-11-21", "close": 0.25838878, "volume": 115097.0}, {"date": "2006-11-22", "close": 0.25838878, "volume": 32567.0}, {"date": "2006-11-24", "close": 0.25078911, "volume": 78951.0}, {"date": "2006-11-27", "close": 0.26598845, "volume": 519490.0}, {"date": "2006-11-30", "close": 0.26598845, "volume": 6579.0}, {"date": "2006-12-01", "close": 0.27358812, "volume": 108074.0}, {"date": "2006-12-04", "close": 0.25838878, "volume": 78951.0}, {"date": "2006-12-05", "close": 0.25838878, "volume": 160665.0}, {"date": "2006-12-06", "close": 0.262188615, "volume": 45397.0}, {"date": "2006-12-08", "close": 0.27358812, "volume": 143848.0}, {"date": "2006-12-11", "close": 0.27358812, "volume": 81150.0}, {"date": "2006-12-12", "close": 0.27358812, "volume": 102110.0}, {"date": "2006-12-13", "close": 0.26598845, "volume": 53121.0}, {"date": "2006-12-14", "close": 0.26598845, "volume": 92109.0}, {"date": "2006-12-15", "close": 0.26598845, "volume": 11843.0}, {"date": "2006-12-18", "close": 0.25838878, "volume": 10339.0}, {"date": "2006-12-19", "close": 0.24318944, "volume": 24234.0}, {"date": "2006-12-21", "close": 0.24318944, "volume": 128953.0}, {"date": "2006-12-27", "close": 0.24318944, "volume": 2783.0}, {"date": "2007-01-02", "close": 0.239389605, "volume": 13158.0}, {"date": "2007-01-03", "close": 0.26598845, "volume": 46486.0}, {"date": "2007-01-04", "close": 0.292587295, "volume": 1057399.0}, {"date": "2007-01-05", "close": 0.284987625, "volume": 347136.0}, {"date": "2007-01-08", "close": 0.254588945, "volume": 32896.0}, {"date": "2007-01-10", "close": 0.254588945, "volume": 136848.0}, {"date": "2007-01-11", "close": 0.25838878, "volume": 35528.0}, {"date": "2007-01-12", "close": 0.25838878, "volume": 133427.0}, {"date": "2007-01-16", "close": 0.25838878, "volume": 46160.0}, {"date": "2007-01-17", "close": 0.25838878, "volume": 46055.0}, {"date": "2007-01-18", "close": 0.254588945, "volume": 52634.0}, {"date": "2007-01-19", "close": 0.25078911, "volume": 98688.0}, {"date": "2007-01-22", "close": 0.25078911, "volume": 11579.0}, {"date": "2007-01-23", "close": 0.25078911, "volume": 20834.0}, {"date": "2007-01-24", "close": 0.231789935, "volume": 44399.0}, {"date": "2007-01-25", "close": 0.231789935, "volume": 3750.0}, {"date": "2007-01-29", "close": 0.22039043, "volume": 39475.0}, {"date": "2007-01-30", "close": 0.208990925, "volume": 401228.0}, {"date": "2007-02-01", "close": 0.216590595, "volume": 15790.0}, {"date": "2007-02-02", "close": 0.216590595, "volume": 6974.0}, {"date": "2007-02-05", "close": 0.22039043, "volume": 13158.0}, {"date": "2007-02-06", "close": 0.216590595, "volume": 19343.0}, {"date": "2007-02-07", "close": 0.208990925, "volume": 46792.0}, {"date": "2007-02-08", "close": 0.18999175, "volume": 262264.0}, {"date": "2007-02-09", "close": 0.20519109, "volume": 2741.0}, {"date": "2007-02-12", "close": 0.20519109, "volume": 118426.0}, {"date": "2007-02-14", "close": 0.20519109, "volume": 107527.0}, {"date": "2007-02-15", "close": 0.19759142, "volume": 69981.0}, {"date": "2007-02-16", "close": 0.193791585, "volume": 46360.0}, {"date": "2007-02-19", "close": 0.208990925, "volume": 76319.0}, {"date": "2007-02-21", "close": 0.20519109, "volume": 13158.0}, {"date": "2007-02-22", "close": 0.216590595, "volume": 605908.0}, {"date": "2007-02-23", "close": 0.22039043, "volume": 70398.0}, {"date": "2007-02-27", "close": 0.21279076, "volume": 7237.0}, {"date": "2007-02-28", "close": 0.201391255, "volume": 168428.0}, {"date": "2007-03-01", "close": 0.20519109, "volume": 131348.0}, {"date": "2007-03-05", "close": 0.20519109, "volume": 24443.0}, {"date": "2007-03-06", "close": 0.19759142, "volume": 3948.0}, {"date": "2007-03-07", "close": 0.20519109, "volume": 3948.0}, {"date": "2007-03-12", "close": 0.20519109, "volume": 131585.0}, {"date": "2007-03-14", "close": 0.18999175, "volume": 75003.0}, {"date": "2007-03-15", "close": 0.19759142, "volume": 39958.0}, {"date": "2007-03-16", "close": 0.208990925, "volume": 20542.0}, {"date": "2007-03-21", "close": 0.224190265, "volume": 155188.0}, {"date": "2007-03-22", "close": 0.22039043, "volume": 21968.0}, {"date": "2007-03-23", "close": 0.22039043, "volume": 136190.0}, {"date": "2007-03-27", "close": 0.21279076, "volume": 103952.0}, {"date": "2007-03-29", "close": 0.193791585, "volume": 197414.0}, {"date": "2007-03-30", "close": 0.208990925, "volume": 145664.0}, {"date": "2007-04-02", "close": 0.21279076, "volume": 181587.0}, {"date": "2007-04-03", "close": 0.20519109, "volume": 57897.0}, {"date": "2007-04-04", "close": 0.19759142, "volume": 56545.0}, {"date": "2007-04-05", "close": 0.20519109, "volume": 147139.0}, {"date": "2007-04-10", "close": 0.21279076, "volume": 385938.0}, {"date": "2007-04-11", "close": 0.20519109, "volume": 13158.0}, {"date": "2007-04-12", "close": 0.22039043, "volume": 25659.0}, {"date": "2007-04-13", "close": 0.21279076, "volume": 201982.0}, {"date": "2007-04-16", "close": 0.208990925, "volume": 36712.0}, {"date": "2007-04-17", "close": 0.22039043, "volume": 258631.0}, {"date": "2007-04-18", "close": 0.21279076, "volume": 20484.0}, {"date": "2007-04-19", "close": 0.20519109, "volume": 166782.0}, {"date": "2007-04-20", "close": 0.208990925, "volume": 13158.0}, {"date": "2007-04-26", "close": 0.18999175, "volume": 835798.0}, {"date": "2007-04-27", "close": 0.18999175, "volume": 147375.0}, {"date": "2007-04-30", "close": 0.20519109, "volume": 26317.0}, {"date": "2007-05-01", "close": 0.20519109, "volume": 33809.0}, {"date": "2007-05-02", "close": 0.216590595, "volume": 679437.0}, {"date": "2007-05-03", "close": 0.21279076, "volume": 16185.0}, {"date": "2007-05-04", "close": 0.21279076, "volume": 701346.0}, {"date": "2007-05-07", "close": 0.21279076, "volume": 189482.0}, {"date": "2007-05-08", "close": 0.208990925, "volume": 153954.0}, {"date": "2007-05-09", "close": 0.20519109, "volume": 161849.0}, {"date": "2007-05-10", "close": 0.20519109, "volume": 21054.0}, {"date": "2007-05-11", "close": 0.20519109, "volume": 161873.0}, {"date": "2007-05-14", "close": 0.20519109, "volume": 65792.0}, {"date": "2007-05-15", "close": 0.186191915, "volume": 274813.0}, {"date": "2007-05-16", "close": 0.17479241, "volume": 240200.0}, {"date": "2007-05-17", "close": 0.178592245, "volume": 186.0}, {"date": "2007-05-18", "close": 0.20519109, "volume": 35250.0}, {"date": "2007-05-21", "close": 0.18239208, "volume": 241382.0}, {"date": "2007-05-22", "close": 0.178592245, "volume": 271064.0}, {"date": "2007-05-23", "close": 0.186191915, "volume": 164680.0}, {"date": "2007-05-24", "close": 0.186191915, "volume": 95304.0}, {"date": "2007-05-25", "close": 0.18239208, "volume": 200009.0}, {"date": "2007-05-28", "close": 0.2408262, "volume": 136215.0}, {"date": "2007-05-29", "close": 0.22878489, "volume": 14949.0}, {"date": "2007-05-31", "close": 0.2006885, "volume": 224353.0}, {"date": "2007-06-01", "close": 0.19667473, "volume": 74743.0}, {"date": "2007-06-04", "close": 0.18864719, "volume": 463716.0}, {"date": "2007-06-05", "close": 0.18463342, "volume": 162294.0}, {"date": "2007-06-06", "close": 0.18463342, "volume": 96169.0}, {"date": "2007-06-07", "close": 0.18061965, "volume": 62563.0}, {"date": "2007-06-08", "close": 0.17660588, "volume": 204816.0}, {"date": "2007-06-12", "close": 0.18061965, "volume": 80971.0}, {"date": "2007-06-13", "close": 0.17259211, "volume": 211771.0}, {"date": "2007-06-14", "close": 0.18864719, "volume": 29697.0}, {"date": "2007-06-15", "close": 0.18463342, "volume": 30287.0}, {"date": "2007-06-18", "close": 0.18463342, "volume": 97004.0}, {"date": "2007-06-19", "close": 0.18463342, "volume": 283626.0}, {"date": "2007-06-20", "close": 0.19667473, "volume": 523510.0}, {"date": "2007-06-21", "close": 0.19667473, "volume": 31143.0}, {"date": "2007-06-22", "close": 0.20470227, "volume": 257089.0}, {"date": "2007-06-25", "close": 0.18061965, "volume": 407797.0}, {"date": "2007-06-26", "close": 0.17660588, "volume": 213848.0}, {"date": "2007-06-27", "close": 0.17660588, "volume": 347463.0}, {"date": "2007-06-28", "close": 0.17259211, "volume": 220802.0}, {"date": "2007-06-29", "close": 0.18463342, "volume": 672433.0}, {"date": "2007-07-02", "close": 0.18864719, "volume": 436414.0}, {"date": "2007-07-03", "close": 0.19266096, "volume": 474317.0}, {"date": "2007-07-04", "close": 0.16857834, "volume": 320398.0}, {"date": "2007-07-05", "close": 0.18061965, "volume": 72251.0}, {"date": "2007-07-06", "close": 0.18864719, "volume": 201562.0}, {"date": "2007-07-09", "close": 0.17660588, "volume": 111111.0}, {"date": "2007-07-10", "close": 0.17660588, "volume": 227099.0}, {"date": "2007-07-11", "close": 0.23279866, "volume": 6971750.0}, {"date": "2007-07-12", "close": 0.25286751, "volume": 4628205.0}, {"date": "2007-07-13", "close": 0.27695013, "volume": 1936674.0}, {"date": "2007-07-16", "close": 0.32912914, "volume": 2059442.0}, {"date": "2007-07-17", "close": 0.31708783, "volume": 1534860.0}, {"date": "2007-07-18", "close": 0.32912914, "volume": 2079478.0}, {"date": "2007-07-19", "close": 0.37729438, "volume": 2018897.0}, {"date": "2007-07-20", "close": 0.36926684, "volume": 1520391.0}, {"date": "2007-07-23", "close": 0.4415147, "volume": 2511574.0}, {"date": "2007-07-24", "close": 0.42947339, "volume": 1129025.0}, {"date": "2007-07-25", "close": 0.41341831, "volume": 1548503.0}, {"date": "2007-07-26", "close": 0.39736323, "volume": 1473762.0}, {"date": "2007-07-27", "close": 0.38130815, "volume": 841843.0}, {"date": "2007-07-30", "close": 0.3612393, "volume": 553412.0}, {"date": "2007-07-31", "close": 0.37328061, "volume": 183101.0}, {"date": "2007-08-01", "close": 0.29300521, "volume": 932003.0}, {"date": "2007-08-02", "close": 0.31708783, "volume": 652032.0}, {"date": "2007-08-03", "close": 0.31307406, "volume": 693686.0}, {"date": "2007-08-06", "close": 0.31307406, "volume": 337193.0}, {"date": "2007-08-07", "close": 0.28899144, "volume": 551638.0}, {"date": "2007-08-08", "close": 0.29300521, "volume": 284327.0}, {"date": "2007-08-09", "close": 0.28899144, "volume": 591713.0}, {"date": "2007-08-10", "close": 0.28899144, "volume": 97604.0}, {"date": "2007-08-13", "close": 0.28899144, "volume": 185389.0}, {"date": "2007-08-14", "close": 0.26490882, "volume": 244967.0}, {"date": "2007-08-15", "close": 0.23681243, "volume": 630947.0}, {"date": "2007-08-16", "close": 0.2408262, "volume": 638436.0}, {"date": "2007-08-17", "close": 0.21272981, "volume": 776925.0}, {"date": "2007-08-20", "close": 0.22878489, "volume": 418752.0}, {"date": "2007-08-21", "close": 0.22477112, "volume": 446402.0}, {"date": "2007-08-22", "close": 0.21674358, "volume": 535656.0}, {"date": "2007-08-23", "close": 0.26892259, "volume": 1490372.0}, {"date": "2007-08-24", "close": 0.25688128, "volume": 432041.0}, {"date": "2007-08-27", "close": 0.26089505, "volume": 382149.0}, {"date": "2007-08-28", "close": 0.27293636, "volume": 512167.0}, {"date": "2007-08-29", "close": 0.2408262, "volume": 322639.0}, {"date": "2007-08-30", "close": 0.24885374, "volume": 286455.0}, {"date": "2007-08-31", "close": 0.2809639, "volume": 591768.0}, {"date": "2007-09-03", "close": 0.29300521, "volume": 1496370.0}, {"date": "2007-09-04", "close": 0.29701898, "volume": 714563.0}, {"date": "2007-09-05", "close": 0.30103275, "volume": 873867.0}, {"date": "2007-09-06", "close": 0.30504652, "volume": 408444.0}, {"date": "2007-09-07", "close": 0.29701898, "volume": 344363.0}, {"date": "2007-09-10", "close": 0.27293636, "volume": 819030.0}, {"date": "2007-09-14", "close": 0.26089505, "volume": 148240.0}, {"date": "2007-09-17", "close": 0.30103275, "volume": 174428.0}, {"date": "2007-09-18", "close": 0.25688128, "volume": 156212.0}, {"date": "2007-09-19", "close": 0.26490882, "volume": 106432.0}, {"date": "2007-09-20", "close": 0.23279866, "volume": 349828.0}, {"date": "2007-09-21", "close": 0.23279866, "volume": 385723.0}, {"date": "2007-09-24", "close": 0.22477112, "volume": 345872.0}, {"date": "2007-09-25", "close": 0.22075735, "volume": 359572.0}, {"date": "2007-09-26", "close": 0.22477112, "volume": 576236.0}, {"date": "2007-09-27", "close": 0.23681243, "volume": 209932.0}, {"date": "2007-09-28", "close": 0.2408262, "volume": 383937.0}, {"date": "2007-10-01", "close": 0.2408262, "volume": 154468.0}, {"date": "2007-10-02", "close": 0.24483997, "volume": 326208.0}, {"date": "2007-10-03", "close": 0.23681243, "volume": 269398.0}, {"date": "2007-10-04", "close": 0.22477112, "volume": 496117.0}, {"date": "2007-10-05", "close": 0.2492115, "volume": 241666.0}, {"date": "2007-10-08", "close": 0.2589845, "volume": 195259.0}, {"date": "2007-10-09", "close": 0.254098, "volume": 213415.0}, {"date": "2007-10-10", "close": 0.244325, "volume": 117344.0}, {"date": "2007-10-11", "close": 0.2296655, "volume": 80471.0}, {"date": "2007-10-12", "close": 0.244325, "volume": 247548.0}, {"date": "2007-10-15", "close": 0.254098, "volume": 194855.0}, {"date": "2007-10-16", "close": 0.244325, "volume": 131996.0}, {"date": "2007-10-17", "close": 0.244325, "volume": 193799.0}, {"date": "2007-10-18", "close": 0.244325, "volume": 94209.0}, {"date": "2007-10-19", "close": 0.2394385, "volume": 120587.0}, {"date": "2007-10-22", "close": 0.244325, "volume": 216368.0}, {"date": "2007-10-23", "close": 0.234552, "volume": 257545.0}, {"date": "2007-10-24", "close": 0.234552, "volume": 590389.0}, {"date": "2007-10-25", "close": 0.2394385, "volume": 306968.0}, {"date": "2007-10-26", "close": 0.2394385, "volume": 42608.0}, {"date": "2007-10-29", "close": 0.244325, "volume": 187618.0}, {"date": "2007-10-30", "close": 0.2394385, "volume": 136601.0}, {"date": "2007-10-31", "close": 0.2394385, "volume": 439988.0}, {"date": "2007-11-01", "close": 0.2296655, "volume": 346874.0}, {"date": "2007-11-02", "close": 0.2394385, "volume": 18418.0}, {"date": "2007-11-05", "close": 0.2394385, "volume": 199529.0}, {"date": "2007-11-06", "close": 0.2296655, "volume": 204645.0}, {"date": "2007-11-07", "close": 0.2198925, "volume": 633424.0}, {"date": "2007-11-08", "close": 0.215006, "volume": 323749.0}, {"date": "2007-11-09", "close": 0.205233, "volume": 250399.0}, {"date": "2007-11-12", "close": 0.205233, "volume": 179065.0}, {"date": "2007-11-13", "close": 0.2003465, "volume": 255178.0}, {"date": "2007-11-14", "close": 0.2394385, "volume": 934856.0}, {"date": "2007-11-15", "close": 0.234552, "volume": 60370.0}, {"date": "2007-11-16", "close": 0.2296655, "volume": 151330.0}, {"date": "2007-11-19", "close": 0.2296655, "volume": 99739.0}, {"date": "2007-11-20", "close": 0.215006, "volume": 132996.0}, {"date": "2007-11-21", "close": 0.224779, "volume": 344779.0}, {"date": "2007-11-22", "close": 0.2198925, "volume": 225265.0}, {"date": "2007-11-23", "close": 0.215006, "volume": 345423.0}, {"date": "2007-11-26", "close": 0.215006, "volume": 403468.0}, {"date": "2007-11-27", "close": 0.2101195, "volume": 122787.0}, {"date": "2007-11-28", "close": 0.205233, "volume": 56277.0}, {"date": "2007-11-29", "close": 0.19546, "volume": 315232.0}, {"date": "2007-11-30", "close": 0.205233, "volume": 142760.0}, {"date": "2007-12-03", "close": 0.215006, "volume": 76888.0}, {"date": "2007-12-04", "close": 0.205233, "volume": 225660.0}, {"date": "2007-12-05", "close": 0.205233, "volume": 135146.0}, {"date": "2007-12-06", "close": 0.19546, "volume": 199190.0}, {"date": "2007-12-07", "close": 0.19546, "volume": 194068.0}, {"date": "2007-12-10", "close": 0.2003465, "volume": 105019.0}, {"date": "2007-12-11", "close": 0.205233, "volume": 139159.0}, {"date": "2007-12-12", "close": 0.19546, "volume": 51588.0}, {"date": "2007-12-13", "close": 0.185687, "volume": 416401.0}, {"date": "2007-12-14", "close": 0.1808005, "volume": 194800.0}, {"date": "2007-12-17", "close": 0.166141, "volume": 199259.0}, {"date": "2007-12-18", "close": 0.1514815, "volume": 306240.0}, {"date": "2007-12-19", "close": 0.175914, "volume": 12279.0}, {"date": "2007-12-20", "close": 0.166141, "volume": 109219.0}, {"date": "2007-12-21", "close": 0.1710275, "volume": 24798.0}, {"date": "2007-12-24", "close": 0.175914, "volume": 128134.0}, {"date": "2007-12-27", "close": 0.185687, "volume": 76512.0}, {"date": "2007-12-28", "close": 0.1710275, "volume": 106211.0}, {"date": "2007-12-31", "close": 0.1905735, "volume": 29469.0}, {"date": "2008-01-03", "close": 0.175914, "volume": 51161.0}, {"date": "2008-01-04", "close": 0.1710275, "volume": 34655.0}, {"date": "2008-01-07", "close": 0.166141, "volume": 72649.0}, {"date": "2008-01-08", "close": 0.1710275, "volume": 192451.0}, {"date": "2008-01-09", "close": 0.1710275, "volume": 283964.0}, {"date": "2008-01-10", "close": 0.166141, "volume": 81878.0}, {"date": "2008-01-11", "close": 0.175914, "volume": 10232.0}, {"date": "2008-01-14", "close": 0.1710275, "volume": 2251.0}, {"date": "2008-01-15", "close": 0.175914, "volume": 41441.0}, {"date": "2008-01-16", "close": 0.175914, "volume": 56789.0}, {"date": "2008-01-17", "close": 0.1612545, "volume": 180907.0}, {"date": "2008-01-18", "close": 0.166141, "volume": 42976.0}, {"date": "2008-01-21", "close": 0.156368, "volume": 51161.0}, {"date": "2008-01-22", "close": 0.1514815, "volume": 216413.0}, {"date": "2008-01-23", "close": 0.127049, "volume": 529617.0}, {"date": "2008-01-24", "close": 0.136822, "volume": 207857.0}, {"date": "2008-01-25", "close": 0.146595, "volume": 214827.0}, {"date": "2008-01-29", "close": 0.1417085, "volume": 150411.0}, {"date": "2008-01-30", "close": 0.136822, "volume": 33766.0}, {"date": "2008-01-31", "close": 0.146595, "volume": 67738.0}, {"date": "2008-02-01", "close": 0.1612545, "volume": 26603.0}, {"date": "2008-02-04", "close": 0.1612545, "volume": 13322.0}, {"date": "2008-02-05", "close": 0.1710275, "volume": 98997.0}, {"date": "2008-02-06", "close": 0.146595, "volume": 187138.0}, {"date": "2008-02-07", "close": 0.146595, "volume": 15348.0}, {"date": "2008-02-08", "close": 0.1514815, "volume": 27627.0}, {"date": "2008-02-11", "close": 0.1417085, "volume": 194413.0}, {"date": "2008-02-13", "close": 0.1514815, "volume": 25581.0}, {"date": "2008-02-15", "close": 0.1319355, "volume": 395363.0}, {"date": "2008-02-18", "close": 0.1612545, "volume": 564506.0}, {"date": "2008-02-19", "close": 0.166141, "volume": 437494.0}, {"date": "2008-02-20", "close": 0.156368, "volume": 109332.0}, {"date": "2008-02-21", "close": 0.156368, "volume": 171694.0}, {"date": "2008-02-22", "close": 0.1612545, "volume": 10232.0}, {"date": "2008-02-25", "close": 0.156368, "volume": 112555.0}, {"date": "2008-02-26", "close": 0.146595, "volume": 328968.0}, {"date": "2008-02-27", "close": 0.156368, "volume": 367850.0}, {"date": "2008-02-28", "close": 0.1612545, "volume": 235342.0}, {"date": "2008-02-29", "close": 0.1612545, "volume": 5116.0}, {"date": "2008-03-03", "close": 0.1612545, "volume": 281004.0}, {"date": "2008-03-04", "close": 0.1514815, "volume": 30274.0}, {"date": "2008-03-05", "close": 0.166141, "volume": 204645.0}, {"date": "2008-03-06", "close": 0.1612545, "volume": 556400.0}, {"date": "2008-03-07", "close": 0.166141, "volume": 133020.0}, {"date": "2008-03-10", "close": 0.146595, "volume": 344148.0}, {"date": "2008-03-11", "close": 0.1514815, "volume": 93973.0}, {"date": "2008-03-12", "close": 0.156368, "volume": 36964.0}, {"date": "2008-03-13", "close": 0.156368, "volume": 598588.0}, {"date": "2008-03-14", "close": 0.1612545, "volume": 101991.0}, {"date": "2008-03-17", "close": 0.1514815, "volume": 259680.0}, {"date": "2008-03-18", "close": 0.156368, "volume": 99151.0}, {"date": "2008-03-20", "close": 0.156368, "volume": 122139.0}, {"date": "2008-03-25", "close": 0.1612545, "volume": 108462.0}, {"date": "2008-03-26", "close": 0.1612545, "volume": 496.0}, {"date": "2008-03-27", "close": 0.156368, "volume": 220008.0}, {"date": "2008-03-28", "close": 0.1612545, "volume": 208551.0}, {"date": "2008-03-31", "close": 0.156368, "volume": 202619.0}, {"date": "2008-04-01", "close": 0.156368, "volume": 296665.0}, {"date": "2008-04-02", "close": 0.1612545, "volume": 110509.0}, {"date": "2008-04-03", "close": 0.1514815, "volume": 194990.0}, {"date": "2008-04-04", "close": 0.156368, "volume": 127776.0}, {"date": "2008-04-07", "close": 0.156368, "volume": 79940.0}, {"date": "2008-04-08", "close": 0.156368, "volume": 19007.0}, {"date": "2008-04-09", "close": 0.19546, "volume": 575073.0}, {"date": "2008-04-10", "close": 0.1710275, "volume": 244657.0}, {"date": "2008-04-11", "close": 0.1710275, "volume": 73672.0}, {"date": "2008-04-14", "close": 0.166141, "volume": 92090.0}, {"date": "2008-04-15", "close": 0.166141, "volume": 266039.0}, {"date": "2008-04-16", "close": 0.166141, "volume": 1078780.0}, {"date": "2008-04-17", "close": 0.1612545, "volume": 61394.0}, {"date": "2008-04-18", "close": 0.156368, "volume": 61394.0}, {"date": "2008-04-21", "close": 0.1612545, "volume": 354655.0}, {"date": "2008-04-23", "close": 0.1612545, "volume": 321794.0}, {"date": "2008-04-24", "close": 0.166141, "volume": 82267.0}, {"date": "2008-04-28", "close": 0.166141, "volume": 17211.0}, {"date": "2008-04-29", "close": 0.166141, "volume": 219175.0}, {"date": "2008-04-30", "close": 0.1612545, "volume": 76742.0}, {"date": "2008-05-01", "close": 0.166141, "volume": 271155.0}, {"date": "2008-05-02", "close": 0.166141, "volume": 335619.0}, {"date": "2008-05-05", "close": 0.175914, "volume": 341656.0}, {"date": "2008-05-06", "close": 0.1710275, "volume": 245063.0}, {"date": "2008-05-07", "close": 0.185687, "volume": 335773.0}, {"date": "2008-05-08", "close": 0.1905735, "volume": 172414.0}, {"date": "2008-05-09", "close": 0.2101195, "volume": 576589.0}, {"date": "2008-05-12", "close": 0.205233, "volume": 286504.0}, {"date": "2008-05-13", "close": 0.205233, "volume": 217162.0}, {"date": "2008-05-14", "close": 0.215006, "volume": 74696.0}, {"date": "2008-05-15", "close": 0.2101195, "volume": 114876.0}, {"date": "2008-05-16", "close": 0.244325, "volume": 495628.0}, {"date": "2008-05-19", "close": 0.263871, "volume": 632166.0}, {"date": "2008-05-20", "close": 0.2589845, "volume": 561428.0}, {"date": "2008-05-21", "close": 0.254098, "volume": 535869.0}, {"date": "2008-05-22", "close": 0.234552, "volume": 277346.0}, {"date": "2008-05-23", "close": 0.2101195, "volume": 263958.0}, {"date": "2008-05-26", "close": 0.224779, "volume": 504451.0}, {"date": "2008-05-27", "close": 0.224779, "volume": 101271.0}, {"date": "2008-05-28", "close": 0.215006, "volume": 123810.0}, {"date": "2008-05-29", "close": 0.205233, "volume": 268597.0}, {"date": "2008-05-30", "close": 0.2101195, "volume": 181347.0}, {"date": "2008-06-02", "close": 0.205233, "volume": 397933.0}, {"date": "2008-06-03", "close": 0.19546, "volume": 111995.0}, {"date": "2008-06-04", "close": 0.185687, "volume": 67533.0}, {"date": "2008-06-05", "close": 0.1808005, "volume": 157869.0}, {"date": "2008-06-06", "close": 0.185687, "volume": 124898.0}, {"date": "2008-06-10", "close": 0.185687, "volume": 57337.0}, {"date": "2008-06-11", "close": 0.1808005, "volume": 72090.0}, {"date": "2008-06-12", "close": 0.175914, "volume": 58324.0}, {"date": "2008-06-13", "close": 0.1808005, "volume": 30697.0}, {"date": "2008-06-16", "close": 0.166141, "volume": 78175.0}, {"date": "2008-06-17", "close": 0.166141, "volume": 41458.0}, {"date": "2008-06-18", "close": 0.175914, "volume": 49627.0}, {"date": "2008-06-19", "close": 0.1612545, "volume": 203291.0}, {"date": "2008-06-20", "close": 0.156368, "volume": 38627.0}, {"date": "2008-06-23", "close": 0.1514815, "volume": 105917.0}, {"date": "2008-06-24", "close": 0.166141, "volume": 325680.0}, {"date": "2008-06-25", "close": 0.175914, "volume": 102323.0}, {"date": "2008-06-26", "close": 0.1612545, "volume": 91941.0}, {"date": "2008-06-27", "close": 0.156368, "volume": 108507.0}, {"date": "2008-06-30", "close": 0.156368, "volume": 131720.0}, {"date": "2008-07-01", "close": 0.156368, "volume": 338688.0}, {"date": "2008-07-02", "close": 0.1808005, "volume": 109485.0}, {"date": "2008-07-03", "close": 0.156368, "volume": 25581.0}, {"date": "2008-07-04", "close": 0.1612545, "volume": 10232.0}, {"date": "2008-07-07", "close": 0.166141, "volume": 109485.0}, {"date": "2008-07-08", "close": 0.166141, "volume": 102685.0}, {"date": "2008-07-09", "close": 0.1710275, "volume": 147856.0}, {"date": "2008-07-10", "close": 0.1710275, "volume": 70449.0}, {"date": "2008-07-11", "close": 0.166141, "volume": 126270.0}, {"date": "2008-07-14", "close": 0.1710275, "volume": 51161.0}, {"date": "2008-07-15", "close": 0.166141, "volume": 159819.0}, {"date": "2008-07-16", "close": 0.166141, "volume": 25581.0}, {"date": "2008-07-17", "close": 0.166141, "volume": 43999.0}, {"date": "2008-07-18", "close": 0.156368, "volume": 30697.0}, {"date": "2008-07-22", "close": 0.166141, "volume": 207715.0}, {"date": "2008-07-23", "close": 0.156368, "volume": 47143.0}, {"date": "2008-07-24", "close": 0.1612545, "volume": 20465.0}, {"date": "2008-07-25", "close": 0.166141, "volume": 200553.0}, {"date": "2008-07-28", "close": 0.175914, "volume": 127903.0}, {"date": "2008-07-29", "close": 0.175914, "volume": 143252.0}, {"date": "2008-07-31", "close": 0.166141, "volume": 13814.0}, {"date": "2008-08-04", "close": 0.1808005, "volume": 182134.0}, {"date": "2008-08-05", "close": 0.1808005, "volume": 191343.0}, {"date": "2008-08-06", "close": 0.185687, "volume": 286504.0}, {"date": "2008-08-07", "close": 0.185687, "volume": 127903.0}, {"date": "2008-08-08", "close": 0.175914, "volume": 127903.0}, {"date": "2008-08-11", "close": 0.1808005, "volume": 177967.0}, {"date": "2008-08-12", "close": 0.185687, "volume": 299294.0}, {"date": "2008-08-13", "close": 0.1808005, "volume": 48975.0}, {"date": "2008-08-14", "close": 0.19546, "volume": 271155.0}, {"date": "2008-08-18", "close": 0.1808005, "volume": 53208.0}, {"date": "2008-08-19", "close": 0.1808005, "volume": 105021.0}, {"date": "2008-08-20", "close": 0.185687, "volume": 56393.0}, {"date": "2008-08-21", "close": 0.185687, "volume": 61394.0}, {"date": "2008-08-22", "close": 0.175914, "volume": 10232.0}, {"date": "2008-08-25", "close": 0.166141, "volume": 83990.0}, {"date": "2008-08-26", "close": 0.175914, "volume": 40929.0}, {"date": "2008-08-27", "close": 0.1808005, "volume": 33951.0}, {"date": "2008-08-28", "close": 0.175914, "volume": 67441.0}, {"date": "2008-08-29", "close": 0.1808005, "volume": 10232.0}, {"date": "2008-09-01", "close": 0.185687, "volume": 62417.0}, {"date": "2008-09-02", "close": 0.1808005, "volume": 181111.0}, {"date": "2008-09-03", "close": 0.175914, "volume": 171902.0}, {"date": "2008-09-04", "close": 0.1710275, "volume": 193347.0}, {"date": "2008-09-05", "close": 0.156368, "volume": 102323.0}, {"date": "2008-09-09", "close": 0.156368, "volume": 20465.0}, {"date": "2008-09-10", "close": 0.156368, "volume": 5116.0}, {"date": "2008-09-11", "close": 0.146595, "volume": 102323.0}, {"date": "2008-09-12", "close": 0.146595, "volume": 20465.0}, {"date": "2008-09-15", "close": 0.156368, "volume": 204645.0}, {"date": "2008-09-16", "close": 0.127049, "volume": 195621.0}, {"date": "2008-09-17", "close": 0.127049, "volume": 9377.0}, {"date": "2008-09-18", "close": 0.127049, "volume": 106759.0}, {"date": "2008-09-19", "close": 0.1514815, "volume": 211808.0}, {"date": "2008-09-22", "close": 0.146595, "volume": 138136.0}, {"date": "2008-09-23", "close": 0.146595, "volume": 51161.0}, {"date": "2008-09-24", "close": 0.146595, "volume": 20465.0}, {"date": "2008-09-25", "close": 0.136822, "volume": 115018.0}, {"date": "2008-09-26", "close": 0.136822, "volume": 95767.0}, {"date": "2008-09-29", "close": 0.146595, "volume": 40929.0}, {"date": "2008-09-30", "close": 0.136822, "volume": 102323.0}, {"date": "2008-10-02", "close": 0.1319355, "volume": 51161.0}, {"date": "2008-10-03", "close": 0.127049, "volume": 235342.0}, {"date": "2008-10-09", "close": 0.1123895, "volume": 87998.0}, {"date": "2008-10-10", "close": 0.1026165, "volume": 506497.0}, {"date": "2008-10-13", "close": 0.09773, "volume": 306968.0}, {"date": "2008-10-14", "close": 0.09773, "volume": 306968.0}, {"date": "2008-10-15", "close": 0.087957, "volume": 3888.0}, {"date": "2008-10-16", "close": 0.0928435, "volume": 167809.0}, {"date": "2008-10-17", "close": 0.0928435, "volume": 81858.0}, {"date": "2008-10-20", "close": 0.087957, "volume": 184181.0}, {"date": "2008-10-21", "close": 0.087957, "volume": 66510.0}, {"date": "2008-10-22", "close": 0.087957, "volume": 86974.0}, {"date": "2008-10-23", "close": 0.0830705, "volume": 429912.0}, {"date": "2008-10-24", "close": 0.087957, "volume": 98322.0}, {"date": "2008-10-27", "close": 0.0791613, "volume": 255807.0}, {"date": "2008-10-28", "close": 0.078184, "volume": 199447.0}, {"date": "2008-10-29", "close": 0.0830705, "volume": 172243.0}, {"date": "2008-10-30", "close": 0.078184, "volume": 13302.0}, {"date": "2008-11-03", "close": 0.087957, "volume": 27182.0}, {"date": "2008-11-04", "close": 0.0830705, "volume": 52763.0}, {"date": "2008-11-05", "close": 0.087957, "volume": 138136.0}, {"date": "2008-11-06", "close": 0.087957, "volume": 64908.0}, {"date": "2008-11-07", "close": 0.087957, "volume": 30697.0}, {"date": "2008-11-10", "close": 0.087957, "volume": 70292.0}, {"date": "2008-11-11", "close": 0.087957, "volume": 119856.0}, {"date": "2008-11-12", "close": 0.087957, "volume": 219411.0}, {"date": "2008-11-13", "close": 0.0928435, "volume": 333132.0}, {"date": "2008-11-14", "close": 0.087957, "volume": 266039.0}, {"date": "2008-11-17", "close": 0.0811159, "volume": 40929.0}, {"date": "2008-11-18", "close": 0.087957, "volume": 257849.0}, {"date": "2008-11-19", "close": 0.0820932, "volume": 46045.0}, {"date": "2008-11-20", "close": 0.0830705, "volume": 322317.0}, {"date": "2008-11-21", "close": 0.0801386, "volume": 266039.0}, {"date": "2008-11-24", "close": 0.0791613, "volume": 1553.0}, {"date": "2008-11-25", "close": 0.078184, "volume": 102323.0}, {"date": "2008-11-26", "close": 0.0830705, "volume": 20465.0}, {"date": "2008-11-27", "close": 0.087957, "volume": 25581.0}, {"date": "2008-11-28", "close": 0.087957, "volume": 16372.0}, {"date": "2008-12-01", "close": 0.087957, "volume": 26604.0}, {"date": "2008-12-02", "close": 0.0830705, "volume": 51956.0}, {"date": "2008-12-03", "close": 0.0830705, "volume": 35813.0}, {"date": "2008-12-04", "close": 0.0830705, "volume": 46045.0}, {"date": "2008-12-05", "close": 0.078184, "volume": 101044.0}, {"date": "2008-12-08", "close": 0.0820932, "volume": 280364.0}, {"date": "2008-12-09", "close": 0.0830705, "volume": 2073.0}, {"date": "2008-12-10", "close": 0.0830705, "volume": 157270.0}, {"date": "2008-12-12", "close": 0.087957, "volume": 204645.0}, {"date": "2008-12-15", "close": 0.0928435, "volume": 658202.0}, {"date": "2008-12-18", "close": 0.078184, "volume": 117755.0}, {"date": "2009-01-05", "close": 0.0732975, "volume": 64647.0}, {"date": "2009-01-08", "close": 0.078184, "volume": 122787.0}, {"date": "2009-01-12", "close": 0.0830705, "volume": 175995.0}, {"date": "2009-01-13", "close": 0.0830705, "volume": 242630.0}, {"date": "2009-01-15", "close": 0.087957, "volume": 93837.0}, {"date": "2009-01-20", "close": 0.0928435, "volume": 276271.0}, {"date": "2009-01-21", "close": 0.0928435, "volume": 112555.0}, {"date": "2009-01-27", "close": 0.0830705, "volume": 107439.0}, {"date": "2009-01-28", "close": 0.09773, "volume": 86974.0}, {"date": "2009-01-30", "close": 0.09773, "volume": 20465.0}, {"date": "2009-02-02", "close": 0.107503, "volume": 137112.0}, {"date": "2009-02-03", "close": 0.09773, "volume": 338688.0}, {"date": "2009-02-04", "close": 0.107503, "volume": 479638.0}, {"date": "2009-02-05", "close": 0.107503, "volume": 386780.0}, {"date": "2009-02-06", "close": 0.1123895, "volume": 1000716.0}, {"date": "2009-02-09", "close": 0.1123895, "volume": 249156.0}, {"date": "2009-02-11", "close": 0.1221625, "volume": 340735.0}, {"date": "2009-02-12", "close": 0.1221625, "volume": 17088.0}, {"date": "2009-02-13", "close": 0.1221625, "volume": 164791.0}, {"date": "2009-02-16", "close": 0.117276, "volume": 266039.0}, {"date": "2009-02-17", "close": 0.117276, "volume": 191468.0}, {"date": "2009-02-18", "close": 0.127049, "volume": 470736.0}, {"date": "2009-02-19", "close": 0.127049, "volume": 358738.0}, {"date": "2009-02-20", "close": 0.1123895, "volume": 60626.0}, {"date": "2009-02-23", "close": 0.1221625, "volume": 271971.0}, {"date": "2009-02-24", "close": 0.1221625, "volume": 239643.0}, {"date": "2009-02-25", "close": 0.127049, "volume": 517163.0}, {"date": "2009-02-26", "close": 0.1221625, "volume": 57301.0}, {"date": "2009-02-27", "close": 0.127049, "volume": 147345.0}, {"date": "2009-03-02", "close": 0.146595, "volume": 336625.0}, {"date": "2009-03-03", "close": 0.1319355, "volume": 72496.0}, {"date": "2009-03-04", "close": 0.146595, "volume": 627586.0}, {"date": "2009-03-05", "close": 0.146595, "volume": 306968.0}, {"date": "2009-03-06", "close": 0.146595, "volume": 653842.0}, {"date": "2009-03-09", "close": 0.136822, "volume": 36836.0}, {"date": "2009-03-11", "close": 0.156368, "volume": 366315.0}, {"date": "2009-03-12", "close": 0.1514815, "volume": 117814.0}, {"date": "2009-03-13", "close": 0.1514815, "volume": 76743.0}, {"date": "2009-03-16", "close": 0.1514815, "volume": 25581.0}, {"date": "2009-03-17", "close": 0.1514815, "volume": 228180.0}, {"date": "2009-03-18", "close": 0.156368, "volume": 492891.0}, {"date": "2009-03-19", "close": 0.156368, "volume": 384707.0}, {"date": "2009-03-20", "close": 0.156368, "volume": 240458.0}, {"date": "2009-03-23", "close": 0.1514815, "volume": 417477.0}, {"date": "2009-03-25", "close": 0.1417085, "volume": 113248.0}, {"date": "2009-03-26", "close": 0.1417085, "volume": 169753.0}, {"date": "2009-03-27", "close": 0.136822, "volume": 288652.0}, {"date": "2009-03-30", "close": 0.136822, "volume": 146833.0}, {"date": "2009-03-31", "close": 0.1319355, "volume": 54664.0}, {"date": "2009-04-01", "close": 0.1417085, "volume": 200120.0}, {"date": "2009-04-02", "close": 0.1417085, "volume": 373167.0}, {"date": "2009-04-03", "close": 0.1417085, "volume": 86974.0}, {"date": "2009-04-06", "close": 0.1417085, "volume": 30697.0}, {"date": "2009-04-07", "close": 0.146595, "volume": 7163.0}, {"date": "2009-04-08", "close": 0.1417085, "volume": 204645.0}, {"date": "2009-04-09", "close": 0.146595, "volume": 30697.0}, {"date": "2009-04-14", "close": 0.136822, "volume": 328389.0}, {"date": "2009-04-15", "close": 0.1514815, "volume": 467565.0}, {"date": "2009-04-16", "close": 0.146595, "volume": 147345.0}, {"date": "2009-04-17", "close": 0.1514815, "volume": 45022.0}, {"date": "2009-04-20", "close": 0.156368, "volume": 305970.0}, {"date": "2009-04-21", "close": 0.156368, "volume": 194413.0}, {"date": "2009-04-22", "close": 0.156368, "volume": 54333.0}, {"date": "2009-04-23", "close": 0.1514815, "volume": 23023.0}, {"date": "2009-04-24", "close": 0.146595, "volume": 20465.0}, {"date": "2009-04-27", "close": 0.146595, "volume": 287595.0}, {"date": "2009-04-28", "close": 0.1417085, "volume": 40929.0}, {"date": "2009-04-29", "close": 0.1417085, "volume": 91309.0}, {"date": "2009-04-30", "close": 0.1417085, "volume": 102323.0}, {"date": "2009-05-01", "close": 0.1417085, "volume": 15348.0}, {"date": "2009-05-04", "close": 0.136822, "volume": 20429.0}, {"date": "2009-05-05", "close": 0.156368, "volume": 457383.0}, {"date": "2009-05-06", "close": 0.1514815, "volume": 583383.0}, {"date": "2009-05-07", "close": 0.1710275, "volume": 797532.0}, {"date": "2009-05-11", "close": 0.1612545, "volume": 86862.0}, {"date": "2009-05-12", "close": 0.1612545, "volume": 266028.0}, {"date": "2009-05-13", "close": 0.156368, "volume": 180088.0}, {"date": "2009-05-14", "close": 0.156368, "volume": 322463.0}, {"date": "2009-05-15", "close": 0.156368, "volume": 170879.0}, {"date": "2009-05-19", "close": 0.166141, "volume": 64719.0}, {"date": "2009-05-20", "close": 0.156368, "volume": 18867.0}, {"date": "2009-05-21", "close": 0.156368, "volume": 50726.0}, {"date": "2009-05-22", "close": 0.146595, "volume": 40929.0}, {"date": "2009-05-25", "close": 0.146595, "volume": 251714.0}, {"date": "2009-05-27", "close": 0.156368, "volume": 131265.0}, {"date": "2009-05-28", "close": 0.1514815, "volume": 63148.0}, {"date": "2009-05-29", "close": 0.1514815, "volume": 40929.0}, {"date": "2009-06-01", "close": 0.1514815, "volume": 51161.0}, {"date": "2009-06-02", "close": 0.146595, "volume": 25581.0}, {"date": "2009-06-03", "close": 0.156368, "volume": 420546.0}, {"date": "2009-06-04", "close": 0.1514815, "volume": 181796.0}, {"date": "2009-06-05", "close": 0.156368, "volume": 813509.0}, {"date": "2009-06-09", "close": 0.1612545, "volume": 137471.0}, {"date": "2009-06-10", "close": 0.1514815, "volume": 237465.0}, {"date": "2009-06-11", "close": 0.1514815, "volume": 61394.0}, {"date": "2009-06-12", "close": 0.1514815, "volume": 144.0}, {"date": "2009-06-15", "close": 0.156368, "volume": 300832.0}, {"date": "2009-06-16", "close": 0.156368, "volume": 548372.0}, {"date": "2009-06-17", "close": 0.1612545, "volume": 137061.0}, {"date": "2009-06-18", "close": 0.1514815, "volume": 81803.0}, {"date": "2009-06-19", "close": 0.1514815, "volume": 81907.0}, {"date": "2009-06-22", "close": 0.146595, "volume": 105460.0}, {"date": "2009-06-23", "close": 0.146595, "volume": 17327.0}, {"date": "2009-06-24", "close": 0.136822, "volume": 275152.0}, {"date": "2009-06-25", "close": 0.1417085, "volume": 96838.0}, {"date": "2009-06-26", "close": 0.136822, "volume": 186739.0}, {"date": "2009-06-29", "close": 0.1417085, "volume": 126414.0}, {"date": "2009-06-30", "close": 0.146595, "volume": 211204.0}, {"date": "2009-07-01", "close": 0.1514815, "volume": 6139.0}, {"date": "2009-07-02", "close": 0.1514815, "volume": 10232.0}, {"date": "2009-07-03", "close": 0.1514815, "volume": 125430.0}, {"date": "2009-07-07", "close": 0.1417085, "volume": 140855.0}, {"date": "2009-07-08", "close": 0.1514815, "volume": 113659.0}, {"date": "2009-07-09", "close": 0.1417085, "volume": 190576.0}, {"date": "2009-07-10", "close": 0.1417085, "volume": 51161.0}, {"date": "2009-07-13", "close": 0.1417085, "volume": 7603.0}, {"date": "2009-07-14", "close": 0.156368, "volume": 71626.0}, {"date": "2009-07-15", "close": 0.156368, "volume": 66510.0}, {"date": "2009-07-16", "close": 0.156368, "volume": 219671.0}, {"date": "2009-07-17", "close": 0.1612545, "volume": 40929.0}, {"date": "2009-07-21", "close": 0.1612545, "volume": 63952.0}, {"date": "2009-07-22", "close": 0.146595, "volume": 35827.0}, {"date": "2009-07-23", "close": 0.156368, "volume": 201235.0}, {"date": "2009-07-24", "close": 0.1514815, "volume": 319247.0}, {"date": "2009-07-27", "close": 0.156368, "volume": 342602.0}, {"date": "2009-07-28", "close": 0.156368, "volume": 25760.0}, {"date": "2009-07-29", "close": 0.1514815, "volume": 235342.0}, {"date": "2009-07-30", "close": 0.146595, "volume": 4605.0}, {"date": "2009-07-31", "close": 0.156368, "volume": 282411.0}, {"date": "2009-08-03", "close": 0.156368, "volume": 25581.0}, {"date": "2009-08-04", "close": 0.1514815, "volume": 153484.0}, {"date": "2009-08-05", "close": 0.156368, "volume": 452236.0}, {"date": "2009-08-06", "close": 0.1514815, "volume": 77765.0}, {"date": "2009-08-07", "close": 0.156368, "volume": 92090.0}, {"date": "2009-08-10", "close": 0.156368, "volume": 41259.0}, {"date": "2009-08-11", "close": 0.156368, "volume": 76951.0}, {"date": "2009-08-12", "close": 0.156368, "volume": 219674.0}, {"date": "2009-08-13", "close": 0.156368, "volume": 117671.0}, {"date": "2009-08-14", "close": 0.156368, "volume": 122787.0}, {"date": "2009-08-17", "close": 0.156368, "volume": 216157.0}, {"date": "2009-08-18", "close": 0.156368, "volume": 199525.0}, {"date": "2009-08-19", "close": 0.156368, "volume": 133690.0}, {"date": "2009-08-20", "close": 0.1612545, "volume": 180769.0}, {"date": "2009-08-21", "close": 0.1514815, "volume": 148368.0}, {"date": "2009-08-24", "close": 0.156368, "volume": 105904.0}, {"date": "2009-08-25", "close": 0.156368, "volume": 86974.0}, {"date": "2009-08-26", "close": 0.1612545, "volume": 133020.0}, {"date": "2009-08-28", "close": 0.156368, "volume": 57301.0}, {"date": "2009-08-31", "close": 0.156368, "volume": 1088003.0}, {"date": "2009-09-01", "close": 0.156368, "volume": 260178.0}, {"date": "2009-09-02", "close": 0.156368, "volume": 36929.0}, {"date": "2009-09-03", "close": 0.1514815, "volume": 16832.0}, {"date": "2009-09-04", "close": 0.1514815, "volume": 116136.0}, {"date": "2009-09-07", "close": 0.156368, "volume": 74951.0}, {"date": "2009-09-08", "close": 0.1514815, "volume": 158600.0}, {"date": "2009-09-09", "close": 0.1514815, "volume": 205439.0}, {"date": "2009-09-10", "close": 0.1514815, "volume": 34096.0}, {"date": "2009-09-11", "close": 0.1514815, "volume": 24969.0}, {"date": "2009-09-14", "close": 0.156368, "volume": 66510.0}, {"date": "2009-09-15", "close": 0.1417085, "volume": 76485.0}, {"date": "2009-09-16", "close": 0.1514815, "volume": 76999.0}, {"date": "2009-09-17", "close": 0.1514815, "volume": 115668.0}, {"date": "2009-09-18", "close": 0.127049, "volume": 144584.0}, {"date": "2009-09-21", "close": 0.1514815, "volume": 430940.0}, {"date": "2009-09-22", "close": 0.1514815, "volume": 27116.0}, {"date": "2009-09-23", "close": 0.1612545, "volume": 971663.0}, {"date": "2009-09-24", "close": 0.1612545, "volume": 268393.0}, {"date": "2009-09-29", "close": 0.146595, "volume": 989764.0}, {"date": "2009-09-30", "close": 0.146595, "volume": 252604.0}, {"date": "2009-10-01", "close": 0.136822, "volume": 931591.0}, {"date": "2009-10-02", "close": 0.1221625, "volume": 651700.0}, {"date": "2009-10-05", "close": 0.1221625, "volume": 358525.0}, {"date": "2009-10-06", "close": 0.1221625, "volume": 227706.0}, {"date": "2009-10-07", "close": 0.1221625, "volume": 267574.0}, {"date": "2009-10-08", "close": 0.127049, "volume": 907135.0}, {"date": "2009-10-09", "close": 0.1319355, "volume": 441717.0}, {"date": "2009-10-12", "close": 0.1319355, "volume": 312903.0}, {"date": "2009-10-13", "close": 0.127049, "volume": 194876.0}, {"date": "2009-10-14", "close": 0.1319355, "volume": 429755.0}, {"date": "2009-10-15", "close": 0.136822, "volume": 357068.0}, {"date": "2009-10-16", "close": 0.127049, "volume": 744635.0}, {"date": "2009-10-19", "close": 0.1123895, "volume": 1659368.0}, {"date": "2009-10-20", "close": 0.117276, "volume": 505186.0}, {"date": "2009-10-21", "close": 0.1221625, "volume": 376292.0}, {"date": "2009-10-22", "close": 0.117276, "volume": 137931.0}, {"date": "2009-10-23", "close": 0.117276, "volume": 68215.0}, {"date": "2009-10-26", "close": 0.117276, "volume": 134616.0}, {"date": "2009-10-27", "close": 0.127049, "volume": 995636.0}, {"date": "2009-10-28", "close": 0.127049, "volume": 505502.0}, {"date": "2009-10-29", "close": 0.1417085, "volume": 12595471.0}, {"date": "2009-10-30", "close": 0.146595, "volume": 3788153.0}, {"date": "2009-11-02", "close": 0.1514815, "volume": 975525.0}, {"date": "2009-11-03", "close": 0.156368, "volume": 369641.0}, {"date": "2009-11-04", "close": 0.1514815, "volume": 144377.0}, {"date": "2009-11-05", "close": 0.1514815, "volume": 623365.0}, {"date": "2009-11-06", "close": 0.1514815, "volume": 401804.0}, {"date": "2009-11-09", "close": 0.146595, "volume": 119385.0}, {"date": "2009-11-10", "close": 0.146595, "volume": 599678.0}, {"date": "2009-11-11", "close": 0.146595, "volume": 60677.0}, {"date": "2009-11-12", "close": 0.1514815, "volume": 428165.0}, {"date": "2009-11-13", "close": 0.146595, "volume": 519165.0}, {"date": "2009-11-16", "close": 0.1514815, "volume": 135446.0}, {"date": "2009-11-17", "close": 0.1417085, "volume": 323019.0}, {"date": "2009-11-18", "close": 0.1417085, "volume": 240942.0}, {"date": "2009-11-19", "close": 0.136822, "volume": 146680.0}, {"date": "2009-11-20", "close": 0.1417085, "volume": 297187.0}, {"date": "2009-11-23", "close": 0.136822, "volume": 56277.0}, {"date": "2009-11-24", "close": 0.136822, "volume": 387803.0}, {"date": "2009-11-25", "close": 0.136822, "volume": 201492.0}, {"date": "2009-11-26", "close": 0.1319355, "volume": 124661.0}, {"date": "2009-11-27", "close": 0.1319355, "volume": 478190.0}, {"date": "2009-11-30", "close": 0.127049, "volume": 315012.0}, {"date": "2009-12-01", "close": 0.1319355, "volume": 126880.0}, {"date": "2009-12-02", "close": 0.127049, "volume": 127903.0}, {"date": "2009-12-03", "close": 0.1319355, "volume": 15348.0}, {"date": "2009-12-04", "close": 0.1319355, "volume": 638426.0}, {"date": "2009-12-07", "close": 0.1221625, "volume": 755540.0}, {"date": "2009-12-09", "close": 0.117276, "volume": 401737.0}, {"date": "2009-12-10", "close": 0.1221625, "volume": 291620.0}, {"date": "2009-12-11", "close": 0.1221625, "volume": 133859.0}, {"date": "2009-12-14", "close": 0.1221625, "volume": 61547.0}, {"date": "2009-12-15", "close": 0.117276, "volume": 146321.0}, {"date": "2009-12-16", "close": 0.1319355, "volume": 182134.0}, {"date": "2009-12-17", "close": 0.117276, "volume": 268441.0}, {"date": "2009-12-18", "close": 0.1221625, "volume": 97879.0}, {"date": "2009-12-21", "close": 0.1221625, "volume": 1065.0}, {"date": "2009-12-22", "close": 0.1221625, "volume": 80077.0}, {"date": "2009-12-23", "close": 0.1221625, "volume": 126062.0}, {"date": "2009-12-24", "close": 0.127049, "volume": 356803.0}, {"date": "2009-12-29", "close": 0.1221625, "volume": 197581.0}, {"date": "2009-12-30", "close": 0.127049, "volume": 195232.0}, {"date": "2009-12-31", "close": 0.127049, "volume": 52759.0}, {"date": "2010-01-04", "close": 0.1221625, "volume": 187979.0}, {"date": "2010-01-05", "close": 0.1221625, "volume": 174761.0}, {"date": "2010-01-06", "close": 0.127049, "volume": 87401.0}, {"date": "2010-01-07", "close": 0.1319355, "volume": 330502.0}, {"date": "2010-01-08", "close": 0.1319355, "volume": 291210.0}, {"date": "2010-01-11", "close": 0.1319355, "volume": 51161.0}, {"date": "2010-01-12", "close": 0.1319355, "volume": 229544.0}, {"date": "2010-01-13", "close": 0.117276, "volume": 476540.0}, {"date": "2010-01-14", "close": 0.1221625, "volume": 664122.0}, {"date": "2010-01-15", "close": 0.127049, "volume": 372627.0}, {"date": "2010-01-18", "close": 0.117276, "volume": 97207.0}, {"date": "2010-01-19", "close": 0.117276, "volume": 40929.0}, {"date": "2010-01-20", "close": 0.127049, "volume": 620223.0}, {"date": "2010-01-21", "close": 0.117276, "volume": 809206.0}, {"date": "2010-01-22", "close": 0.1221625, "volume": 148352.0}, {"date": "2010-01-25", "close": 0.1221625, "volume": 105733.0}, {"date": "2010-01-27", "close": 0.117276, "volume": 48603.0}, {"date": "2010-01-28", "close": 0.1221625, "volume": 536580.0}, {"date": "2010-01-29", "close": 0.117276, "volume": 133020.0}, {"date": "2010-02-01", "close": 0.1123895, "volume": 291599.0}, {"date": "2010-02-02", "close": 0.1123895, "volume": 40929.0}, {"date": "2010-02-03", "close": 0.117276, "volume": 114857.0}, {"date": "2010-02-04", "close": 0.1123895, "volume": 30697.0}, {"date": "2010-02-05", "close": 0.1123895, "volume": 521846.0}, {"date": "2010-02-08", "close": 0.09773, "volume": 265016.0}, {"date": "2010-02-09", "close": 0.1026165, "volume": 192571.0}, {"date": "2010-02-10", "close": 0.107503, "volume": 184181.0}, {"date": "2010-02-11", "close": 0.1026165, "volume": 38123.0}, {"date": "2010-02-12", "close": 0.1026165, "volume": 86974.0}, {"date": "2010-02-15", "close": 0.1026165, "volume": 101052.0}, {"date": "2010-02-16", "close": 0.107503, "volume": 68045.0}, {"date": "2010-02-17", "close": 0.1026165, "volume": 137112.0}, {"date": "2010-02-18", "close": 0.1026165, "volume": 14325.0}, {"date": "2010-02-19", "close": 0.107503, "volume": 62417.0}, {"date": "2010-02-22", "close": 0.107503, "volume": 199120.0}, {"date": "2010-02-23", "close": 0.1123895, "volume": 148777.0}, {"date": "2010-02-24", "close": 0.117276, "volume": 179065.0}, {"date": "2010-02-25", "close": 0.117276, "volume": 287047.0}, {"date": "2010-02-26", "close": 0.1221625, "volume": 220566.0}, {"date": "2010-03-02", "close": 0.1026165, "volume": 86428.0}, {"date": "2010-03-03", "close": 0.107503, "volume": 248644.0}, {"date": "2010-03-04", "close": 0.107503, "volume": 157577.0}, {"date": "2010-03-05", "close": 0.1123895, "volume": 102323.0}, {"date": "2010-03-08", "close": 0.1123895, "volume": 12279.0}, {"date": "2010-03-09", "close": 0.107503, "volume": 17600.0}, {"date": "2010-03-10", "close": 0.1123895, "volume": 236365.0}, {"date": "2010-03-11", "close": 0.1026165, "volume": 371738.0}, {"date": "2010-03-12", "close": 0.107503, "volume": 201576.0}, {"date": "2010-03-15", "close": 0.09773, "volume": 73877.0}, {"date": "2010-03-16", "close": 0.09773, "volume": 315516.0}, {"date": "2010-03-17", "close": 0.09773, "volume": 308382.0}, {"date": "2010-03-18", "close": 0.09773, "volume": 194413.0}, {"date": "2010-03-19", "close": 0.09773, "volume": 354902.0}, {"date": "2010-03-22", "close": 0.107503, "volume": 920132.0}, {"date": "2010-03-23", "close": 0.107503, "volume": 336959.0}, {"date": "2010-03-24", "close": 0.1026165, "volume": 496265.0}, {"date": "2010-03-25", "close": 0.107503, "volume": 179576.0}, {"date": "2010-04-01", "close": 0.0938208, "volume": 855553.0}, {"date": "2010-04-06", "close": 0.0928435, "volume": 1196176.0}, {"date": "2010-04-07", "close": 0.0938208, "volume": 382355.0}, {"date": "2010-04-08", "close": 0.0918662, "volume": 592606.0}, {"date": "2010-04-09", "close": 0.087957, "volume": 293666.0}, {"date": "2010-04-12", "close": 0.0869797, "volume": 461268.0}, {"date": "2010-04-13", "close": 0.087957, "volume": 868822.0}, {"date": "2010-04-14", "close": 0.0889343, "volume": 263203.0}, {"date": "2010-04-15", "close": 0.0889343, "volume": 214878.0}, {"date": "2010-04-16", "close": 0.087957, "volume": 33559.0}, {"date": "2010-04-19", "close": 0.0830705, "volume": 257356.0}, {"date": "2010-04-20", "close": 0.0840478, "volume": 197329.0}, {"date": "2010-04-21", "close": 0.0801386, "volume": 255807.0}, {"date": "2010-04-22", "close": 0.078184, "volume": 341502.0}, {"date": "2010-04-23", "close": 0.0889343, "volume": 428460.0}, {"date": "2010-04-27", "close": 0.087957, "volume": 1136294.0}, {"date": "2010-04-28", "close": 0.0830705, "volume": 106868.0}, {"date": "2010-04-29", "close": 0.087957, "volume": 75719.0}, {"date": "2010-04-30", "close": 0.0830705, "volume": 36836.0}, {"date": "2010-05-03", "close": 0.0860024, "volume": 308503.0}, {"date": "2010-05-04", "close": 0.0820932, "volume": 91067.0}, {"date": "2010-05-05", "close": 0.0791613, "volume": 531598.0}, {"date": "2010-05-06", "close": 0.078184, "volume": 130973.0}, {"date": "2010-05-07", "close": 0.0762294, "volume": 249667.0}, {"date": "2010-05-10", "close": 0.0772067, "volume": 40929.0}, {"date": "2010-05-11", "close": 0.0772067, "volume": 126880.0}, {"date": "2010-05-12", "close": 0.0732975, "volume": 392451.0}, {"date": "2010-05-13", "close": 0.0723202, "volume": 321762.0}, {"date": "2010-05-14", "close": 0.0723202, "volume": 70603.0}, {"date": "2010-05-17", "close": 0.078184, "volume": 155567.0}, {"date": "2010-05-18", "close": 0.0791613, "volume": 224951.0}, {"date": "2010-05-19", "close": 0.0732975, "volume": 198506.0}, {"date": "2010-05-20", "close": 0.0645018, "volume": 634633.0}, {"date": "2010-05-21", "close": 0.0674337, "volume": 301108.0}, {"date": "2010-05-24", "close": 0.068411, "volume": 167239.0}, {"date": "2010-05-25", "close": 0.0703656, "volume": 153484.0}, {"date": "2010-05-26", "close": 0.068411, "volume": 343804.0}, {"date": "2010-05-27", "close": 0.0664564, "volume": 389850.0}, {"date": "2010-05-28", "close": 0.0703656, "volume": 114839.0}, {"date": "2010-05-31", "close": 0.0654791, "volume": 20465.0}, {"date": "2010-06-01", "close": 0.0654791, "volume": 95569.0}, {"date": "2010-06-02", "close": 0.0654791, "volume": 7192.0}, {"date": "2010-06-03", "close": 0.0654791, "volume": 10232.0}, {"date": "2010-06-04", "close": 0.0635245, "volume": 317171.0}, {"date": "2010-06-07", "close": 0.0576607, "volume": 336642.0}, {"date": "2010-06-08", "close": 0.0576607, "volume": 10232.0}, {"date": "2010-06-09", "close": 0.0615699, "volume": 183599.0}, {"date": "2010-06-10", "close": 0.058638, "volume": 286504.0}, {"date": "2010-06-11", "close": 0.0615699, "volume": 598370.0}, {"date": "2010-06-15", "close": 0.0615699, "volume": 539.0}, {"date": "2010-06-16", "close": 0.0625472, "volume": 213737.0}, {"date": "2010-06-17", "close": 0.0596153, "volume": 65697.0}, {"date": "2010-06-18", "close": 0.0664564, "volume": 680634.0}, {"date": "2010-06-21", "close": 0.0693883, "volume": 549473.0}, {"date": "2010-06-22", "close": 0.0693883, "volume": 97207.0}, {"date": "2010-06-23", "close": 0.0635245, "volume": 214241.0}, {"date": "2010-06-24", "close": 0.0674337, "volume": 204645.0}, {"date": "2010-06-25", "close": 0.0674337, "volume": 546626.0}, {"date": "2010-06-28", "close": 0.0635245, "volume": 1346163.0}, {"date": "2010-06-29", "close": 0.0674337, "volume": 305178.0}, {"date": "2010-06-30", "close": 0.0664564, "volume": 344940.0}, {"date": "2010-07-01", "close": 0.078184, "volume": 1561631.0}, {"date": "2010-07-02", "close": 0.0713429, "volume": 895707.0}, {"date": "2010-07-05", "close": 0.0713429, "volume": 184181.0}, {"date": "2010-07-06", "close": 0.0772067, "volume": 209762.0}, {"date": "2010-07-07", "close": 0.078184, "volume": 434872.0}, {"date": "2010-07-08", "close": 0.0742748, "volume": 388826.0}, {"date": "2010-07-09", "close": 0.0830705, "volume": 623657.0}, {"date": "2010-07-12", "close": 0.0860024, "volume": 278318.0}, {"date": "2010-07-13", "close": 0.087957, "volume": 565845.0}, {"date": "2010-07-14", "close": 0.0820932, "volume": 378594.0}, {"date": "2010-07-15", "close": 0.0772067, "volume": 490126.0}, {"date": "2010-07-16", "close": 0.0664564, "volume": 395989.0}, {"date": "2010-07-19", "close": 0.0654791, "volume": 204645.0}, {"date": "2010-07-20", "close": 0.0674337, "volume": 115699.0}, {"date": "2010-07-22", "close": 0.0674337, "volume": 387606.0}, {"date": "2010-07-23", "close": 0.0811159, "volume": 1223780.0}, {"date": "2010-07-26", "close": 0.0801386, "volume": 641563.0}, {"date": "2010-07-27", "close": 0.0850251, "volume": 428667.0}, {"date": "2010-07-28", "close": 0.0820932, "volume": 51161.0}, {"date": "2010-07-29", "close": 0.0820932, "volume": 2290956.0}, {"date": "2010-07-30", "close": 0.0850251, "volume": 6139.0}, {"date": "2010-08-05", "close": 0.0820932, "volume": 112555.0}, {"date": "2010-08-06", "close": 0.0801386, "volume": 204645.0}, {"date": "2010-08-09", "close": 0.0820932, "volume": 117671.0}, {"date": "2010-08-10", "close": 0.078184, "volume": 1341403.0}, {"date": "2010-08-11", "close": 0.0869797, "volume": 499201.0}, {"date": "2010-08-12", "close": 0.0830705, "volume": 325618.0}, {"date": "2010-08-13", "close": 0.0791613, "volume": 115625.0}, {"date": "2010-08-16", "close": 0.0791613, "volume": 58324.0}, {"date": "2010-08-17", "close": 0.0791613, "volume": 130061.0}, {"date": "2010-08-18", "close": 0.078184, "volume": 167186.0}, {"date": "2010-08-19", "close": 0.0752521, "volume": 86974.0}, {"date": "2010-08-20", "close": 0.0850251, "volume": 204645.0}, {"date": "2010-08-23", "close": 0.0830705, "volume": 24557.0}, {"date": "2010-08-24", "close": 0.0811159, "volume": 56277.0}, {"date": "2010-08-25", "close": 0.0732975, "volume": 51161.0}, {"date": "2010-08-27", "close": 0.0742748, "volume": 102465.0}, {"date": "2010-08-30", "close": 0.0732975, "volume": 402107.0}, {"date": "2010-08-31", "close": 0.0752521, "volume": 51348.0}, {"date": "2010-09-01", "close": 0.0762294, "volume": 133020.0}, {"date": "2010-09-02", "close": 0.0801386, "volume": 39354.0}, {"date": "2010-09-03", "close": 0.0830705, "volume": 85951.0}, {"date": "2010-09-06", "close": 0.0811159, "volume": 182953.0}, {"date": "2010-09-07", "close": 0.0762294, "volume": 370285.0}, {"date": "2010-09-08", "close": 0.0811159, "volume": 28650.0}, {"date": "2010-09-09", "close": 0.0830705, "volume": 155531.0}, {"date": "2010-09-14", "close": 0.0732975, "volume": 225580.0}, {"date": "2010-09-17", "close": 0.0801386, "volume": 158008.0}, {"date": "2010-09-20", "close": 0.078184, "volume": 51754.0}, {"date": "2010-09-21", "close": 0.0732975, "volume": 60801.0}, {"date": "2010-09-22", "close": 0.0801386, "volume": 185879.0}, {"date": "2010-09-23", "close": 0.0811159, "volume": 388826.0}, {"date": "2010-09-24", "close": 0.0811159, "volume": 95748.0}, {"date": "2010-09-27", "close": 0.0811159, "volume": 388315.0}, {"date": "2010-09-28", "close": 0.0820932, "volume": 244244.0}, {"date": "2010-09-29", "close": 0.0820932, "volume": 42976.0}, {"date": "2010-09-30", "close": 0.0899116, "volume": 1220812.0}, {"date": "2010-10-01", "close": 0.0889343, "volume": 153484.0}, {"date": "2010-10-04", "close": 0.087957, "volume": 318224.0}, {"date": "2010-10-05", "close": 0.0908889, "volume": 646656.0}, {"date": "2010-10-06", "close": 0.0918662, "volume": 496777.0}, {"date": "2010-10-07", "close": 0.0899116, "volume": 158994.0}, {"date": "2010-10-08", "close": 0.087957, "volume": 204645.0}, {"date": "2010-10-11", "close": 0.0908889, "volume": 308759.0}, {"date": "2010-10-12", "close": 0.087957, "volume": 262473.0}, {"date": "2010-10-13", "close": 0.087957, "volume": 166714.0}, {"date": "2010-10-14", "close": 0.0889343, "volume": 33255.0}, {"date": "2010-10-15", "close": 0.087957, "volume": 427197.0}, {"date": "2010-10-18", "close": 0.0869797, "volume": 61394.0}, {"date": "2010-10-19", "close": 0.0899116, "volume": 57301.0}, {"date": "2010-10-20", "close": 0.0860024, "volume": 799396.0}, {"date": "2010-10-21", "close": 0.0840478, "volume": 51161.0}, {"date": "2010-10-22", "close": 0.0840478, "volume": 61394.0}, {"date": "2010-10-25", "close": 0.087957, "volume": 153484.0}, {"date": "2010-10-26", "close": 0.087957, "volume": 131996.0}, {"date": "2010-10-27", "close": 0.087957, "volume": 198984.0}, {"date": "2010-11-01", "close": 0.0869797, "volume": 676479.0}, {"date": "2010-11-02", "close": 0.0869797, "volume": 69242.0}, {"date": "2010-11-03", "close": 0.0860024, "volume": 196971.0}, {"date": "2010-11-04", "close": 0.0860024, "volume": 51161.0}, {"date": "2010-11-05", "close": 0.0742748, "volume": 1426378.0}, {"date": "2010-11-08", "close": 0.0723202, "volume": 1853359.0}, {"date": "2010-11-09", "close": 0.0723202, "volume": 86647.0}, {"date": "2010-11-10", "close": 0.0723202, "volume": 128608.0}, {"date": "2010-11-11", "close": 0.0693883, "volume": 590717.0}, {"date": "2010-11-12", "close": 0.0723202, "volume": 783784.0}, {"date": "2010-11-15", "close": 0.0752521, "volume": 444143.0}, {"date": "2010-11-16", "close": 0.0693883, "volume": 504605.0}, {"date": "2010-11-17", "close": 0.0674337, "volume": 1178558.0}, {"date": "2010-11-18", "close": 0.0693883, "volume": 99838.0}, {"date": "2010-11-19", "close": 0.0674337, "volume": 1388553.0}, {"date": "2010-11-22", "close": 0.0664564, "volume": 332549.0}, {"date": "2010-11-23", "close": 0.068411, "volume": 340735.0}, {"date": "2010-11-24", "close": 0.0693883, "volume": 540645.0}, {"date": "2010-11-25", "close": 0.0654791, "volume": 84416.0}, {"date": "2010-11-26", "close": 0.0654791, "volume": 563853.0}, {"date": "2010-12-01", "close": 0.068411, "volume": 298987.0}, {"date": "2010-12-02", "close": 0.068411, "volume": 787560.0}, {"date": "2010-12-03", "close": 0.0654791, "volume": 223096.0}, {"date": "2010-12-06", "close": 0.0703656, "volume": 319247.0}, {"date": "2010-12-07", "close": 0.0693883, "volume": 432825.0}, {"date": "2010-12-08", "close": 0.0713429, "volume": 813466.0}, {"date": "2010-12-09", "close": 0.0693883, "volume": 245575.0}, {"date": "2010-12-10", "close": 0.0664564, "volume": 73672.0}, {"date": "2010-12-13", "close": 0.0713429, "volume": 671655.0}, {"date": "2010-12-14", "close": 0.0693883, "volume": 791452.0}, {"date": "2010-12-15", "close": 0.0772067, "volume": 1762193.0}, {"date": "2010-12-16", "close": 0.0772067, "volume": 1718278.0}, {"date": "2010-12-17", "close": 0.0772067, "volume": 224598.0}, {"date": "2010-12-20", "close": 0.0713429, "volume": 753606.0}, {"date": "2010-12-21", "close": 0.0772067, "volume": 97207.0}, {"date": "2010-12-22", "close": 0.0693883, "volume": 1190254.0}, {"date": "2010-12-23", "close": 0.0693883, "volume": 1099048.0}, {"date": "2010-12-24", "close": 0.068411, "volume": 1158694.0}, {"date": "2010-12-29", "close": 0.0703656, "volume": 904133.0}, {"date": "2010-12-30", "close": 0.068411, "volume": 513266.0}, {"date": "2010-12-31", "close": 0.0654791, "volume": 1434955.0}, {"date": "2011-01-04", "close": 0.0693883, "volume": 2074965.0}, {"date": "2011-01-05", "close": 0.0693883, "volume": 375822.0}, {"date": "2011-01-06", "close": 0.0674337, "volume": 184181.0}, {"date": "2011-01-07", "close": 0.0713429, "volume": 718315.0}, {"date": "2011-01-10", "close": 0.0752521, "volume": 2103102.0}, {"date": "2011-01-11", "close": 0.0723202, "volume": 778037.0}, {"date": "2011-01-12", "close": 0.0742748, "volume": 331024.0}, {"date": "2011-01-13", "close": 0.0732975, "volume": 210555.0}, {"date": "2011-01-14", "close": 0.078184, "volume": 1335258.0}, {"date": "2011-01-17", "close": 0.0791613, "volume": 820716.0}, {"date": "2011-01-18", "close": 0.0889343, "volume": 3060232.0}, {"date": "2011-01-19", "close": 0.1026165, "volume": 6470875.0}, {"date": "2011-01-20", "close": 0.1026165, "volume": 3865411.0}, {"date": "2011-01-21", "close": 0.107503, "volume": 2332115.0}, {"date": "2011-01-24", "close": 0.1026165, "volume": 1131570.0}, {"date": "2011-01-25", "close": 0.0938208, "volume": 3702811.0}, {"date": "2011-01-27", "close": 0.0928435, "volume": 1584793.0}, {"date": "2011-01-28", "close": 0.087957, "volume": 1621203.0}, {"date": "2011-01-31", "close": 0.0801386, "volume": 2234836.0}, {"date": "2011-02-01", "close": 0.0850251, "volume": 240963.0}, {"date": "2011-02-02", "close": 0.0811159, "volume": 1236853.0}, {"date": "2011-02-03", "close": 0.0772067, "volume": 1052646.0}, {"date": "2011-02-04", "close": 0.078184, "volume": 1621674.0}, {"date": "2011-02-07", "close": 0.0830705, "volume": 701770.0}, {"date": "2011-02-08", "close": 0.0860024, "volume": 659073.0}, {"date": "2011-02-09", "close": 0.0908889, "volume": 1319247.0}, {"date": "2011-02-10", "close": 0.087957, "volume": 818556.0}, {"date": "2011-02-14", "close": 0.0860024, "volume": 182134.0}, {"date": "2011-02-15", "close": 0.087957, "volume": 865060.0}, {"date": "2011-02-16", "close": 0.0860024, "volume": 767903.0}, {"date": "2011-02-17", "close": 0.087957, "volume": 1489198.0}, {"date": "2011-02-23", "close": 0.0801386, "volume": 3512191.0}, {"date": "2011-02-24", "close": 0.0840478, "volume": 2344178.0}, {"date": "2011-02-25", "close": 0.0860024, "volume": 572564.0}, {"date": "2011-02-28", "close": 0.089, "volume": 643647.0}, {"date": "2011-03-01", "close": 0.089, "volume": 811100.0}, {"date": "2011-03-02", "close": 0.089, "volume": 364000.0}, {"date": "2011-03-03", "close": 0.093, "volume": 701838.0}, {"date": "2011-03-04", "close": 0.095, "volume": 1501219.0}, {"date": "2011-03-07", "close": 0.09, "volume": 660636.0}, {"date": "2011-03-08", "close": 0.087, "volume": 129880.0}, {"date": "2011-03-09", "close": 0.088, "volume": 52000.0}, {"date": "2011-03-10", "close": 0.081, "volume": 925620.0}, {"date": "2011-03-11", "close": 0.079, "volume": 285500.0}, {"date": "2011-03-14", "close": 0.077, "volume": 497903.0}, {"date": "2011-03-15", "close": 0.076, "volume": 1478694.0}, {"date": "2011-03-16", "close": 0.076, "volume": 300000.0}, {"date": "2011-03-17", "close": 0.079, "volume": 42667.0}, {"date": "2011-03-18", "close": 0.08, "volume": 119936.0}, {"date": "2011-03-21", "close": 0.08, "volume": 30000.0}, {"date": "2011-03-22", "close": 0.08, "volume": 345734.0}, {"date": "2011-03-23", "close": 0.08, "volume": 140567.0}, {"date": "2011-03-24", "close": 0.08, "volume": 77509.0}, {"date": "2011-03-25", "close": 0.08, "volume": 25390.0}, {"date": "2011-03-28", "close": 0.078, "volume": 74610.0}, {"date": "2011-03-30", "close": 0.078, "volume": 20000.0}, {"date": "2011-03-31", "close": 0.081, "volume": 145975.0}, {"date": "2011-04-01", "close": 0.083, "volume": 111081.0}, {"date": "2011-04-04", "close": 0.084, "volume": 170000.0}, {"date": "2011-04-05", "close": 0.082, "volume": 131226.0}, {"date": "2011-04-06", "close": 0.085, "volume": 1177047.0}, {"date": "2011-04-07", "close": 0.081, "volume": 2253610.0}, {"date": "2011-04-08", "close": 0.083, "volume": 1573640.0}, {"date": "2011-04-11", "close": 0.079, "volume": 2027360.0}, {"date": "2011-04-12", "close": 0.08, "volume": 2784442.0}, {"date": "2011-04-13", "close": 0.094, "volume": 12135779.0}, {"date": "2011-04-14", "close": 0.097, "volume": 17762303.0}, {"date": "2011-04-15", "close": 0.11, "volume": 23683405.0}, {"date": "2011-04-18", "close": 0.115, "volume": 9303922.0}, {"date": "2011-04-19", "close": 0.105, "volume": 3635178.0}, {"date": "2011-04-20", "close": 0.115, "volume": 5593026.0}, {"date": "2011-04-21", "close": 0.115, "volume": 4428367.0}, {"date": "2011-04-27", "close": 0.11, "volume": 1414925.0}, {"date": "2011-04-28", "close": 0.11, "volume": 3329748.0}, {"date": "2011-04-29", "close": 0.105, "volume": 2424635.0}, {"date": "2011-05-02", "close": 0.105, "volume": 1208286.0}, {"date": "2011-05-03", "close": 0.105, "volume": 571322.0}, {"date": "2011-05-04", "close": 0.1, "volume": 634114.0}, {"date": "2011-05-05", "close": 0.1, "volume": 771818.0}, {"date": "2011-05-06", "close": 0.098, "volume": 1378666.0}, {"date": "2011-05-09", "close": 0.096, "volume": 886000.0}, {"date": "2011-05-10", "close": 0.1, "volume": 794000.0}, {"date": "2011-05-11", "close": 0.1, "volume": 143200.0}, {"date": "2011-05-12", "close": 0.095, "volume": 407416.0}, {"date": "2011-05-13", "close": 0.099, "volume": 335666.0}, {"date": "2011-05-16", "close": 0.095, "volume": 674084.0}, {"date": "2011-05-17", "close": 0.095, "volume": 274600.0}, {"date": "2011-05-18", "close": 0.091, "volume": 398471.0}, {"date": "2011-05-19", "close": 0.094, "volume": 262219.0}, {"date": "2011-05-20", "close": 0.095, "volume": 280766.0}, {"date": "2011-05-23", "close": 0.092, "volume": 399315.0}, {"date": "2011-05-24", "close": 0.09, "volume": 1083164.0}, {"date": "2011-05-25", "close": 0.089, "volume": 249932.0}, {"date": "2011-05-26", "close": 0.099, "volume": 703750.0}, {"date": "2011-05-27", "close": 0.105, "volume": 1922212.0}, {"date": "2011-05-30", "close": 0.11, "volume": 2518903.0}, {"date": "2011-05-31", "close": 0.115, "volume": 2195542.0}, {"date": "2011-06-01", "close": 0.12, "volume": 1364008.0}, {"date": "2011-06-02", "close": 0.115, "volume": 1577384.0}, {"date": "2011-06-03", "close": 0.12, "volume": 344386.0}, {"date": "2011-06-06", "close": 0.12, "volume": 799044.0}, {"date": "2011-06-07", "close": 0.13, "volume": 8212965.0}, {"date": "2011-06-08", "close": 0.13, "volume": 1986261.0}, {"date": "2011-06-09", "close": 0.125, "volume": 975600.0}, {"date": "2011-06-10", "close": 0.125, "volume": 1060457.0}, {"date": "2011-06-14", "close": 0.12, "volume": 846966.0}, {"date": "2011-06-15", "close": 0.12, "volume": 321535.0}, {"date": "2011-06-16", "close": 0.125, "volume": 1059064.0}, {"date": "2011-06-17", "close": 0.125, "volume": 976218.0}, {"date": "2011-06-20", "close": 0.105, "volume": 2541173.0}, {"date": "2011-06-21", "close": 0.12, "volume": 1741692.0}, {"date": "2011-06-22", "close": 0.115, "volume": 1268874.0}, {"date": "2011-06-23", "close": 0.125, "volume": 2041354.0}, {"date": "2011-06-24", "close": 0.125, "volume": 1260044.0}, {"date": "2011-06-27", "close": 0.11, "volume": 413800.0}, {"date": "2011-06-28", "close": 0.11, "volume": 632978.0}, {"date": "2011-06-29", "close": 0.11, "volume": 261542.0}, {"date": "2011-06-30", "close": 0.11, "volume": 1451216.0}, {"date": "2011-07-01", "close": 0.12, "volume": 438358.0}, {"date": "2011-07-04", "close": 0.115, "volume": 443207.0}, {"date": "2011-07-05", "close": 0.115, "volume": 152544.0}, {"date": "2011-07-06", "close": 0.11, "volume": 643434.0}, {"date": "2011-07-07", "close": 0.115, "volume": 265000.0}, {"date": "2011-07-08", "close": 0.11, "volume": 2446000.0}, {"date": "2011-07-11", "close": 0.11, "volume": 379361.0}, {"date": "2011-07-12", "close": 0.11, "volume": 324818.0}, {"date": "2011-07-13", "close": 0.115, "volume": 263390.0}, {"date": "2011-07-14", "close": 0.105, "volume": 738000.0}, {"date": "2011-07-15", "close": 0.1, "volume": 355962.0}, {"date": "2011-07-18", "close": 0.105, "volume": 909119.0}, {"date": "2011-07-19", "close": 0.11, "volume": 347987.0}, {"date": "2011-07-20", "close": 0.105, "volume": 1168729.0}, {"date": "2011-07-21", "close": 0.105, "volume": 98000.0}, {"date": "2011-07-22", "close": 0.1, "volume": 227000.0}, {"date": "2011-07-25", "close": 0.1, "volume": 1420270.0}, {"date": "2011-07-26", "close": 0.1, "volume": 1051560.0}, {"date": "2011-07-27", "close": 0.1, "volume": 450000.0}, {"date": "2011-07-28", "close": 0.1, "volume": 69732.0}, {"date": "2011-07-29", "close": 0.095, "volume": 186000.0}, {"date": "2011-08-01", "close": 0.1, "volume": 106000.0}, {"date": "2011-08-02", "close": 0.092, "volume": 444000.0}, {"date": "2011-08-03", "close": 0.09, "volume": 121400.0}, {"date": "2011-08-04", "close": 0.092, "volume": 323047.0}, {"date": "2011-08-05", "close": 0.09, "volume": 953133.0}, {"date": "2011-08-08", "close": 0.088, "volume": 1555334.0}, {"date": "2011-08-09", "close": 0.08, "volume": 772637.0}, {"date": "2011-08-10", "close": 0.08, "volume": 744167.0}, {"date": "2011-08-11", "close": 0.081, "volume": 422000.0}, {"date": "2011-08-12", "close": 0.088, "volume": 36211.0}, {"date": "2011-08-15", "close": 0.092, "volume": 227000.0}, {"date": "2011-08-16", "close": 0.096, "volume": 238406.0}, {"date": "2011-08-17", "close": 0.088, "volume": 242218.0}, {"date": "2011-08-18", "close": 0.089, "volume": 5000.0}, {"date": "2011-08-19", "close": 0.085, "volume": 99000.0}, {"date": "2011-08-22", "close": 0.081, "volume": 300000.0}, {"date": "2011-08-23", "close": 0.084, "volume": 148640.0}, {"date": "2011-08-24", "close": 0.085, "volume": 399698.0}, {"date": "2011-08-25", "close": 0.084, "volume": 126334.0}, {"date": "2011-08-26", "close": 0.088, "volume": 135000.0}, {"date": "2011-08-29", "close": 0.092, "volume": 245155.0}, {"date": "2011-08-30", "close": 0.093, "volume": 94583.0}, {"date": "2011-08-31", "close": 0.093, "volume": 27000.0}, {"date": "2011-09-01", "close": 0.094, "volume": 200000.0}, {"date": "2011-09-02", "close": 0.096, "volume": 308950.0}, {"date": "2011-09-06", "close": 0.096, "volume": 289000.0}, {"date": "2011-09-07", "close": 0.09, "volume": 270000.0}, {"date": "2011-09-08", "close": 0.09, "volume": 33751.0}, {"date": "2011-09-12", "close": 0.086, "volume": 196388.0}, {"date": "2011-09-13", "close": 0.09, "volume": 43612.0}, {"date": "2011-09-14", "close": 0.084, "volume": 39000.0}, {"date": "2011-09-16", "close": 0.085, "volume": 149000.0}, {"date": "2011-09-19", "close": 0.085, "volume": 47500.0}, {"date": "2011-09-20", "close": 0.083, "volume": 136406.0}, {"date": "2011-09-21", "close": 0.08, "volume": 180000.0}, {"date": "2011-09-22", "close": 0.074, "volume": 409338.0}, {"date": "2011-09-23", "close": 0.07, "volume": 585104.0}, {"date": "2011-09-26", "close": 0.065, "volume": 794897.0}, {"date": "2011-09-27", "close": 0.06, "volume": 235624.0}, {"date": "2011-09-28", "close": 0.063, "volume": 157500.0}, {"date": "2011-09-29", "close": 0.059, "volume": 328707.0}, {"date": "2011-09-30", "close": 0.064, "volume": 268000.0}, {"date": "2011-10-03", "close": 0.066, "volume": 137768.0}, {"date": "2011-10-04", "close": 0.065, "volume": 108600.0}, {"date": "2011-10-05", "close": 0.066, "volume": 100000.0}, {"date": "2011-10-06", "close": 0.07, "volume": 292245.0}, {"date": "2011-10-07", "close": 0.071, "volume": 25000.0}, {"date": "2011-10-10", "close": 0.068, "volume": 170000.0}, {"date": "2011-10-11", "close": 0.069, "volume": 224445.0}, {"date": "2011-10-12", "close": 0.069, "volume": 555.0}, {"date": "2011-10-13", "close": 0.068, "volume": 175000.0}, {"date": "2011-10-14", "close": 0.066, "volume": 255060.0}, {"date": "2011-10-17", "close": 0.066, "volume": 303688.0}, {"date": "2011-10-18", "close": 0.065, "volume": 270000.0}, {"date": "2011-10-19", "close": 0.065, "volume": 9500.0}, {"date": "2011-10-20", "close": 0.063, "volume": 419865.0}, {"date": "2011-10-21", "close": 0.061, "volume": 619320.0}, {"date": "2011-10-24", "close": 0.059, "volume": 259999.0}, {"date": "2011-10-25", "close": 0.073, "volume": 724493.0}, {"date": "2011-10-26", "close": 0.073, "volume": 30000.0}, {"date": "2011-10-27", "close": 0.073, "volume": 70000.0}, {"date": "2011-10-28", "close": 0.071, "volume": 200000.0}, {"date": "2011-10-31", "close": 0.075, "volume": 100000.0}, {"date": "2011-11-01", "close": 0.072, "volume": 100000.0}, {"date": "2011-11-02", "close": 0.075, "volume": 213803.0}, {"date": "2011-11-03", "close": 0.071, "volume": 30000.0}, {"date": "2011-11-04", "close": 0.072, "volume": 13700.0}, {"date": "2011-11-07", "close": 0.069, "volume": 258065.0}, {"date": "2011-11-08", "close": 0.075, "volume": 27501.0}, {"date": "2011-11-09", "close": 0.073, "volume": 309999.0}, {"date": "2011-11-10", "close": 0.07, "volume": 108300.0}, {"date": "2011-11-11", "close": 0.07, "volume": 15635.0}, {"date": "2011-11-14", "close": 0.083, "volume": 663157.0}, {"date": "2011-11-15", "close": 0.09, "volume": 1825000.0}, {"date": "2011-11-16", "close": 0.1, "volume": 2572994.0}, {"date": "2011-11-17", "close": 0.1, "volume": 2252746.0}, {"date": "2011-11-18", "close": 0.095, "volume": 877991.0}, {"date": "2011-11-21", "close": 0.1, "volume": 830316.0}, {"date": "2011-11-22", "close": 0.098, "volume": 745558.0}, {"date": "2011-11-23", "close": 0.1, "volume": 1580700.0}, {"date": "2011-11-24", "close": 0.097, "volume": 560000.0}, {"date": "2011-11-25", "close": 0.097, "volume": 170300.0}, {"date": "2011-11-28", "close": 0.095, "volume": 412500.0}, {"date": "2011-11-29", "close": 0.1, "volume": 735714.0}, {"date": "2011-11-30", "close": 0.095, "volume": 294286.0}, {"date": "2011-12-01", "close": 0.092, "volume": 219300.0}, {"date": "2011-12-02", "close": 0.099, "volume": 1378794.0}, {"date": "2011-12-05", "close": 0.099, "volume": 1352184.0}, {"date": "2011-12-06", "close": 0.091, "volume": 584032.0}, {"date": "2011-12-07", "close": 0.092, "volume": 337000.0}, {"date": "2011-12-08", "close": 0.09, "volume": 1017500.0}, {"date": "2011-12-09", "close": 0.087, "volume": 136000.0}, {"date": "2011-12-13", "close": 0.088, "volume": 219000.0}, {"date": "2011-12-14", "close": 0.086, "volume": 167229.0}, {"date": "2011-12-15", "close": 0.081, "volume": 324000.0}, {"date": "2011-12-16", "close": 0.082, "volume": 389651.0}, {"date": "2011-12-19", "close": 0.074, "volume": 571333.0}, {"date": "2011-12-20", "close": 0.074, "volume": 449057.0}, {"date": "2011-12-21", "close": 0.075, "volume": 212891.0}, {"date": "2011-12-22", "close": 0.075, "volume": 100000.0}, {"date": "2011-12-23", "close": 0.075, "volume": 10000.0}, {"date": "2011-12-28", "close": 0.074, "volume": 225000.0}, {"date": "2011-12-29", "close": 0.074, "volume": 36162.0}, {"date": "2011-12-30", "close": 0.074, "volume": 100000.0}, {"date": "2012-01-03", "close": 0.078, "volume": 37000.0}, {"date": "2012-01-04", "close": 0.084, "volume": 176500.0}, {"date": "2012-01-05", "close": 0.092, "volume": 405830.0}, {"date": "2012-01-09", "close": 0.09, "volume": 123147.0}, {"date": "2012-01-11", "close": 0.083, "volume": 61814.0}, {"date": "2012-01-12", "close": 0.079, "volume": 59533.0}, {"date": "2012-01-13", "close": 0.083, "volume": 41221.0}, {"date": "2012-01-16", "close": 0.08, "volume": 300000.0}, {"date": "2012-01-17", "close": 0.08, "volume": 24504.0}, {"date": "2012-01-18", "close": 0.082, "volume": 140000.0}, {"date": "2012-01-20", "close": 0.077, "volume": 119641.0}, {"date": "2012-01-23", "close": 0.08, "volume": 161909.0}, {"date": "2012-01-24", "close": 0.08, "volume": 4757.0}, {"date": "2012-01-25", "close": 0.08, "volume": 58204.0}, {"date": "2012-01-27", "close": 0.08, "volume": 10000.0}, {"date": "2012-01-30", "close": 0.082, "volume": 100000.0}, {"date": "2012-01-31", "close": 0.08, "volume": 234874.0}, {"date": "2012-02-01", "close": 0.078, "volume": 55608.0}, {"date": "2012-02-02", "close": 0.084, "volume": 497000.0}, {"date": "2012-02-03", "close": 0.083, "volume": 163380.0}, {"date": "2012-02-06", "close": 0.083, "volume": 591800.0}, {"date": "2012-02-07", "close": 0.084, "volume": 68000.0}, {"date": "2012-02-08", "close": 0.082, "volume": 225013.0}, {"date": "2012-02-09", "close": 0.082, "volume": 50000.0}, {"date": "2012-02-10", "close": 0.084, "volume": 300000.0}, {"date": "2012-02-13", "close": 0.078, "volume": 353000.0}, {"date": "2012-02-14", "close": 0.077, "volume": 476622.0}, {"date": "2012-02-16", "close": 0.075, "volume": 102507.0}, {"date": "2012-02-17", "close": 0.073, "volume": 110000.0}, {"date": "2012-02-20", "close": 0.075, "volume": 127000.0}, {"date": "2012-02-21", "close": 0.077, "volume": 300500.0}, {"date": "2012-02-22", "close": 0.077, "volume": 72561.0}, {"date": "2012-02-23", "close": 0.075, "volume": 81000.0}, {"date": "2012-02-24", "close": 0.077, "volume": 229222.0}, {"date": "2012-02-28", "close": 0.076, "volume": 498871.0}, {"date": "2012-02-29", "close": 0.076, "volume": 250000.0}, {"date": "2012-03-01", "close": 0.074, "volume": 208000.0}, {"date": "2012-03-02", "close": 0.074, "volume": 80332.0}, {"date": "2012-03-05", "close": 0.076, "volume": 158134.0}, {"date": "2012-03-06", "close": 0.076, "volume": 522159.0}, {"date": "2012-03-07", "close": 0.07, "volume": 192500.0}, {"date": "2012-03-08", "close": 0.074, "volume": 27500.0}, {"date": "2012-03-09", "close": 0.07, "volume": 459216.0}, {"date": "2012-03-12", "close": 0.071, "volume": 254501.0}, {"date": "2012-03-13", "close": 0.07, "volume": 469119.0}, {"date": "2012-03-14", "close": 0.067, "volume": 602572.0}, {"date": "2012-03-15", "close": 0.068, "volume": 175927.0}, {"date": "2012-03-16", "close": 0.066, "volume": 200000.0}, {"date": "2012-03-19", "close": 0.067, "volume": 7000.0}, {"date": "2012-03-20", "close": 0.077, "volume": 337866.0}, {"date": "2012-03-21", "close": 0.077, "volume": 160000.0}, {"date": "2012-03-22", "close": 0.07, "volume": 537200.0}, {"date": "2012-03-23", "close": 0.066, "volume": 485883.0}, {"date": "2012-03-26", "close": 0.066, "volume": 431000.0}, {"date": "2012-03-27", "close": 0.069, "volume": 92034.0}, {"date": "2012-03-28", "close": 0.072, "volume": 190000.0}, {"date": "2012-03-29", "close": 0.071, "volume": 147500.0}, {"date": "2012-03-30", "close": 0.067, "volume": 665201.0}, {"date": "2012-04-02", "close": 0.065, "volume": 389933.0}, {"date": "2012-04-03", "close": 0.065, "volume": 4000.0}, {"date": "2012-04-04", "close": 0.068, "volume": 85000.0}, {"date": "2012-04-05", "close": 0.067, "volume": 500000.0}, {"date": "2012-04-10", "close": 0.067, "volume": 75000.0}, {"date": "2012-04-12", "close": 0.065, "volume": 102139.0}, {"date": "2012-04-13", "close": 0.064, "volume": 57455.0}, {"date": "2012-04-16", "close": 0.063, "volume": 143507.0}, {"date": "2012-04-17", "close": 0.065, "volume": 277363.0}, {"date": "2012-04-18", "close": 0.067, "volume": 70000.0}, {"date": "2012-04-19", "close": 0.066, "volume": 68705.0}, {"date": "2012-04-20", "close": 0.065, "volume": 62813.0}, {"date": "2012-04-23", "close": 0.066, "volume": 85482.0}, {"date": "2012-04-24", "close": 0.066, "volume": 310000.0}, {"date": "2012-04-27", "close": 0.06, "volume": 692018.0}, {"date": "2012-04-30", "close": 0.06, "volume": 195333.0}, {"date": "2012-05-01", "close": 0.06, "volume": 50000.0}, {"date": "2012-05-02", "close": 0.061, "volume": 250000.0}, {"date": "2012-05-03", "close": 0.064, "volume": 78884.0}, {"date": "2012-05-04", "close": 0.065, "volume": 236577.0}, {"date": "2012-05-07", "close": 0.06, "volume": 62916.0}, {"date": "2012-05-08", "close": 0.06, "volume": 97917.0}, {"date": "2012-05-09", "close": 0.058, "volume": 52033.0}, {"date": "2012-05-10", "close": 0.058, "volume": 182617.0}, {"date": "2012-05-11", "close": 0.057, "volume": 19889.0}, {"date": "2012-05-15", "close": 0.051, "volume": 188833.0}, {"date": "2012-05-16", "close": 0.051, "volume": 54757.0}, {"date": "2012-05-17", "close": 0.049, "volume": 24285.0}, {"date": "2012-05-18", "close": 0.045, "volume": 55063.0}, {"date": "2012-05-21", "close": 0.049, "volume": 40000.0}, {"date": "2012-05-22", "close": 0.046, "volume": 194347.0}, {"date": "2012-05-23", "close": 0.045, "volume": 38125.0}, {"date": "2012-05-24", "close": 0.042, "volume": 125000.0}, {"date": "2012-05-25", "close": 0.054, "volume": 181948.0}, {"date": "2012-05-28", "close": 0.06, "volume": 130000.0}, {"date": "2012-05-29", "close": 0.055, "volume": 124053.0}, {"date": "2012-05-30", "close": 0.055, "volume": 25947.0}, {"date": "2012-05-31", "close": 0.05, "volume": 30732.0}, {"date": "2012-06-01", "close": 0.052, "volume": 45000.0}, {"date": "2012-06-04", "close": 0.046, "volume": 107968.0}, {"date": "2012-06-05", "close": 0.05, "volume": 714200.0}, {"date": "2012-06-06", "close": 0.048, "volume": 155000.0}, {"date": "2012-06-07", "close": 0.048, "volume": 420167.0}, {"date": "2012-06-08", "close": 0.05, "volume": 363240.0}, {"date": "2012-06-12", "close": 0.05, "volume": 95282.0}, {"date": "2012-06-13", "close": 0.046, "volume": 862634.0}, {"date": "2012-06-14", "close": 0.046, "volume": 20000.0}, {"date": "2012-06-15", "close": 0.047, "volume": 113723.0}, {"date": "2012-06-18", "close": 0.045, "volume": 169531.0}, {"date": "2012-06-19", "close": 0.044, "volume": 108167.0}, {"date": "2012-06-20", "close": 0.048, "volume": 145000.0}, {"date": "2012-06-21", "close": 0.042, "volume": 194999.0}, {"date": "2012-06-22", "close": 0.04, "volume": 160000.0}, {"date": "2012-06-25", "close": 0.038, "volume": 639947.0}, {"date": "2012-06-26", "close": 0.038, "volume": 26000.0}, {"date": "2012-06-27", "close": 0.038, "volume": 50000.0}, {"date": "2012-06-28", "close": 0.041, "volume": 37250.0}, {"date": "2012-06-29", "close": 0.037, "volume": 323433.0}, {"date": "2012-07-03", "close": 0.048, "volume": 5833.0}, {"date": "2012-07-06", "close": 0.041, "volume": 199253.0}, {"date": "2012-07-09", "close": 0.04, "volume": 229413.0}, {"date": "2012-07-10", "close": 0.035, "volume": 144488.0}, {"date": "2012-07-11", "close": 0.037, "volume": 281081.0}, {"date": "2012-07-12", "close": 0.035, "volume": 419000.0}, {"date": "2012-07-17", "close": 0.032, "volume": 225755.0}, {"date": "2012-07-18", "close": 0.031, "volume": 210655.0}, {"date": "2012-07-19", "close": 0.034, "volume": 40000.0}, {"date": "2012-07-20", "close": 0.035, "volume": 49245.0}, {"date": "2012-07-23", "close": 0.034, "volume": 205755.0}, {"date": "2012-07-24", "close": 0.034, "volume": 38500.0}, {"date": "2012-07-26", "close": 0.034, "volume": 33444.0}, {"date": "2012-07-30", "close": 0.034, "volume": 80000.0}, {"date": "2012-08-01", "close": 0.031, "volume": 491999.0}, {"date": "2012-08-02", "close": 0.031, "volume": 725.0}, {"date": "2012-08-03", "close": 0.032, "volume": 41276.0}, {"date": "2012-08-08", "close": 0.032, "volume": 124503.0}, {"date": "2012-08-09", "close": 0.03, "volume": 798919.0}, {"date": "2012-08-10", "close": 0.03, "volume": 50000.0}, {"date": "2012-08-14", "close": 0.031, "volume": 260000.0}, {"date": "2012-08-15", "close": 0.029, "volume": 740000.0}, {"date": "2012-08-16", "close": 0.03, "volume": 136573.0}, {"date": "2012-08-17", "close": 0.028, "volume": 718000.0}, {"date": "2012-08-21", "close": 0.029, "volume": 20000.0}, {"date": "2012-08-22", "close": 0.026, "volume": 335000.0}, {"date": "2012-08-23", "close": 0.031, "volume": 1203589.0}, {"date": "2012-08-24", "close": 0.029, "volume": 324882.0}, {"date": "2012-08-27", "close": 0.029, "volume": 218243.0}, {"date": "2012-08-28", "close": 0.027, "volume": 45253.0}, {"date": "2012-08-29", "close": 0.029, "volume": 21757.0}, {"date": "2012-08-30", "close": 0.03, "volume": 232914.0}, {"date": "2012-08-31", "close": 0.027, "volume": 13000.0}, {"date": "2012-09-03", "close": 0.027, "volume": 95000.0}, {"date": "2012-09-04", "close": 0.027, "volume": 363076.0}, {"date": "2012-09-05", "close": 0.026, "volume": 60680.0}, {"date": "2012-09-06", "close": 0.026, "volume": 9320.0}, {"date": "2012-09-07", "close": 0.026, "volume": 25000.0}, {"date": "2012-09-11", "close": 0.027, "volume": 115000.0}, {"date": "2012-09-12", "close": 0.025, "volume": 190000.0}, {"date": "2012-09-13", "close": 0.025, "volume": 10331.0}, {"date": "2012-09-14", "close": 0.023, "volume": 117130.0}, {"date": "2012-09-17", "close": 0.027, "volume": 196000.0}, {"date": "2012-09-18", "close": 0.026, "volume": 224000.0}, {"date": "2012-09-19", "close": 0.026, "volume": 185000.0}, {"date": "2012-09-21", "close": 0.026, "volume": 25292.0}, {"date": "2012-09-24", "close": 0.027, "volume": 642926.0}, {"date": "2012-09-25", "close": 0.026, "volume": 310000.0}, {"date": "2012-09-26", "close": 0.025, "volume": 350000.0}, {"date": "2012-09-27", "close": 0.026, "volume": 140000.0}, {"date": "2012-09-28", "close": 0.025, "volume": 17972.0}, {"date": "2012-10-01", "close": 0.025, "volume": 78028.0}, {"date": "2012-10-03", "close": 0.025, "volume": 40000.0}, {"date": "2012-10-04", "close": 0.022, "volume": 133912.0}, {"date": "2012-10-05", "close": 0.026, "volume": 440416.0}, {"date": "2012-10-08", "close": 0.026, "volume": 417806.0}, {"date": "2012-10-09", "close": 0.024, "volume": 100000.0}, {"date": "2012-10-10", "close": 0.025, "volume": 57500.0}, {"date": "2012-10-12", "close": 0.026, "volume": 20000.0}, {"date": "2012-10-17", "close": 0.025, "volume": 26000.0}, {"date": "2012-10-18", "close": 0.025, "volume": 435085.0}, {"date": "2012-10-22", "close": 0.027, "volume": 18518.0}, {"date": "2012-10-23", "close": 0.026, "volume": 130000.0}, {"date": "2012-10-24", "close": 0.025, "volume": 71843.0}, {"date": "2012-10-25", "close": 0.025, "volume": 100000.0}, {"date": "2012-10-26", "close": 0.023, "volume": 73334.0}, {"date": "2012-10-29", "close": 0.022, "volume": 235000.0}, {"date": "2012-10-30", "close": 0.028, "volume": 2294276.0}, {"date": "2012-10-31", "close": 0.03, "volume": 1332771.0}, {"date": "2012-11-01", "close": 0.03, "volume": 200000.0}, {"date": "2012-11-02", "close": 0.033, "volume": 1261290.0}, {"date": "2012-11-05", "close": 0.025, "volume": 1266032.0}, {"date": "2012-11-07", "close": 0.026, "volume": 170000.0}, {"date": "2012-11-12", "close": 0.026, "volume": 50000.0}, {"date": "2012-11-14", "close": 0.026, "volume": 150000.0}, {"date": "2012-11-15", "close": 0.024, "volume": 1333785.0}, {"date": "2012-11-16", "close": 0.025, "volume": 50000.0}, {"date": "2012-11-19", "close": 0.025, "volume": 20000.0}, {"date": "2012-11-20", "close": 0.025, "volume": 60000.0}, {"date": "2012-11-21", "close": 0.024, "volume": 336500.0}, {"date": "2012-11-22", "close": 0.025, "volume": 250000.0}, {"date": "2012-11-23", "close": 0.025, "volume": 40000.0}, {"date": "2012-11-26", "close": 0.025, "volume": 180000.0}, {"date": "2012-11-27", "close": 0.027, "volume": 1010393.0}, {"date": "2012-11-28", "close": 0.026, "volume": 120000.0}, {"date": "2012-11-29", "close": 0.027, "volume": 110000.0}, {"date": "2012-12-03", "close": 0.026, "volume": 100000.0}, {"date": "2012-12-05", "close": 0.023, "volume": 469983.0}, {"date": "2012-12-07", "close": 0.026, "volume": 120000.0}, {"date": "2012-12-10", "close": 0.026, "volume": 100000.0}, {"date": "2012-12-11", "close": 0.023, "volume": 60000.0}, {"date": "2012-12-12", "close": 0.023, "volume": 128127.0}, {"date": "2012-12-14", "close": 0.022, "volume": 594078.0}, {"date": "2012-12-17", "close": 0.021, "volume": 600000.0}, {"date": "2012-12-19", "close": 0.021, "volume": 100000.0}, {"date": "2012-12-21", "close": 0.02, "volume": 174828.0}, {"date": "2012-12-24", "close": 0.022, "volume": 250000.0}, {"date": "2012-12-27", "close": 0.022, "volume": 78000.0}, {"date": "2012-12-28", "close": 0.023, "volume": 188837.0}, {"date": "2013-01-02", "close": 0.022, "volume": 209000.0}, {"date": "2013-01-03", "close": 0.022, "volume": 30118.0}, {"date": "2013-01-04", "close": 0.022, "volume": 5334.0}, {"date": "2013-01-07", "close": 0.021, "volume": 150000.0}, {"date": "2013-01-09", "close": 0.022, "volume": 82000.0}, {"date": "2013-01-10", "close": 0.022, "volume": 140000.0}, {"date": "2013-01-11", "close": 0.025, "volume": 507015.0}, {"date": "2013-01-14", "close": 0.025, "volume": 87182.0}, {"date": "2013-01-15", "close": 0.025, "volume": 75246.0}, {"date": "2013-01-16", "close": 0.028, "volume": 32860.0}, {"date": "2013-01-17", "close": 0.027, "volume": 44448.0}, {"date": "2013-01-18", "close": 0.022, "volume": 461145.0}, {"date": "2013-01-21", "close": 0.025, "volume": 290000.0}, {"date": "2013-01-22", "close": 0.023, "volume": 400000.0}, {"date": "2013-01-23", "close": 0.024, "volume": 273000.0}, {"date": "2013-01-24", "close": 0.023, "volume": 200000.0}, {"date": "2013-01-25", "close": 0.024, "volume": 194500.0}, {"date": "2013-01-29", "close": 0.023, "volume": 228000.0}, {"date": "2013-02-01", "close": 0.022, "volume": 530000.0}, {"date": "2013-02-05", "close": 0.021, "volume": 295000.0}, {"date": "2013-02-06", "close": 0.023, "volume": 350391.0}, {"date": "2013-02-07", "close": 0.022, "volume": 92000.0}, {"date": "2013-02-08", "close": 0.022, "volume": 397500.0}, {"date": "2013-02-11", "close": 0.021, "volume": 50000.0}, {"date": "2013-02-12", "close": 0.021, "volume": 100000.0}, {"date": "2013-02-14", "close": 0.022, "volume": 200500.0}, {"date": "2013-02-15", "close": 0.021, "volume": 160000.0}, {"date": "2013-02-18", "close": 0.023, "volume": 340000.0}, {"date": "2013-02-19", "close": 0.027, "volume": 626497.0}, {"date": "2013-02-20", "close": 0.024, "volume": 605000.0}, {"date": "2013-02-21", "close": 0.023, "volume": 316001.0}, {"date": "2013-02-22", "close": 0.023, "volume": 35000.0}, {"date": "2013-02-25", "close": 0.023, "volume": 52082.0}, {"date": "2013-02-28", "close": 0.023, "volume": 1.0}, {"date": "2013-03-01", "close": 0.022, "volume": 10122.0}, {"date": "2013-03-04", "close": 0.021, "volume": 165878.0}, {"date": "2013-03-05", "close": 0.021, "volume": 271000.0}, {"date": "2013-03-06", "close": 0.021, "volume": 115500.0}, {"date": "2013-03-07", "close": 0.021, "volume": 309800.0}, {"date": "2013-03-08", "close": 0.021, "volume": 218000.0}, {"date": "2013-03-11", "close": 0.021, "volume": 174834.0}, {"date": "2013-03-12", "close": 0.021, "volume": 10000.0}, {"date": "2013-03-13", "close": 0.02, "volume": 714286.0}, {"date": "2013-03-14", "close": 0.022, "volume": 60000.0}, {"date": "2013-03-15", "close": 0.022, "volume": 87000.0}, {"date": "2013-03-18", "close": 0.02, "volume": 10000.0}, {"date": "2013-03-19", "close": 0.022, "volume": 30000.0}, {"date": "2013-03-20", "close": 0.02, "volume": 62508.0}, {"date": "2013-03-21", "close": 0.021, "volume": 270000.0}, {"date": "2013-03-22", "close": 0.02, "volume": 108559.0}, {"date": "2013-03-25", "close": 0.02, "volume": 6818.0}, {"date": "2013-03-26", "close": 0.021, "volume": 70000.0}, {"date": "2013-03-28", "close": 0.02, "volume": 37742.0}, {"date": "2013-04-03", "close": 0.02, "volume": 50000.0}, {"date": "2013-04-04", "close": 0.02, "volume": 572374.0}, {"date": "2013-04-09", "close": 0.019, "volume": 27500.0}, {"date": "2013-04-11", "close": 0.018, "volume": 225000.0}, {"date": "2013-04-12", "close": 0.018, "volume": 28500.0}, {"date": "2013-04-15", "close": 0.016, "volume": 1267033.0}, {"date": "2013-04-16", "close": 0.012, "volume": 123000.0}, {"date": "2013-04-18", "close": 0.014, "volume": 180000.0}, {"date": "2013-04-22", "close": 0.013, "volume": 745000.0}, {"date": "2013-04-23", "close": 0.013, "volume": 477000.0}, {"date": "2013-04-26", "close": 0.013, "volume": 46500.0}, {"date": "2013-04-29", "close": 0.013, "volume": 28000.0}, {"date": "2013-04-30", "close": 0.013, "volume": 5500.0}, {"date": "2013-05-01", "close": 0.013, "volume": 65000.0}, {"date": "2013-05-02", "close": 0.012, "volume": 272409.0}, {"date": "2013-05-06", "close": 0.013, "volume": 97591.0}, {"date": "2013-05-07", "close": 0.013, "volume": 97000.0}, {"date": "2013-05-08", "close": 0.013, "volume": 253000.0}, {"date": "2013-05-09", "close": 0.013, "volume": 165000.0}, {"date": "2013-05-10", "close": 0.015, "volume": 252584.0}, {"date": "2013-05-15", "close": 0.015, "volume": 40000.0}, {"date": "2013-05-16", "close": 0.015, "volume": 155508.0}, {"date": "2013-05-20", "close": 0.013, "volume": 185000.0}, {"date": "2013-05-22", "close": 0.012, "volume": 100000.0}, {"date": "2013-05-23", "close": 0.015, "volume": 475000.0}, {"date": "2013-05-24", "close": 0.015, "volume": 684000.0}, {"date": "2013-05-27", "close": 0.014, "volume": 206500.0}, {"date": "2013-05-28", "close": 0.015, "volume": 110000.0}, {"date": "2013-05-31", "close": 0.016, "volume": 340000.0}, {"date": "2013-06-03", "close": 0.016, "volume": 417588.0}, {"date": "2013-06-05", "close": 0.016, "volume": 398505.0}, {"date": "2013-06-06", "close": 0.013, "volume": 151000.0}, {"date": "2013-06-12", "close": 0.012, "volume": 634008.0}, {"date": "2013-06-13", "close": 0.013, "volume": 15000.0}, {"date": "2013-06-14", "close": 0.012, "volume": 150000.0}, {"date": "2013-06-18", "close": 0.013, "volume": 50000.0}, {"date": "2013-06-19", "close": 0.014, "volume": 110000.0}, {"date": "2013-06-20", "close": 0.015, "volume": 675000.0}, {"date": "2013-06-21", "close": 0.015, "volume": 241667.0}, {"date": "2013-06-24", "close": 0.014, "volume": 800000.0}, {"date": "2013-06-25", "close": 0.013, "volume": 300896.0}, {"date": "2013-06-26", "close": 0.013, "volume": 1126000.0}, {"date": "2013-06-27", "close": 0.012, "volume": 9441.0}, {"date": "2013-06-28", "close": 0.012, "volume": 561145.0}, {"date": "2013-07-01", "close": 0.012, "volume": 26400.0}, {"date": "2013-07-02", "close": 0.014, "volume": 1137121.0}, {"date": "2013-07-03", "close": 0.013, "volume": 1700.0}, {"date": "2013-07-04", "close": 0.013, "volume": 500000.0}, {"date": "2013-07-05", "close": 0.015, "volume": 80000.0}, {"date": "2013-07-08", "close": 0.015, "volume": 420000.0}, {"date": "2013-07-11", "close": 0.013, "volume": 8000.0}, {"date": "2013-07-16", "close": 0.014, "volume": 5625.0}, {"date": "2013-07-19", "close": 0.014, "volume": 100000.0}, {"date": "2013-07-22", "close": 0.014, "volume": 284373.0}, {"date": "2013-07-25", "close": 0.018, "volume": 1000000.0}, {"date": "2013-07-26", "close": 0.02, "volume": 1070000.0}, {"date": "2013-07-29", "close": 0.02, "volume": 25000.0}, {"date": "2013-07-30", "close": 0.019, "volume": 365000.0}, {"date": "2013-08-01", "close": 0.02, "volume": 250000.0}, {"date": "2013-08-02", "close": 0.017, "volume": 40000.0}, {"date": "2013-08-05", "close": 0.016, "volume": 780000.0}, {"date": "2013-08-06", "close": 0.017, "volume": 79989.0}, {"date": "2013-08-07", "close": 0.018, "volume": 1007334.0}, {"date": "2013-08-08", "close": 0.018, "volume": 10667.0}, {"date": "2013-08-09", "close": 0.017, "volume": 125000.0}, {"date": "2013-08-12", "close": 0.018, "volume": 100000.0}, {"date": "2013-08-13", "close": 0.02, "volume": 1797897.0}, {"date": "2013-08-14", "close": 0.022, "volume": 62096.0}, {"date": "2013-08-15", "close": 0.021, "volume": 500000.0}, {"date": "2013-08-16", "close": 0.017, "volume": 553333.0}, {"date": "2013-08-20", "close": 0.017, "volume": 100000.0}, {"date": "2013-08-22", "close": 0.016, "volume": 62613.0}, {"date": "2013-08-26", "close": 0.017, "volume": 1674.0}, {"date": "2013-09-05", "close": 0.017, "volume": 1200.0}, {"date": "2013-09-13", "close": 0.02, "volume": 140000.0}, {"date": "2013-09-16", "close": 0.022, "volume": 150000.0}, {"date": "2013-09-17", "close": 0.021, "volume": 48036.0}, {"date": "2013-09-18", "close": 0.025, "volume": 812778.0}, {"date": "2013-09-19", "close": 0.026, "volume": 50000.0}, {"date": "2013-09-23", "close": 0.026, "volume": 210000.0}, {"date": "2013-09-24", "close": 0.029, "volume": 675000.0}, {"date": "2013-09-25", "close": 0.03, "volume": 131668.0}, {"date": "2013-09-26", "close": 0.029, "volume": 266986.0}, {"date": "2013-09-27", "close": 0.027, "volume": 88014.0}, {"date": "2013-09-30", "close": 0.026, "volume": 232000.0}, {"date": "2013-10-01", "close": 0.026, "volume": 200000.0}, {"date": "2013-10-02", "close": 0.026, "volume": 9000.0}, {"date": "2013-10-03", "close": 0.025, "volume": 1500.0}, {"date": "2013-10-08", "close": 0.025, "volume": 40000.0}, {"date": "2013-10-09", "close": 0.027, "volume": 78000.0}, {"date": "2013-10-11", "close": 0.027, "volume": 2.0}, {"date": "2013-10-15", "close": 0.028, "volume": 190000.0}, {"date": "2013-10-16", "close": 0.026, "volume": 60000.0}, {"date": "2013-10-17", "close": 0.025, "volume": 207046.0}, {"date": "2013-10-18", "close": 0.023, "volume": 85000.0}, {"date": "2013-10-28", "close": 0.018, "volume": 50000.0}, {"date": "2013-10-30", "close": 0.02, "volume": 10000.0}, {"date": "2013-11-01", "close": 0.02, "volume": 100000.0}, {"date": "2013-11-04", "close": 0.02, "volume": 50000.0}, {"date": "2013-11-07", "close": 0.02, "volume": 50000.0}, {"date": "2013-11-11", "close": 0.028, "volume": 1172268.0}, {"date": "2013-11-12", "close": 0.029, "volume": 520000.0}, {"date": "2013-11-13", "close": 0.029, "volume": 601908.0}, {"date": "2013-11-15", "close": 0.027, "volume": 200000.0}, {"date": "2013-11-18", "close": 0.028, "volume": 81942.0}, {"date": "2013-11-20", "close": 0.025, "volume": 29744.0}, {"date": "2013-11-21", "close": 0.022, "volume": 530256.0}, {"date": "2013-11-22", "close": 0.021, "volume": 100000.0}, {"date": "2013-11-27", "close": 0.021, "volume": 47000.0}, {"date": "2013-11-28", "close": 0.025, "volume": 111500.0}, {"date": "2013-11-29", "close": 0.021, "volume": 3000.0}, {"date": "2013-12-02", "close": 0.022, "volume": 41263.0}, {"date": "2013-12-03", "close": 0.021, "volume": 10000.0}, {"date": "2013-12-04", "close": 0.021, "volume": 50000.0}, {"date": "2013-12-05", "close": 0.02, "volume": 90442.0}, {"date": "2013-12-06", "close": 0.019, "volume": 2.0}, {"date": "2013-12-09", "close": 0.022, "volume": 2.0}, {"date": "2013-12-10", "close": 0.022, "volume": 157000.0}, {"date": "2013-12-13", "close": 0.023, "volume": 49964.0}, {"date": "2013-12-16", "close": 0.025, "volume": 117000.0}, {"date": "2013-12-17", "close": 0.025, "volume": 20000.0}, {"date": "2013-12-18", "close": 0.021, "volume": 40000.0}, {"date": "2013-12-19", "close": 0.02, "volume": 26000.0}, {"date": "2013-12-27", "close": 0.022, "volume": 29778.0}, {"date": "2013-12-30", "close": 0.02, "volume": 3750.0}, {"date": "2014-01-07", "close": 0.02, "volume": 25000.0}, {"date": "2014-01-08", "close": 0.02, "volume": 202750.0}, {"date": "2014-01-09", "close": 0.02, "volume": 140650.0}, {"date": "2014-01-13", "close": 0.02, "volume": 90000.0}, {"date": "2014-01-14", "close": 0.02, "volume": 116000.0}, {"date": "2014-01-15", "close": 0.02, "volume": 100000.0}, {"date": "2014-01-16", "close": 0.02, "volume": 91811.0}, {"date": "2014-01-21", "close": 0.024, "volume": 150041.0}, {"date": "2014-01-22", "close": 0.022, "volume": 450000.0}, {"date": "2014-01-28", "close": 0.019, "volume": 50000.0}, {"date": "2014-01-29", "close": 0.019, "volume": 7978.0}, {"date": "2014-01-31", "close": 0.019, "volume": 80000.0}, {"date": "2014-02-03", "close": 0.018, "volume": 165379.0}, {"date": "2014-02-04", "close": 0.017, "volume": 285698.0}, {"date": "2014-02-05", "close": 0.017, "volume": 14302.0}, {"date": "2014-02-07", "close": 0.016, "volume": 30000.0}, {"date": "2014-02-10", "close": 0.016, "volume": 231600.0}, {"date": "2014-02-11", "close": 0.016, "volume": null}, {"date": "2014-02-12", "close": 0.017, "volume": 177500.0}, {"date": "2014-02-13", "close": 0.019, "volume": 40000.0}, {"date": "2014-02-14", "close": 0.016, "volume": 178000.0}, {"date": "2014-02-17", "close": 0.012, "volume": 207000.0}, {"date": "2014-02-18", "close": 0.014, "volume": 223100.0}, {"date": "2014-02-20", "close": 0.017, "volume": 272187.0}, {"date": "2014-02-21", "close": 0.019, "volume": 52600.0}, {"date": "2014-02-24", "close": 0.016, "volume": 55000.0}, {"date": "2014-02-25", "close": 0.016, "volume": 100000.0}, {"date": "2014-02-26", "close": 0.016, "volume": 33334.0}, {"date": "2014-02-27", "close": 0.016, "volume": 46667.0}, {"date": "2014-03-05", "close": 0.016, "volume": 955310.0}, {"date": "2014-03-06", "close": 0.015, "volume": 12000.0}, {"date": "2014-03-07", "close": 0.016, "volume": 5000.0}, {"date": "2014-03-10", "close": 0.015, "volume": 275000.0}, {"date": "2014-03-12", "close": 0.015, "volume": 78666.0}, {"date": "2014-03-13", "close": 0.016, "volume": 310000.0}, {"date": "2014-03-14", "close": 0.013, "volume": 403461.0}, {"date": "2014-03-17", "close": 0.016, "volume": 200317.0}, {"date": "2014-03-18", "close": 0.016, "volume": 208194.0}, {"date": "2014-03-19", "close": 0.016, "volume": 20833.0}, {"date": "2014-03-20", "close": 0.016, "volume": 35656.0}, {"date": "2014-03-27", "close": 0.013, "volume": 1120000.0}, {"date": "2014-03-28", "close": 0.014, "volume": 200000.0}, {"date": "2014-03-31", "close": 0.013, "volume": 785000.0}, {"date": "2014-04-01", "close": 0.013, "volume": 40000.0}, {"date": "2014-04-04", "close": 0.012, "volume": 871511.0}, {"date": "2014-04-07", "close": 0.011, "volume": 1062446.0}, {"date": "2014-04-08", "close": 0.013, "volume": 133085.0}, {"date": "2014-04-09", "close": 0.011, "volume": 24000.0}, {"date": "2014-04-10", "close": 0.012, "volume": 700000.0}, {"date": "2014-04-11", "close": 0.012, "volume": 45844.0}, {"date": "2014-04-16", "close": 0.011, "volume": 428957.0}, {"date": "2014-04-17", "close": 0.011, "volume": 99582.0}, {"date": "2014-04-23", "close": 0.011, "volume": 269166.0}, {"date": "2014-04-28", "close": 0.011, "volume": 15000.0}, {"date": "2014-04-29", "close": 0.011, "volume": 7000.0}, {"date": "2014-04-30", "close": 0.011, "volume": 828617.0}, {"date": "2014-05-01", "close": 0.01, "volume": 51556.0}, {"date": "2014-05-05", "close": 0.01, "volume": 15000.0}, {"date": "2014-05-07", "close": 0.01, "volume": 144166.0}, {"date": "2014-05-12", "close": 0.01, "volume": 90278.0}, {"date": "2014-05-13", "close": 0.01, "volume": 100000.0}, {"date": "2014-05-14", "close": 0.01, "volume": 73000.0}, {"date": "2014-05-15", "close": 0.01, "volume": 100000.0}, {"date": "2014-05-16", "close": 0.009, "volume": 131722.0}, {"date": "2014-05-20", "close": 0.009, "volume": 50239.0}, {"date": "2014-05-21", "close": 0.009, "volume": 6258.0}, {"date": "2014-05-23", "close": 0.011, "volume": 434181.0}, {"date": "2014-05-26", "close": 0.015, "volume": 833819.0}, {"date": "2014-05-27", "close": 0.015, "volume": 40000.0}, {"date": "2014-05-28", "close": 0.014, "volume": 60000.0}, {"date": "2014-05-30", "close": 0.011, "volume": 27645.0}, {"date": "2014-06-02", "close": 0.013, "volume": 92615.0}, {"date": "2014-06-04", "close": 0.012, "volume": 15000.0}, {"date": "2014-06-05", "close": 0.011, "volume": 45000.0}, {"date": "2014-06-10", "close": 0.011, "volume": 555.0}, {"date": "2014-06-11", "close": 0.011, "volume": 120280.0}, {"date": "2014-06-13", "close": 0.009, "volume": 600000.0}, {"date": "2014-06-16", "close": 0.009, "volume": 1027669.0}, {"date": "2014-06-17", "close": 0.011, "volume": 100000.0}, {"date": "2014-06-18", "close": 0.01, "volume": 265000.0}, {"date": "2014-06-19", "close": 0.008, "volume": 1739000.0}, {"date": "2014-06-23", "close": 0.008, "volume": 39148.0}, {"date": "2014-06-24", "close": 0.008, "volume": 937500.0}, {"date": "2014-06-25", "close": 0.008, "volume": 55000.0}, {"date": "2014-06-26", "close": 0.008, "volume": 400000.0}, {"date": "2014-06-27", "close": 0.008, "volume": 30000.0}, {"date": "2014-06-30", "close": 0.008, "volume": 393026.0}, {"date": "2014-07-01", "close": 0.009, "volume": 711420.0}, {"date": "2014-07-04", "close": 0.01, "volume": 65000.0}, {"date": "2014-07-07", "close": 0.009, "volume": 14889.0}, {"date": "2014-07-11", "close": 0.01, "volume": 81250.0}, {"date": "2014-07-15", "close": 0.008, "volume": 138695.0}, {"date": "2014-07-17", "close": 0.008, "volume": 64419.0}, {"date": "2014-07-18", "close": 0.008, "volume": 50000.0}, {"date": "2014-07-21", "close": 0.008, "volume": 69.0}, {"date": "2014-07-22", "close": 0.009, "volume": 182800.0}, {"date": "2014-07-23", "close": 0.01, "volume": 905500.0}, {"date": "2014-07-28", "close": 0.01, "volume": 240000.0}, {"date": "2014-07-30", "close": 0.01, "volume": 181420.0}, {"date": "2014-07-31", "close": 0.009, "volume": 58750.0}, {"date": "2014-08-01", "close": 0.011, "volume": 45000.0}, {"date": "2014-08-04", "close": 0.011, "volume": 42950.0}, {"date": "2014-08-06", "close": 0.01, "volume": 20000.0}, {"date": "2014-08-08", "close": 0.008, "volume": 410000.0}, {"date": "2014-08-11", "close": 0.009, "volume": 606078.0}, {"date": "2014-08-13", "close": 0.008, "volume": 20000.0}, {"date": "2014-08-21", "close": 0.009, "volume": 224121.0}, {"date": "2014-08-22", "close": 0.009, "volume": 144815.0}, {"date": "2014-09-04", "close": 0.009, "volume": 1667.0}, {"date": "2014-09-05", "close": 0.009, "volume": 21000.0}, {"date": "2014-09-08", "close": 0.009, "volume": 25000.0}, {"date": "2014-09-11", "close": 0.01, "volume": 314450.0}, {"date": "2014-09-16", "close": 0.009, "volume": 60000.0}, {"date": "2014-09-18", "close": 0.01, "volume": 50000.0}, {"date": "2014-09-19", "close": 0.008, "volume": 246000.0}, {"date": "2014-09-23", "close": 0.008, "volume": 100000.0}, {"date": "2014-09-25", "close": 0.008, "volume": 212271.0}, {"date": "2014-09-26", "close": 0.008, "volume": 66000.0}, {"date": "2014-09-30", "close": 0.011, "volume": 999489.0}, {"date": "2014-10-10", "close": 0.01, "volume": 430000.0}, {"date": "2014-10-13", "close": 0.007, "volume": 153000.0}, {"date": "2014-10-14", "close": 0.008, "volume": 491350.0}, {"date": "2014-10-15", "close": 0.01, "volume": 364091.0}, {"date": "2014-10-28", "close": 0.008, "volume": 15694.0}, {"date": "2014-10-30", "close": 0.007, "volume": 6000.0}, {"date": "2014-11-06", "close": 0.007, "volume": 3600.0}, {"date": "2014-11-07", "close": 0.011, "volume": 500000.0}, {"date": "2014-11-10", "close": 0.009, "volume": 451.0}, {"date": "2014-11-11", "close": 0.011, "volume": 49000.0}, {"date": "2014-11-12", "close": 0.011, "volume": 279750.0}, {"date": "2014-11-14", "close": 0.012, "volume": 1000000.0}, {"date": "2014-11-19", "close": 0.013, "volume": 2590000.0}, {"date": "2014-11-20", "close": 0.014, "volume": 1390000.0}, {"date": "2014-11-21", "close": 0.015, "volume": 623424.0}, {"date": "2014-11-24", "close": 0.016, "volume": 100000.0}, {"date": "2014-11-25", "close": 0.016, "volume": 207500.0}, {"date": "2014-11-26", "close": 0.016, "volume": 178500.0}, {"date": "2014-11-27", "close": 0.019, "volume": 146500.0}, {"date": "2014-11-28", "close": 0.017, "volume": 229528.0}, {"date": "2014-12-01", "close": 0.017, "volume": 822575.0}, {"date": "2014-12-08", "close": 0.012, "volume": 50000.0}, {"date": "2014-12-12", "close": 0.012, "volume": 40000.0}, {"date": "2014-12-16", "close": 0.012, "volume": 10000.0}, {"date": "2014-12-18", "close": 0.012, "volume": 100000.0}, {"date": "2015-01-06", "close": 0.009, "volume": 130250.0}, {"date": "2015-01-07", "close": 0.01, "volume": 106250.0}, {"date": "2015-01-08", "close": 0.009, "volume": 160000.0}, {"date": "2015-01-14", "close": 0.01, "volume": 1400000.0}, {"date": "2015-01-16", "close": 0.009, "volume": 1212895.0}, {"date": "2015-01-23", "close": 0.009, "volume": 13363.0}, {"date": "2015-01-28", "close": 0.009, "volume": 12000.0}, {"date": "2015-01-29", "close": 0.008, "volume": 122000.0}, {"date": "2015-02-03", "close": 0.008, "volume": 5000.0}, {"date": "2015-02-05", "close": 0.008, "volume": 155000.0}, {"date": "2015-02-06", "close": 0.009, "volume": 97666.0}, {"date": "2015-02-09", "close": 0.008, "volume": 100000.0}, {"date": "2015-02-13", "close": 0.008, "volume": 227500.0}, {"date": "2015-02-16", "close": 0.008, "volume": 85000.0}, {"date": "2015-02-18", "close": 0.01, "volume": 63000.0}, {"date": "2015-03-02", "close": 0.009, "volume": 14000.0}, {"date": "2015-03-06", "close": 0.008, "volume": 303934.0}, {"date": "2015-03-10", "close": 0.008, "volume": 8533.0}, {"date": "2015-03-12", "close": 0.008, "volume": 476034.0}, {"date": "2015-03-13", "close": 0.008, "volume": 137522.0}, {"date": "2015-03-16", "close": 0.008, "volume": 445.0}, {"date": "2015-03-19", "close": 0.009, "volume": 133834.0}, {"date": "2015-03-23", "close": 0.008, "volume": 292584.0}, {"date": "2015-03-24", "close": 0.01, "volume": 100000.0}, {"date": "2015-03-25", "close": 0.01, "volume": 645072.0}, {"date": "2015-03-26", "close": 0.01, "volume": 20000.0}, {"date": "2015-03-27", "close": 0.012, "volume": 26999.0}, {"date": "2015-03-30", "close": 0.01, "volume": 20000.0}, {"date": "2015-03-31", "close": 0.01, "volume": 95000.0}, {"date": "2015-04-02", "close": 0.008, "volume": 300000.0}, {"date": "2015-04-08", "close": 0.01, "volume": 201000.0}, {"date": "2015-04-09", "close": 0.008, "volume": 43750.0}, {"date": "2015-04-10", "close": 0.01, "volume": 286255.0}, {"date": "2015-04-13", "close": 0.009, "volume": 100000.0}, {"date": "2015-04-14", "close": 0.008, "volume": 24000.0}, {"date": "2015-04-15", "close": 0.012, "volume": 710988.0}, {"date": "2015-04-16", "close": 0.012, "volume": 3066.0}, {"date": "2015-04-17", "close": 0.012, "volume": 90000.0}, {"date": "2015-04-21", "close": 0.009, "volume": 30449.0}, {"date": "2015-04-29", "close": 0.011, "volume": 500000.0}, {"date": "2015-04-30", "close": 0.012, "volume": 147750.0}, {"date": "2015-05-01", "close": 0.009, "volume": 1000000.0}, {"date": "2015-05-06", "close": 0.009, "volume": 48315.0}, {"date": "2015-05-11", "close": 0.009, "volume": 812752.0}, {"date": "2015-05-13", "close": 0.008, "volume": 212748.0}, {"date": "2015-05-15", "close": 0.008, "volume": 20000.0}, {"date": "2015-05-19", "close": 0.012, "volume": 173940.0}, {"date": "2015-05-20", "close": 0.013, "volume": 221000.0}, {"date": "2015-05-26", "close": 0.01, "volume": 715000.0}, {"date": "2015-05-29", "close": 0.009, "volume": 203500.0}, {"date": "2015-06-04", "close": 0.01, "volume": 84999.0}, {"date": "2015-06-05", "close": 0.01, "volume": 60000.0}, {"date": "2015-06-10", "close": 0.011, "volume": 400667.0}, {"date": "2015-06-11", "close": 0.01, "volume": 854334.0}, {"date": "2015-06-16", "close": 0.009, "volume": 611805.0}, {"date": "2015-06-17", "close": 0.01, "volume": 350000.0}, {"date": "2015-06-18", "close": 0.009, "volume": 522553.0}, {"date": "2015-06-19", "close": 0.009, "volume": 105500.0}, {"date": "2015-06-22", "close": 0.01, "volume": 389000.0}, {"date": "2015-06-23", "close": 0.009, "volume": 430667.0}, {"date": "2015-06-29", "close": 0.008, "volume": 425000.0}, {"date": "2015-07-02", "close": 0.009, "volume": 311932.0}, {"date": "2015-07-03", "close": 0.01, "volume": 400000.0}, {"date": "2015-07-07", "close": 0.009, "volume": 33000.0}, {"date": "2015-07-13", "close": 0.01, "volume": 75068.0}, {"date": "2015-07-14", "close": 0.01, "volume": 40000.0}, {"date": "2015-07-17", "close": 0.01, "volume": 31187.0}, {"date": "2015-07-20", "close": 0.009, "volume": 26667.0}, {"date": "2015-07-23", "close": 0.009, "volume": 57333.0}, {"date": "2015-07-27", "close": 0.008, "volume": 100000.0}, {"date": "2015-07-31", "close": 0.01, "volume": 110000.0}, {"date": "2015-08-10", "close": 0.01, "volume": 1001137.0}, {"date": "2015-08-13", "close": 0.01, "volume": 30000.0}, {"date": "2015-08-18", "close": 0.012, "volume": 259700.0}, {"date": "2015-09-02", "close": 0.011, "volume": 89864.0}, {"date": "2015-09-03", "close": 0.006, "volume": 15000.0}, {"date": "2015-09-07", "close": 0.007, "volume": 523273.0}, {"date": "2015-09-15", "close": 0.009, "volume": 110127.0}, {"date": "2015-09-16", "close": 0.01, "volume": 14873.0}, {"date": "2015-09-17", "close": 0.01, "volume": 60000.0}, {"date": "2015-09-21", "close": 0.009, "volume": 75000.0}, {"date": "2015-09-24", "close": 0.009, "volume": 100000.0}, {"date": "2015-09-25", "close": 0.009, "volume": 100000.0}, {"date": "2015-09-28", "close": 0.009, "volume": 15384.0}, {"date": "2015-09-30", "close": 0.008, "volume": 450000.0}, {"date": "2015-10-01", "close": 0.008, "volume": 500000.0}, {"date": "2015-10-06", "close": 0.009, "volume": 373001.0}, {"date": "2015-10-07", "close": 0.01, "volume": 442126.0}, {"date": "2015-10-08", "close": 0.012, "volume": 57874.0}, {"date": "2015-10-09", "close": 0.011, "volume": 122500.0}, {"date": "2015-10-15", "close": 0.011, "volume": 127500.0}, {"date": "2015-10-16", "close": 0.009, "volume": 130000.0}, {"date": "2015-10-26", "close": 0.012, "volume": 431818.0}, {"date": "2015-11-10", "close": 0.009, "volume": 20000.0}, {"date": "2015-11-11", "close": 0.008, "volume": 850000.0}, {"date": "2015-11-13", "close": 0.009, "volume": 60000.0}, {"date": "2015-11-16", "close": 0.008, "volume": 300000.0}, {"date": "2015-11-18", "close": 0.009, "volume": 211000.0}, {"date": "2015-11-23", "close": 0.007, "volume": 90000.0}, {"date": "2015-11-24", "close": 0.008, "volume": 40000.0}, {"date": "2015-11-25", "close": 0.008, "volume": 50000.0}, {"date": "2015-11-27", "close": 0.008, "volume": 50000.0}, {"date": "2015-12-01", "close": 0.007, "volume": 6000.0}, {"date": "2015-12-04", "close": 0.007, "volume": 24534.0}, {"date": "2015-12-08", "close": 0.007, "volume": 180000.0}, {"date": "2015-12-10", "close": 0.007, "volume": 13250.0}, {"date": "2015-12-11", "close": 0.007, "volume": 11500.0}, {"date": "2015-12-14", "close": 0.007, "volume": 43000.0}, {"date": "2015-12-15", "close": 0.009, "volume": 170000.0}, {"date": "2015-12-17", "close": 0.01, "volume": 215000.0}, {"date": "2015-12-18", "close": 0.012, "volume": 598337.0}, {"date": "2015-12-21", "close": 0.01, "volume": 535269.0}, {"date": "2016-01-11", "close": 0.01, "volume": 28750.0}, {"date": "2016-01-12", "close": 0.01, "volume": 120347.0}, {"date": "2016-01-13", "close": 0.008, "volume": 200000.0}, {"date": "2016-01-14", "close": 0.008, "volume": 141.0}, {"date": "2016-01-15", "close": 0.008, "volume": 10000.0}, {"date": "2016-01-22", "close": 0.01, "volume": 600000.0}, {"date": "2016-01-25", "close": 0.009, "volume": 115000.0}, {"date": "2016-01-27", "close": 0.012, "volume": 118628.0}, {"date": "2016-01-28", "close": 0.012, "volume": 65690.0}, {"date": "2016-01-29", "close": 0.011, "volume": 100000.0}, {"date": "2016-02-01", "close": 0.012, "volume": 61541.0}, {"date": "2016-02-12", "close": 0.01, "volume": 425000.0}, {"date": "2016-02-15", "close": 0.011, "volume": 90922.0}, {"date": "2016-02-17", "close": 0.01, "volume": 30000.0}, {"date": "2016-02-18", "close": 0.013, "volume": 609078.0}, {"date": "2016-02-19", "close": 0.013, "volume": 536423.0}, {"date": "2016-02-22", "close": 0.013, "volume": 21183.0}, {"date": "2016-02-24", "close": 0.015, "volume": 500000.0}, {"date": "2016-02-25", "close": 0.015, "volume": 1559739.0}, {"date": "2016-02-26", "close": 0.015, "volume": 35750.0}, {"date": "2016-03-01", "close": 0.014, "volume": 350000.0}, {"date": "2016-03-02", "close": 0.012, "volume": 125000.0}, {"date": "2016-03-03", "close": 0.015, "volume": 444250.0}, {"date": "2016-03-04", "close": 0.013, "volume": 190000.0}, {"date": "2016-03-07", "close": 0.013, "volume": 9306.0}, {"date": "2016-03-09", "close": 0.014, "volume": 70000.0}, {"date": "2016-03-10", "close": 0.013, "volume": 65000.0}, {"date": "2016-03-14", "close": 0.013, "volume": 188459.0}, {"date": "2016-03-15", "close": 0.015, "volume": 275974.0}, {"date": "2016-03-17", "close": 0.016, "volume": 175000.0}, {"date": "2016-03-21", "close": 0.017, "volume": 292307.0}, {"date": "2016-03-22", "close": 0.017, "volume": 125000.0}, {"date": "2016-03-23", "close": 0.013, "volume": 574144.0}, {"date": "2016-03-24", "close": 0.014, "volume": 800.0}, {"date": "2016-03-30", "close": 0.014, "volume": 40834.0}, {"date": "2016-04-01", "close": 0.014, "volume": 350000.0}, {"date": "2016-04-05", "close": 0.014, "volume": 63683.0}, {"date": "2016-04-07", "close": 0.015, "volume": 85833.0}, {"date": "2016-04-11", "close": 0.014, "volume": 133334.0}, {"date": "2016-04-12", "close": 0.013, "volume": 200000.0}, {"date": "2016-04-13", "close": 0.013, "volume": 274144.0}, {"date": "2016-04-15", "close": 0.013, "volume": 275856.0}, {"date": "2016-04-18", "close": 0.013, "volume": 116837.0}, {"date": "2016-04-19", "close": 0.011, "volume": 165417.0}, {"date": "2016-04-22", "close": 0.011, "volume": 5000.0}, {"date": "2016-04-26", "close": 0.014, "volume": 250000.0}, {"date": "2016-04-29", "close": 0.015, "volume": 211081.0}, {"date": "2016-05-02", "close": 0.015, "volume": 66000.0}, {"date": "2016-05-09", "close": 0.013, "volume": 103461.0}, {"date": "2016-05-10", "close": 0.01, "volume": 224039.0}, {"date": "2016-05-11", "close": 0.01, "volume": 14167.0}, {"date": "2016-05-12", "close": 0.01, "volume": 41668.0}, {"date": "2016-05-13", "close": 0.01, "volume": 554834.0}, {"date": "2016-05-16", "close": 0.01, "volume": 354.0}, {"date": "2016-05-23", "close": 0.012, "volume": 566000.0}, {"date": "2016-05-24", "close": 0.01, "volume": 41250.0}, {"date": "2016-05-26", "close": 0.011, "volume": 102812.0}, {"date": "2016-05-30", "close": 0.012, "volume": 82000.0}, {"date": "2016-06-01", "close": 0.012, "volume": 168000.0}, {"date": "2016-06-02", "close": 0.013, "volume": 332000.0}, {"date": "2016-06-03", "close": 0.012, "volume": 128000.0}, {"date": "2016-06-06", "close": 0.013, "volume": 104000.0}, {"date": "2016-06-07", "close": 0.013, "volume": 35785.0}, {"date": "2016-06-08", "close": 0.012, "volume": 100000.0}, {"date": "2016-06-09", "close": 0.011, "volume": 65000.0}, {"date": "2016-06-10", "close": 0.01, "volume": 32470.0}, {"date": "2016-06-14", "close": 0.012, "volume": 120000.0}, {"date": "2016-06-15", "close": 0.014, "volume": 309915.0}, {"date": "2016-06-16", "close": 0.012, "volume": 386432.0}, {"date": "2016-06-17", "close": 0.01, "volume": 363568.0}, {"date": "2016-06-20", "close": 0.01, "volume": 270000.0}, {"date": "2016-06-21", "close": 0.01, "volume": 25800.0}, {"date": "2016-06-22", "close": 0.01, "volume": 184334.0}, {"date": "2016-06-23", "close": 0.01, "volume": 50000.0}, {"date": "2016-06-24", "close": 0.01, "volume": 246712.0}, {"date": "2016-06-27", "close": 0.009, "volume": 10000.0}, {"date": "2016-06-28", "close": 0.011, "volume": 89288.0}, {"date": "2016-06-29", "close": 0.011, "volume": 100000.0}, {"date": "2016-06-30", "close": 0.012, "volume": 83000.0}, {"date": "2016-07-04", "close": 0.011, "volume": 100000.0}, {"date": "2016-07-05", "close": 0.012, "volume": 42000.0}, {"date": "2016-07-07", "close": 0.012, "volume": 29031.0}, {"date": "2016-07-08", "close": 0.011, "volume": 94636.0}, {"date": "2016-07-11", "close": 0.012, "volume": 204969.0}, {"date": "2016-07-12", "close": 0.011, "volume": 1025000.0}, {"date": "2016-07-14", "close": 0.011, "volume": 190000.0}, {"date": "2016-07-15", "close": 0.014, "volume": 406364.0}, {"date": "2016-07-18", "close": 0.013, "volume": 167531.0}, {"date": "2016-07-21", "close": 0.013, "volume": 46157.0}, {"date": "2016-07-22", "close": 0.012, "volume": 70909.0}, {"date": "2016-07-25", "close": 0.012, "volume": 132266.0}, {"date": "2016-07-26", "close": 0.012, "volume": 38460.0}, {"date": "2016-07-28", "close": 0.011, "volume": 200000.0}, {"date": "2016-08-01", "close": 0.011, "volume": 162000.0}, {"date": "2016-08-02", "close": 0.01, "volume": 650000.0}, {"date": "2016-08-03", "close": 0.012, "volume": 110000.0}, {"date": "2016-08-04", "close": 0.011, "volume": 466172.0}, {"date": "2016-08-05", "close": 0.012, "volume": 250000.0}, {"date": "2016-08-08", "close": 0.013, "volume": 52000.0}, {"date": "2016-08-09", "close": 0.013, "volume": 1936115.0}, {"date": "2016-08-10", "close": 0.013, "volume": 695703.0}, {"date": "2016-08-11", "close": 0.014, "volume": 556297.0}, {"date": "2016-08-12", "close": 0.012, "volume": 523703.0}, {"date": "2016-08-15", "close": 0.015, "volume": 1988416.0}, {"date": "2016-08-16", "close": 0.018, "volume": 1583038.0}, {"date": "2016-08-17", "close": 0.016, "volume": 1450000.0}, {"date": "2016-08-18", "close": 0.016, "volume": 164828.0}, {"date": "2016-08-19", "close": 0.014, "volume": 597351.0}, {"date": "2016-08-22", "close": 0.014, "volume": 90488.0}, {"date": "2016-08-23", "close": 0.014, "volume": 52500.0}, {"date": "2016-08-24", "close": 0.014, "volume": 57012.0}, {"date": "2016-08-29", "close": 0.015, "volume": 29470.0}, {"date": "2016-08-30", "close": 0.015, "volume": 170530.0}, {"date": "2016-08-31", "close": 0.014, "volume": 6937.0}, {"date": "2016-09-01", "close": 0.014, "volume": 776147.0}, {"date": "2016-09-09", "close": 0.014, "volume": 100000.0}, {"date": "2016-09-12", "close": 0.014, "volume": 153730.0}, {"date": "2016-09-16", "close": 0.015, "volume": 99000.0}, {"date": "2016-09-21", "close": 0.014, "volume": 275882.0}, {"date": "2016-09-22", "close": 0.014, "volume": 164600.0}, {"date": "2016-09-27", "close": 0.014, "volume": 58271.0}, {"date": "2016-10-03", "close": 0.014, "volume": 262450.0}, {"date": "2016-10-04", "close": 0.014, "volume": 220000.0}, {"date": "2016-10-05", "close": 0.012, "volume": 60000.0}, {"date": "2016-10-11", "close": 0.012, "volume": 150000.0}, {"date": "2016-10-17", "close": 0.012, "volume": 250000.0}, {"date": "2016-10-18", "close": 0.014, "volume": 338086.0}, {"date": "2016-10-20", "close": 0.011, "volume": 1914.0}, {"date": "2016-10-24", "close": 0.011, "volume": 81876.0}, {"date": "2016-10-25", "close": 0.011, "volume": 18124.0}, {"date": "2016-10-26", "close": 0.012, "volume": 146200.0}, {"date": "2016-10-28", "close": 0.01, "volume": 219000.0}, {"date": "2016-10-31", "close": 0.011, "volume": 965264.0}, {"date": "2016-11-01", "close": 0.011, "volume": 50000.0}, {"date": "2016-11-02", "close": 0.011, "volume": 32800.0}, {"date": "2016-11-03", "close": 0.011, "volume": 1007682.0}, {"date": "2016-11-07", "close": 0.009, "volume": 1391788.0}, {"date": "2016-11-08", "close": 0.01, "volume": 581305.0}, {"date": "2016-11-11", "close": 0.009, "volume": 50000.0}, {"date": "2016-11-14", "close": 0.011, "volume": 445895.0}, {"date": "2016-11-15", "close": 0.01, "volume": 427390.0}, {"date": "2016-11-18", "close": 0.012, "volume": 200000.0}, {"date": "2016-11-21", "close": 0.011, "volume": 200000.0}, {"date": "2016-11-28", "close": 0.01, "volume": 530000.0}, {"date": "2016-11-30", "close": 0.01, "volume": 280000.0}, {"date": "2016-12-01", "close": 0.01, "volume": 33303.0}, {"date": "2016-12-02", "close": 0.01, "volume": 22805.0}, {"date": "2016-12-06", "close": 0.01, "volume": 13065.0}, {"date": "2016-12-08", "close": 0.01, "volume": 100000.0}, {"date": "2016-12-09", "close": 0.01, "volume": 49481.0}, {"date": "2016-12-13", "close": 0.01, "volume": 60000.0}, {"date": "2016-12-14", "close": 0.01, "volume": 77019.0}, {"date": "2016-12-15", "close": 0.011, "volume": 114108.0}, {"date": "2016-12-16", "close": 0.011, "volume": 122526.0}, {"date": "2016-12-19", "close": 0.01, "volume": 45000.0}, {"date": "2016-12-20", "close": 0.011, "volume": 3366.0}, {"date": "2016-12-29", "close": 0.011, "volume": 28585.0}, {"date": "2017-01-03", "close": 0.011, "volume": 171415.0}, {"date": "2017-01-09", "close": 0.011, "volume": 60463.0}, {"date": "2017-01-10", "close": 0.014, "volume": 1123869.0}, {"date": "2017-01-11", "close": 0.015, "volume": 588767.0}, {"date": "2017-01-12", "close": 0.016, "volume": 382977.0}, {"date": "2017-01-13", "close": 0.016, "volume": 79560.0}, {"date": "2017-01-16", "close": 0.016, "volume": 472094.0}, {"date": "2017-01-17", "close": 0.017, "volume": 36814.0}, {"date": "2017-01-18", "close": 0.017, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.017, "volume": 192559.0}, {"date": "2017-01-23", "close": 0.017, "volume": 30000.0}, {"date": "2017-01-24", "close": 0.017, "volume": 217094.0}, {"date": "2017-01-27", "close": 0.014, "volume": 150000.0}, {"date": "2017-01-31", "close": 0.013, "volume": 213492.0}, {"date": "2017-02-01", "close": 0.013, "volume": 141508.0}, {"date": "2017-02-03", "close": 0.013, "volume": 89261.0}, {"date": "2017-02-06", "close": 0.012, "volume": 824900.0}, {"date": "2017-02-08", "close": 0.015, "volume": 200000.0}, {"date": "2017-02-20", "close": 0.013, "volume": 113333.0}, {"date": "2017-02-21", "close": 0.013, "volume": 27270.0}, {"date": "2017-02-23", "close": 0.013, "volume": 27591.0}, {"date": "2017-02-24", "close": 0.013, "volume": 78806.0}, {"date": "2017-02-28", "close": 0.012, "volume": 90000.0}, {"date": "2017-03-01", "close": 0.011, "volume": 131194.0}, {"date": "2017-03-03", "close": 0.01, "volume": 2434391.0}, {"date": "2017-03-07", "close": 0.01, "volume": 100000.0}, {"date": "2017-03-10", "close": 0.009, "volume": 75000.0}, {"date": "2017-03-13", "close": 0.009, "volume": 615077.0}, {"date": "2017-03-14", "close": 0.01, "volume": 1182273.0}, {"date": "2017-03-15", "close": 0.009, "volume": 254240.0}, {"date": "2017-03-17", "close": 0.01, "volume": 500000.0}, {"date": "2017-03-20", "close": 0.009, "volume": 8141.0}, {"date": "2017-03-21", "close": 0.01, "volume": 580000.0}, {"date": "2017-03-22", "close": 0.009, "volume": 350338.0}, {"date": "2017-03-23", "close": 0.009, "volume": 100000.0}, {"date": "2017-03-28", "close": 0.01, "volume": 50000.0}, {"date": "2017-04-03", "close": 0.008, "volume": 801640.0}, {"date": "2017-04-10", "close": 0.01, "volume": 291418.0}, {"date": "2017-04-11", "close": 0.01, "volume": 58505.0}, {"date": "2017-04-20", "close": 0.01, "volume": 149000.0}, {"date": "2017-04-27", "close": 0.009, "volume": 161622.0}, {"date": "2017-05-02", "close": 0.009, "volume": 2002823.0}, {"date": "2017-05-03", "close": 0.009, "volume": 77772.0}, {"date": "2017-05-09", "close": 0.008, "volume": 522035.0}, {"date": "2017-05-17", "close": 0.009, "volume": 559004.0}, {"date": "2017-05-18", "close": 0.009, "volume": 140996.0}, {"date": "2017-05-22", "close": 0.008, "volume": 399677.0}, {"date": "2017-05-23", "close": 0.008, "volume": 113333.0}, {"date": "2017-05-24", "close": 0.008, "volume": 120000.0}, {"date": "2017-05-25", "close": 0.01, "volume": 4253649.0}, {"date": "2017-05-29", "close": 0.008, "volume": 932096.0}, {"date": "2017-06-01", "close": 0.009, "volume": 150562.0}, {"date": "2017-06-02", "close": 0.008, "volume": 100.0}, {"date": "2017-06-06", "close": 0.008, "volume": 28500.0}, {"date": "2017-06-07", "close": 0.008, "volume": 85000.0}, {"date": "2017-06-09", "close": 0.008, "volume": 50000.0}, {"date": "2017-06-13", "close": 0.008, "volume": 8416.0}, {"date": "2017-06-14", "close": 0.008, "volume": 445.0}, {"date": "2017-06-15", "close": 0.008, "volume": 140000.0}, {"date": "2017-06-16", "close": 0.009, "volume": 229004.0}, {"date": "2017-06-21", "close": 0.008, "volume": 349000.0}, {"date": "2017-06-22", "close": 0.008, "volume": 466249.0}, {"date": "2017-06-23", "close": 0.007, "volume": 631212.0}, {"date": "2017-06-26", "close": 0.008, "volume": 1521595.0}, {"date": "2017-06-27", "close": 0.008, "volume": 43618.0}, {"date": "2017-06-28", "close": 0.008, "volume": 873038.0}, {"date": "2017-06-29", "close": 0.008, "volume": 20000.0}, {"date": "2017-06-30", "close": 0.009, "volume": 1259135.0}, {"date": "2017-07-03", "close": 0.008, "volume": 80000.0}, {"date": "2017-07-05", "close": 0.01, "volume": 100000.0}, {"date": "2017-07-10", "close": 0.01, "volume": 103014.0}, {"date": "2017-07-11", "close": 0.008, "volume": 75000.0}, {"date": "2017-07-12", "close": 0.008, "volume": 50000.0}, {"date": "2017-07-13", "close": 0.011, "volume": 388869.0}, {"date": "2017-07-14", "close": 0.01, "volume": 167081.0}, {"date": "2017-07-17", "close": 0.01, "volume": 57004.0}, {"date": "2017-07-19", "close": 0.01, "volume": 2194.0}, {"date": "2017-07-20", "close": 0.011, "volume": 140088.0}, {"date": "2017-07-21", "close": 0.01, "volume": 120304.0}, {"date": "2017-07-24", "close": 0.011, "volume": 1012656.0}, {"date": "2017-07-25", "close": 0.01, "volume": 1113554.0}, {"date": "2017-07-27", "close": 0.01, "volume": 329990.0}, {"date": "2017-08-01", "close": 0.01, "volume": 100000.0}, {"date": "2017-08-02", "close": 0.011, "volume": 1382219.0}, {"date": "2017-08-04", "close": 0.012, "volume": 1112618.0}, {"date": "2017-08-08", "close": 0.01, "volume": 718873.0}, {"date": "2017-08-10", "close": 0.011, "volume": 50000.0}, {"date": "2017-08-14", "close": 0.011, "volume": 12500.0}, {"date": "2017-08-18", "close": 0.012, "volume": 337500.0}, {"date": "2017-08-24", "close": 0.012, "volume": 150000.0}, {"date": "2017-08-25", "close": 0.011, "volume": 401363.0}, {"date": "2017-08-28", "close": 0.012, "volume": 90333.0}, {"date": "2017-08-30", "close": 0.01, "volume": 510122.0}, {"date": "2017-08-31", "close": 0.011, "volume": 10122.0}, {"date": "2017-09-04", "close": 0.01, "volume": 10000.0}, {"date": "2017-09-07", "close": 0.01, "volume": 123335.0}, {"date": "2017-09-11", "close": 0.014, "volume": 270000.0}, {"date": "2017-09-12", "close": 0.013, "volume": 500178.0}, {"date": "2017-09-13", "close": 0.014, "volume": 377100.0}, {"date": "2017-09-15", "close": 0.015, "volume": 330000.0}, {"date": "2017-09-18", "close": 0.015, "volume": 97391.0}, {"date": "2017-09-19", "close": 0.014, "volume": 289000.0}, {"date": "2017-09-20", "close": 0.014, "volume": 15586.0}, {"date": "2017-09-21", "close": 0.016, "volume": 950092.0}, {"date": "2017-09-22", "close": 0.016, "volume": 60000.0}, {"date": "2017-09-25", "close": 0.015, "volume": 180000.0}, {"date": "2017-09-27", "close": 0.015, "volume": 5882.0}, {"date": "2017-09-28", "close": 0.015, "volume": 14424.0}, {"date": "2017-09-29", "close": 0.015, "volume": 300000.0}, {"date": "2017-10-03", "close": 0.016, "volume": 2440745.0}, {"date": "2017-10-06", "close": 0.013, "volume": 61855.0}, {"date": "2017-10-12", "close": 0.013, "volume": 56564.0}, {"date": "2017-10-17", "close": 0.013, "volume": 41756.0}, {"date": "2017-10-19", "close": 0.013, "volume": 215419.0}, {"date": "2017-10-20", "close": 0.013, "volume": 319005.0}, {"date": "2017-10-23", "close": 0.013, "volume": 351423.0}, {"date": "2017-10-24", "close": 0.012, "volume": 24453.0}, {"date": "2017-10-25", "close": 0.012, "volume": 2367200.0}, {"date": "2017-10-26", "close": 0.012, "volume": 691617.0}, {"date": "2017-10-30", "close": 0.013, "volume": 1084000.0}, {"date": "2017-11-01", "close": 0.013, "volume": 700000.0}, {"date": "2017-11-02", "close": 0.012, "volume": 843720.0}, {"date": "2017-11-07", "close": 0.013, "volume": 1512514.0}, {"date": "2017-11-08", "close": 0.014, "volume": 150000.0}, {"date": "2017-11-10", "close": 0.014, "volume": 241195.0}, {"date": "2017-11-15", "close": 0.014, "volume": 35000.0}, {"date": "2017-11-16", "close": 0.014, "volume": 223805.0}, {"date": "2017-11-20", "close": 0.015, "volume": 85000.0}, {"date": "2017-11-23", "close": 0.015, "volume": 130000.0}, {"date": "2017-11-24", "close": 0.015, "volume": 35000.0}, {"date": "2017-11-27", "close": 0.015, "volume": 50000.0}, {"date": "2017-11-28", "close": 0.014, "volume": 102400.0}, {"date": "2017-11-29", "close": 0.015, "volume": 36666.0}, {"date": "2017-11-30", "close": 0.014, "volume": 100949.0}, {"date": "2017-12-01", "close": 0.015, "volume": 120000.0}, {"date": "2017-12-04", "close": 0.014, "volume": 150645.0}, {"date": "2017-12-06", "close": 0.014, "volume": 745670.0}, {"date": "2017-12-07", "close": 0.015, "volume": 332418.0}, {"date": "2017-12-11", "close": 0.016, "volume": 42201.0}, {"date": "2017-12-13", "close": 0.014, "volume": 50000.0}, {"date": "2017-12-14", "close": 0.015, "volume": 13278.0}, {"date": "2017-12-18", "close": 0.016, "volume": 97104.0}, {"date": "2017-12-19", "close": 0.016, "volume": 168656.0}, {"date": "2017-12-20", "close": 0.017, "volume": 579701.0}, {"date": "2017-12-21", "close": 0.017, "volume": 640000.0}, {"date": "2017-12-22", "close": 0.017, "volume": 230664.0}, {"date": "2017-12-27", "close": 0.016, "volume": 157649.0}, {"date": "2017-12-28", "close": 0.016, "volume": 100000.0}, {"date": "2018-01-05", "close": 0.015, "volume": 160909.0}, {"date": "2018-01-09", "close": 0.014, "volume": 70515.0}, {"date": "2018-01-10", "close": 0.014, "volume": 279485.0}, {"date": "2018-01-11", "close": 0.03, "volume": 18577814.0}, {"date": "2018-01-12", "close": 0.027, "volume": 4433720.0}, {"date": "2018-01-15", "close": 0.027, "volume": 1499740.0}, {"date": "2018-01-16", "close": 0.026, "volume": 517089.0}, {"date": "2018-01-17", "close": 0.025, "volume": 1575509.0}, {"date": "2018-01-18", "close": 0.025, "volume": 1144899.0}, {"date": "2018-01-19", "close": 0.023, "volume": 207601.0}, {"date": "2018-01-22", "close": 0.021, "volume": 773619.0}, {"date": "2018-01-24", "close": 0.021, "volume": 111581.0}, {"date": "2018-01-25", "close": 0.024, "volume": 237341.0}, {"date": "2018-01-29", "close": 0.023, "volume": 180085.0}, {"date": "2018-01-30", "close": 0.021, "volume": 1439770.0}, {"date": "2018-01-31", "close": 0.026, "volume": 2267586.0}, {"date": "2018-02-01", "close": 0.025, "volume": 260146.0}, {"date": "2018-02-02", "close": 0.024, "volume": 774542.0}, {"date": "2018-02-05", "close": 0.023, "volume": 310936.0}, {"date": "2018-02-06", "close": 0.021, "volume": 3490345.0}, {"date": "2018-02-07", "close": 0.024, "volume": 244218.0}, {"date": "2018-02-08", "close": 0.024, "volume": 30000.0}, {"date": "2018-02-09", "close": 0.024, "volume": 150000.0}, {"date": "2018-02-12", "close": 0.024, "volume": 200000.0}, {"date": "2018-02-13", "close": 0.025, "volume": 46416.0}, {"date": "2018-02-15", "close": 0.025, "volume": 113451.0}, {"date": "2018-02-20", "close": 0.02, "volume": 7078977.0}, {"date": "2018-02-21", "close": 0.02, "volume": 2096443.0}, {"date": "2018-02-22", "close": 0.02, "volume": 100000.0}, {"date": "2018-02-23", "close": 0.019, "volume": 152505.0}, {"date": "2018-02-26", "close": 0.02, "volume": 300000.0}, {"date": "2018-02-27", "close": 0.02, "volume": 180000.0}, {"date": "2018-03-02", "close": 0.022, "volume": 1529814.0}, {"date": "2018-03-05", "close": 0.024, "volume": 749044.0}, {"date": "2018-03-06", "close": 0.023, "volume": 649733.0}, {"date": "2018-03-07", "close": 0.022, "volume": 463225.0}, {"date": "2018-03-08", "close": 0.022, "volume": 113000.0}, {"date": "2018-03-09", "close": 0.023, "volume": 534808.0}, {"date": "2018-03-12", "close": 0.02, "volume": 1452097.0}, {"date": "2018-03-14", "close": 0.022, "volume": 142001.0}, {"date": "2018-03-16", "close": 0.023, "volume": 597231.0}, {"date": "2018-03-19", "close": 0.023, "volume": 300000.0}, {"date": "2018-03-20", "close": 0.021, "volume": 332981.0}, {"date": "2018-03-21", "close": 0.023, "volume": 25000.0}, {"date": "2018-03-22", "close": 0.023, "volume": 310000.0}, {"date": "2018-03-26", "close": 0.023, "volume": 43478.0}, {"date": "2018-03-27", "close": 0.023, "volume": 203478.0}, {"date": "2018-03-28", "close": 0.023, "volume": 113000.0}, {"date": "2018-03-29", "close": 0.023, "volume": 105000.0}, {"date": "2018-04-03", "close": 0.023, "volume": 89921.0}, {"date": "2018-04-04", "close": 0.023, "volume": 133000.0}, {"date": "2018-04-06", "close": 0.021, "volume": 2105256.0}, {"date": "2018-04-11", "close": 0.02, "volume": 3437280.0}, {"date": "2018-04-17", "close": 0.02, "volume": 627749.0}, {"date": "2018-04-19", "close": 0.021, "volume": 216862.0}, {"date": "2018-04-20", "close": 0.022, "volume": 73751.0}, {"date": "2018-04-23", "close": 0.023, "volume": 412176.0}, {"date": "2018-04-24", "close": 0.021, "volume": 154517.0}, {"date": "2018-04-26", "close": 0.02, "volume": 70519.0}, {"date": "2018-04-30", "close": 0.02, "volume": 245598.0}, {"date": "2018-05-01", "close": 0.02, "volume": 309547.0}, {"date": "2018-05-02", "close": 0.02, "volume": 196031.0}, {"date": "2018-05-03", "close": 0.02, "volume": 16269.0}, {"date": "2018-05-04", "close": 0.02, "volume": 27394.0}, {"date": "2018-05-08", "close": 0.02, "volume": 47760.0}, {"date": "2018-05-09", "close": 0.02, "volume": 51627.0}, {"date": "2018-05-10", "close": 0.019, "volume": 373697.0}, {"date": "2018-05-11", "close": 0.02, "volume": 365114.0}, {"date": "2018-05-14", "close": 0.019, "volume": 40000.0}, {"date": "2018-05-15", "close": 0.019, "volume": 189107.0}, {"date": "2018-05-16", "close": 0.02, "volume": 300000.0}, {"date": "2018-05-17", "close": 0.019, "volume": 103000.0}, {"date": "2018-05-18", "close": 0.019, "volume": 230000.0}, {"date": "2018-05-22", "close": 0.021, "volume": 2000000.0}, {"date": "2018-05-23", "close": 0.019, "volume": 77912.0}, {"date": "2018-05-24", "close": 0.021, "volume": 200000.0}, {"date": "2018-05-28", "close": 0.02, "volume": 390000.0}, {"date": "2018-05-30", "close": 0.019, "volume": 692377.0}, {"date": "2018-05-31", "close": 0.02, "volume": 147958.0}, {"date": "2018-06-01", "close": 0.022, "volume": 550000.0}, {"date": "2018-06-04", "close": 0.022, "volume": 230000.0}, {"date": "2018-06-05", "close": 0.021, "volume": 52750.0}, {"date": "2018-06-06", "close": 0.021, "volume": 648573.0}, {"date": "2018-06-07", "close": 0.022, "volume": 14650.0}, {"date": "2018-06-08", "close": 0.021, "volume": 465113.0}, {"date": "2018-06-12", "close": 0.022, "volume": 776174.0}, {"date": "2018-06-13", "close": 0.022, "volume": 337320.0}, {"date": "2018-06-14", "close": 0.022, "volume": 131046.0}, {"date": "2018-06-15", "close": 0.022, "volume": 53681.0}, {"date": "2018-06-18", "close": 0.021, "volume": 148795.0}, {"date": "2018-06-19", "close": 0.021, "volume": 16500.0}, {"date": "2018-06-20", "close": 0.022, "volume": 352708.0}, {"date": "2018-06-21", "close": 0.021, "volume": 536934.0}, {"date": "2018-06-22", "close": 0.021, "volume": 101942.0}, {"date": "2018-06-25", "close": 0.021, "volume": 218677.0}, {"date": "2018-06-27", "close": 0.021, "volume": 654176.0}, {"date": "2018-06-29", "close": 0.021, "volume": 137974.0}, {"date": "2018-07-02", "close": 0.021, "volume": 521799.0}, {"date": "2018-07-03", "close": 0.021, "volume": 211130.0}, {"date": "2018-07-05", "close": 0.023, "volume": 230000.0}, {"date": "2018-07-06", "close": 0.024, "volume": 851192.0}, {"date": "2018-07-09", "close": 0.024, "volume": 486262.0}, {"date": "2018-07-10", "close": 0.025, "volume": 494060.0}, {"date": "2018-07-11", "close": 0.024, "volume": 1111798.0}, {"date": "2018-07-12", "close": 0.024, "volume": 150000.0}, {"date": "2018-07-13", "close": 0.025, "volume": 1558658.0}, {"date": "2018-07-16", "close": 0.025, "volume": 208991.0}, {"date": "2018-07-17", "close": 0.026, "volume": 688472.0}, {"date": "2018-07-18", "close": 0.025, "volume": 559254.0}, {"date": "2018-07-19", "close": 0.025, "volume": 350000.0}, {"date": "2018-07-20", "close": 0.024, "volume": 344959.0}, {"date": "2018-07-25", "close": 0.024, "volume": 357446.0}, {"date": "2018-07-26", "close": 0.023, "volume": 50000.0}, {"date": "2018-07-27", "close": 0.024, "volume": 15853.0}, {"date": "2018-07-30", "close": 0.023, "volume": 819594.0}, {"date": "2018-07-31", "close": 0.022, "volume": 282581.0}, {"date": "2018-08-01", "close": 0.023, "volume": 66667.0}, {"date": "2018-08-03", "close": 0.023, "volume": 131019.0}, {"date": "2018-08-06", "close": 0.022, "volume": 193000.0}, {"date": "2018-08-07", "close": 0.021, "volume": 308079.0}, {"date": "2018-08-08", "close": 0.022, "volume": 357710.0}, {"date": "2018-08-09", "close": 0.021, "volume": 131404.0}, {"date": "2018-08-10", "close": 0.021, "volume": 210000.0}, {"date": "2018-08-13", "close": 0.024, "volume": 231614.0}, {"date": "2018-08-14", "close": 0.024, "volume": 100000.0}, {"date": "2018-08-15", "close": 0.022, "volume": 167960.0}, {"date": "2018-08-16", "close": 0.025, "volume": 936409.0}, {"date": "2018-08-20", "close": 0.025, "volume": 80000.0}, {"date": "2018-08-21", "close": 0.023, "volume": 48800.0}, {"date": "2018-08-22", "close": 0.023, "volume": 55000.0}, {"date": "2018-08-23", "close": 0.02, "volume": 449926.0}, {"date": "2018-08-24", "close": 0.024, "volume": 65000.0}, {"date": "2018-08-28", "close": 0.022, "volume": 262287.0}, {"date": "2018-08-29", "close": 0.022, "volume": 2778.0}, {"date": "2018-08-30", "close": 0.022, "volume": 7903.0}, {"date": "2018-08-31", "close": 0.022, "volume": 60701.0}, {"date": "2018-09-03", "close": 0.024, "volume": 222395.0}, {"date": "2018-09-04", "close": 0.022, "volume": 39299.0}, {"date": "2018-09-06", "close": 0.024, "volume": 1664000.0}, {"date": "2018-09-10", "close": 0.024, "volume": 31464.0}, {"date": "2018-09-11", "close": 0.025, "volume": 1088640.0}, {"date": "2018-09-12", "close": 0.024, "volume": 295000.0}, {"date": "2018-09-13", "close": 0.023, "volume": 1981097.0}, {"date": "2018-09-14", "close": 0.025, "volume": 193271.0}, {"date": "2018-09-17", "close": 0.027, "volume": 684000.0}, {"date": "2018-09-18", "close": 0.027, "volume": 1030000.0}, {"date": "2018-09-19", "close": 0.026, "volume": 735000.0}, {"date": "2018-09-20", "close": 0.027, "volume": 430000.0}, {"date": "2018-09-21", "close": 0.028, "volume": 1650000.0}, {"date": "2018-09-24", "close": 0.028, "volume": 149168.0}, {"date": "2018-09-27", "close": 0.029, "volume": 1318992.0}, {"date": "2018-09-28", "close": 0.028, "volume": 180087.0}, {"date": "2018-10-05", "close": 0.026, "volume": 3310209.0}, {"date": "2018-10-08", "close": 0.024, "volume": 25800.0}, {"date": "2018-10-10", "close": 0.026, "volume": 4285600.0}, {"date": "2018-10-11", "close": 0.026, "volume": 1003491.0}, {"date": "2018-10-15", "close": 0.023, "volume": 760266.0}, {"date": "2018-10-16", "close": 0.024, "volume": 260199.0}, {"date": "2018-10-17", "close": 0.021, "volume": 4173453.0}, {"date": "2018-10-18", "close": 0.021, "volume": 6246024.0}, {"date": "2018-10-19", "close": 0.021, "volume": 1516536.0}, {"date": "2018-10-22", "close": 0.021, "volume": 15000.0}, {"date": "2018-10-23", "close": 0.02, "volume": 2900198.0}, {"date": "2018-10-24", "close": 0.022, "volume": 4081550.0}, {"date": "2018-10-26", "close": 0.02, "volume": 399250.0}, {"date": "2018-10-29", "close": 0.021, "volume": 360169.0}, {"date": "2018-10-31", "close": 0.021, "volume": 920070.0}, {"date": "2018-11-01", "close": 0.019, "volume": 1252591.0}, {"date": "2018-11-02", "close": 0.019, "volume": 2297935.0}, {"date": "2018-11-06", "close": 0.02, "volume": 19782.0}, {"date": "2018-11-08", "close": 0.02, "volume": 861356.0}, {"date": "2018-11-09", "close": 0.02, "volume": 518844.0}, {"date": "2018-11-15", "close": 0.021, "volume": 2963695.0}, {"date": "2018-11-16", "close": 0.02, "volume": 888502.0}, {"date": "2018-11-19", "close": 0.02, "volume": 1857706.0}, {"date": "2018-11-20", "close": 0.02, "volume": 500000.0}, {"date": "2018-11-21", "close": 0.02, "volume": 696209.0}, {"date": "2018-11-22", "close": 0.02, "volume": 578000.0}, {"date": "2018-11-23", "close": 0.02, "volume": 110000.0}, {"date": "2018-11-26", "close": 0.019, "volume": 319599.0}, {"date": "2018-11-27", "close": 0.018, "volume": 1155800.0}, {"date": "2018-11-28", "close": 0.019, "volume": 1337000.0}, {"date": "2018-11-29", "close": 0.019, "volume": 1600000.0}, {"date": "2018-11-30", "close": 0.019, "volume": 175554.0}, {"date": "2018-12-03", "close": 0.018, "volume": 1786262.0}, {"date": "2018-12-04", "close": 0.019, "volume": 572609.0}, {"date": "2018-12-05", "close": 0.017, "volume": 211481.0}, {"date": "2018-12-06", "close": 0.018, "volume": 1610000.0}, {"date": "2018-12-07", "close": 0.018, "volume": 527119.0}, {"date": "2018-12-10", "close": 0.017, "volume": 877675.0}, {"date": "2018-12-11", "close": 0.016, "volume": 1590008.0}, {"date": "2018-12-12", "close": 0.016, "volume": 213850.0}, {"date": "2018-12-13", "close": 0.016, "volume": 1724687.0}, {"date": "2018-12-17", "close": 0.015, "volume": 623244.0}, {"date": "2018-12-18", "close": 0.014, "volume": 1640142.0}, {"date": "2018-12-19", "close": 0.013, "volume": 463906.0}, {"date": "2018-12-20", "close": 0.013, "volume": 80000.0}, {"date": "2018-12-21", "close": 0.014, "volume": 3220653.0}, {"date": "2018-12-24", "close": 0.014, "volume": 1361024.0}, {"date": "2018-12-27", "close": 0.016, "volume": 716600.0}, {"date": "2018-12-28", "close": 0.016, "volume": 176875.0}, {"date": "2018-12-31", "close": 0.016, "volume": 301059.0}, {"date": "2019-01-02", "close": 0.015, "volume": 229036.0}, {"date": "2019-01-04", "close": 0.015, "volume": 1895246.0}, {"date": "2019-01-07", "close": 0.016, "volume": 827227.0}, {"date": "2019-01-08", "close": 0.013, "volume": 2162755.0}, {"date": "2019-01-09", "close": 0.015, "volume": 2567581.0}, {"date": "2019-01-10", "close": 0.014, "volume": 499993.0}, {"date": "2019-01-11", "close": 0.016, "volume": 2773423.0}, {"date": "2019-01-14", "close": 0.015, "volume": 1153358.0}, {"date": "2019-01-15", "close": 0.015, "volume": 220024.0}, {"date": "2019-01-16", "close": 0.016, "volume": 1398318.0}, {"date": "2019-01-17", "close": 0.016, "volume": 100000.0}, {"date": "2019-01-18", "close": 0.015, "volume": 400000.0}, {"date": "2019-01-21", "close": 0.017, "volume": 4516146.0}, {"date": "2019-01-22", "close": 0.017, "volume": 2610000.0}, {"date": "2019-01-23", "close": 0.015, "volume": 2904247.0}, {"date": "2019-01-24", "close": 0.014, "volume": 1785190.0}, {"date": "2019-01-25", "close": 0.015, "volume": 5109845.0}, {"date": "2019-01-29", "close": 0.012, "volume": 4062272.0}, {"date": "2019-01-30", "close": 0.013, "volume": 683731.0}, {"date": "2019-01-31", "close": 0.014, "volume": 1315893.0}, {"date": "2019-02-01", "close": 0.014, "volume": 3683916.0}, {"date": "2019-02-05", "close": 0.014, "volume": 102417.0}, {"date": "2019-02-06", "close": 0.015, "volume": 12000.0}, {"date": "2019-02-08", "close": 0.014, "volume": 1428000.0}, {"date": "2019-02-11", "close": 0.015, "volume": 450126.0}, {"date": "2019-02-12", "close": 0.014, "volume": 1111809.0}, {"date": "2019-02-14", "close": 0.014, "volume": 500000.0}, {"date": "2019-02-15", "close": 0.015, "volume": 2513901.0}, {"date": "2019-02-18", "close": 0.015, "volume": 18000.0}, {"date": "2019-02-19", "close": 0.015, "volume": 560466.0}, {"date": "2019-02-20", "close": 0.015, "volume": 1203135.0}, {"date": "2019-02-22", "close": 0.015, "volume": 2012501.0}, {"date": "2019-02-25", "close": 0.015, "volume": 260764.0}, {"date": "2019-02-26", "close": 0.015, "volume": 371894.0}, {"date": "2019-02-27", "close": 0.015, "volume": 88000.0}, {"date": "2019-02-28", "close": 0.015, "volume": 1150000.0}, {"date": "2019-03-06", "close": 0.015, "volume": 670000.0}, {"date": "2019-03-07", "close": 0.015, "volume": 172000.0}, {"date": "2019-03-08", "close": 0.014, "volume": 1638571.0}, {"date": "2019-03-12", "close": 0.015, "volume": 517858.0}, {"date": "2019-03-13", "close": 0.015, "volume": 4471738.0}, {"date": "2019-03-14", "close": 0.015, "volume": 6000.0}, {"date": "2019-03-15", "close": 0.014, "volume": 1573579.0}, {"date": "2019-03-18", "close": 0.014, "volume": 500000.0}, {"date": "2019-03-20", "close": 0.015, "volume": 30000.0}, {"date": "2019-03-22", "close": 0.013, "volume": 210000.0}, {"date": "2019-03-27", "close": 0.013, "volume": 3504969.0}, {"date": "2019-03-28", "close": 0.013, "volume": 7241200.0}, {"date": "2019-03-29", "close": 0.013, "volume": 10000.0}, {"date": "2019-04-01", "close": 0.012, "volume": 1105578.0}, {"date": "2019-04-02", "close": 0.013, "volume": 60000.0}, {"date": "2019-04-04", "close": 0.013, "volume": 194884.0}, {"date": "2019-04-08", "close": 0.012, "volume": 709750.0}, {"date": "2019-04-10", "close": 0.012, "volume": 1050000.0}, {"date": "2019-04-11", "close": 0.012, "volume": 3625599.0}, {"date": "2019-04-12", "close": 0.012, "volume": 643761.0}, {"date": "2019-04-15", "close": 0.012, "volume": 235000.0}, {"date": "2019-04-16", "close": 0.012, "volume": 58898.0}, {"date": "2019-04-17", "close": 0.013, "volume": 2356540.0}, {"date": "2019-04-18", "close": 0.014, "volume": 35099.0}, {"date": "2019-04-24", "close": 0.013, "volume": 1569487.0}, {"date": "2019-04-30", "close": 0.013, "volume": 1912663.0}, {"date": "2019-05-02", "close": 0.011, "volume": 3016544.0}, {"date": "2019-05-03", "close": 0.012, "volume": 879884.0}, {"date": "2019-05-06", "close": 0.01, "volume": 2454700.0}, {"date": "2019-05-07", "close": 0.011, "volume": 160000.0}, {"date": "2019-05-08", "close": 0.012, "volume": 25229.0}, {"date": "2019-05-09", "close": 0.012, "volume": 400000.0}, {"date": "2019-05-13", "close": 0.012, "volume": 1790229.0}, {"date": "2019-05-14", "close": 0.012, "volume": 1373454.0}, {"date": "2019-05-15", "close": 0.011, "volume": 725474.0}, {"date": "2019-05-16", "close": 0.012, "volume": 20000.0}, {"date": "2019-05-20", "close": 0.011, "volume": 553933.0}, {"date": "2019-05-21", "close": 0.012, "volume": 966067.0}, {"date": "2019-05-22", "close": 0.011, "volume": 491655.0}, {"date": "2019-05-23", "close": 0.011, "volume": 1100000.0}, {"date": "2019-05-24", "close": 0.011, "volume": 8619491.0}, {"date": "2019-05-27", "close": 0.011, "volume": 245252.0}, {"date": "2019-05-28", "close": 0.011, "volume": 100124.0}, {"date": "2019-05-31", "close": 0.011, "volume": 10666654.0}, {"date": "2019-06-03", "close": 0.01, "volume": 564302.0}, {"date": "2019-06-04", "close": 0.01, "volume": 1920480.0}, {"date": "2019-06-05", "close": 0.01, "volume": 4044817.0}, {"date": "2019-06-06", "close": 0.01, "volume": 50000.0}, {"date": "2019-06-07", "close": 0.01, "volume": 3227200.0}, {"date": "2019-06-11", "close": 0.01, "volume": 400000.0}, {"date": "2019-06-13", "close": 0.01, "volume": 2210488.0}, {"date": "2019-06-14", "close": 0.01, "volume": 100000.0}, {"date": "2019-06-19", "close": 0.01, "volume": 600000.0}, {"date": "2019-06-20", "close": 0.01, "volume": 4851952.0}, {"date": "2019-06-21", "close": 0.01, "volume": 1300000.0}, {"date": "2019-06-24", "close": 0.01, "volume": 8087977.0}, {"date": "2019-06-25", "close": 0.01, "volume": 8627723.0}, {"date": "2019-06-26", "close": 0.01, "volume": 2973732.0}, {"date": "2019-06-27", "close": 0.01, "volume": 13756858.0}, {"date": "2019-06-28", "close": 0.013, "volume": 6355519.0}, {"date": "2019-07-01", "close": 0.013, "volume": 3000824.0}, {"date": "2019-07-02", "close": 0.012, "volume": 2813353.0}, {"date": "2019-07-03", "close": 0.012, "volume": 3078603.0}, {"date": "2019-07-04", "close": 0.013, "volume": 3131465.0}, {"date": "2019-07-05", "close": 0.013, "volume": 1942176.0}, {"date": "2019-07-08", "close": 0.013, "volume": 300000.0}, {"date": "2019-07-09", "close": 0.012, "volume": 400000.0}, {"date": "2019-07-10", "close": 0.013, "volume": 1246600.0}, {"date": "2019-07-11", "close": 0.014, "volume": 2316319.0}, {"date": "2019-07-12", "close": 0.014, "volume": 1140000.0}, {"date": "2019-07-15", "close": 0.013, "volume": 1080000.0}, {"date": "2019-07-16", "close": 0.014, "volume": 27260339.0}, {"date": "2019-07-17", "close": 0.013, "volume": 4865370.0}, {"date": "2019-07-18", "close": 0.014, "volume": 924874.0}, {"date": "2019-07-19", "close": 0.013, "volume": 1496852.0}, {"date": "2019-07-22", "close": 0.013, "volume": 10000.0}, {"date": "2019-07-23", "close": 0.013, "volume": 177785.0}, {"date": "2019-07-24", "close": 0.013, "volume": 1069848.0}, {"date": "2019-07-25", "close": 0.014, "volume": 220000.0}, {"date": "2019-07-29", "close": 0.014, "volume": 150000.0}, {"date": "2019-08-01", "close": 0.012, "volume": 2548969.0}, {"date": "2019-08-05", "close": 0.013, "volume": 6643906.0}, {"date": "2019-08-06", "close": 0.013, "volume": 1689963.0}, {"date": "2019-08-07", "close": 0.012, "volume": 3586528.0}, {"date": "2019-08-08", "close": 0.012, "volume": 178000.0}, {"date": "2019-08-09", "close": 0.011, "volume": 4161550.0}, {"date": "2019-08-12", "close": 0.012, "volume": 1055243.0}, {"date": "2019-08-13", "close": 0.012, "volume": 1824957.0}, {"date": "2019-08-14", "close": 0.011, "volume": 2444817.0}, {"date": "2019-08-15", "close": 0.011, "volume": 2923332.0}, {"date": "2019-08-16", "close": 0.012, "volume": 2000292.0}, {"date": "2019-08-21", "close": 0.01, "volume": 4400089.0}, {"date": "2019-08-22", "close": 0.011, "volume": 505458.0}, {"date": "2019-08-23", "close": 0.011, "volume": 400000.0}, {"date": "2019-08-26", "close": 0.01, "volume": 98195.0}, {"date": "2019-08-27", "close": 0.01, "volume": 3237947.0}, {"date": "2019-08-28", "close": 0.01, "volume": 20285.0}, {"date": "2019-08-29", "close": 0.012, "volume": 41857.0}, {"date": "2019-09-04", "close": 0.012, "volume": 704797.0}, {"date": "2019-09-09", "close": 0.013, "volume": 2701443.0}, {"date": "2019-09-10", "close": 0.012, "volume": 2306169.0}, {"date": "2019-09-11", "close": 0.013, "volume": 3306272.0}, {"date": "2019-09-12", "close": 0.013, "volume": 1351018.0}, {"date": "2019-09-13", "close": 0.013, "volume": 5693425.0}, {"date": "2019-09-16", "close": 0.013, "volume": 175000.0}, {"date": "2019-09-17", "close": 0.012, "volume": 3880000.0}, {"date": "2019-09-18", "close": 0.011, "volume": 2220000.0}, {"date": "2019-09-19", "close": 0.011, "volume": 3797691.0}, {"date": "2019-09-20", "close": 0.011, "volume": 6441192.0}, {"date": "2019-09-23", "close": 0.011, "volume": 1710000.0}, {"date": "2019-09-24", "close": 0.01, "volume": 362767.0}, {"date": "2019-09-25", "close": 0.011, "volume": 520000.0}, {"date": "2019-09-26", "close": 0.011, "volume": 130000.0}, {"date": "2019-09-27", "close": 0.01, "volume": 2651000.0}, {"date": "2019-09-30", "close": 0.01, "volume": 7050423.0}, {"date": "2019-10-01", "close": 0.009, "volume": 3074052.0}, {"date": "2019-10-02", "close": 0.01, "volume": 379991.0}, {"date": "2019-10-03", "close": 0.009, "volume": 3920000.0}, {"date": "2019-10-04", "close": 0.01, "volume": 371506.0}, {"date": "2019-10-08", "close": 0.01, "volume": 150000.0}, {"date": "2019-10-09", "close": 0.01, "volume": 1634662.0}, {"date": "2019-10-10", "close": 0.011, "volume": 3901186.0}, {"date": "2019-10-11", "close": 0.011, "volume": 577303.0}, {"date": "2019-10-14", "close": 0.011, "volume": 2547491.0}, {"date": "2019-10-15", "close": 0.011, "volume": 532509.0}, {"date": "2019-10-16", "close": 0.01, "volume": 1042636.0}, {"date": "2019-10-17", "close": 0.01, "volume": 1767656.0}, {"date": "2019-10-21", "close": 0.011, "volume": 50000.0}, {"date": "2019-10-24", "close": 0.011, "volume": 89095.0}, {"date": "2019-10-28", "close": 0.011, "volume": 104000.0}, {"date": "2019-10-29", "close": 0.01, "volume": 1126799.0}, {"date": "2019-11-01", "close": 0.01, "volume": 97923.0}, {"date": "2019-11-06", "close": 0.012, "volume": 5780459.0}, {"date": "2019-11-07", "close": 0.012, "volume": 1254806.0}, {"date": "2019-11-08", "close": 0.011, "volume": 5548957.0}, {"date": "2019-11-11", "close": 0.012, "volume": 786666.0}, {"date": "2019-11-12", "close": 0.012, "volume": 165420.0}, {"date": "2019-11-13", "close": 0.011, "volume": 350000.0}, {"date": "2019-11-14", "close": 0.011, "volume": 50000.0}, {"date": "2019-11-15", "close": 0.011, "volume": 1384258.0}, {"date": "2019-11-18", "close": 0.011, "volume": 342640.0}, {"date": "2019-11-19", "close": 0.011, "volume": 160000.0}, {"date": "2019-11-20", "close": 0.011, "volume": 425737.0}, {"date": "2019-11-21", "close": 0.01, "volume": 60000.0}, {"date": "2019-11-22", "close": 0.011, "volume": 999332.0}, {"date": "2019-11-25", "close": 0.011, "volume": 4700000.0}, {"date": "2019-11-26", "close": 0.011, "volume": 6113305.0}, {"date": "2019-11-27", "close": 0.01, "volume": 1165507.0}, {"date": "2019-11-28", "close": 0.01, "volume": 753505.0}, {"date": "2019-11-29", "close": 0.011, "volume": 2478674.0}, {"date": "2019-12-02", "close": 0.01, "volume": 5999022.0}, {"date": "2019-12-03", "close": 0.011, "volume": 1412254.0}, {"date": "2019-12-04", "close": 0.011, "volume": 1048186.0}, {"date": "2019-12-06", "close": 0.01, "volume": 1935434.0}, {"date": "2019-12-09", "close": 0.01, "volume": 390000.0}, {"date": "2019-12-10", "close": 0.01, "volume": 1272476.0}, {"date": "2019-12-12", "close": 0.01, "volume": 265000.0}, {"date": "2019-12-13", "close": 0.01, "volume": 30000.0}, {"date": "2019-12-16", "close": 0.01, "volume": 2681871.0}, {"date": "2019-12-17", "close": 0.01, "volume": 90000.0}, {"date": "2019-12-18", "close": 0.011, "volume": 1505416.0}, {"date": "2019-12-19", "close": 0.011, "volume": 204000.0}, {"date": "2019-12-23", "close": 0.011, "volume": 2127594.0}, {"date": "2019-12-24", "close": 0.011, "volume": 1252000.0}, {"date": "2019-12-27", "close": 0.012, "volume": 2920.0}, {"date": "2019-12-30", "close": 0.012, "volume": 306769.0}, {"date": "2020-01-02", "close": 0.012, "volume": 2411000.0}, {"date": "2020-01-03", "close": 0.013, "volume": 210648.0}, {"date": "2020-01-06", "close": 0.013, "volume": 176727.0}, {"date": "2020-01-08", "close": 0.013, "volume": 2576150.0}, {"date": "2020-01-09", "close": 0.013, "volume": 200000.0}, {"date": "2020-01-10", "close": 0.014, "volume": 2649046.0}, {"date": "2020-01-13", "close": 0.014, "volume": 2748941.0}, {"date": "2020-01-14", "close": 0.013, "volume": 300000.0}, {"date": "2020-01-15", "close": 0.014, "volume": 1060000.0}, {"date": "2020-01-16", "close": 0.014, "volume": 1642857.0}, {"date": "2020-01-17", "close": 0.014, "volume": 1842666.0}, {"date": "2020-01-20", "close": 0.014, "volume": 5097271.0}, {"date": "2020-01-21", "close": 0.015, "volume": 349473.0}, {"date": "2020-01-22", "close": 0.015, "volume": 658423.0}, {"date": "2020-01-23", "close": 0.014, "volume": 83797.0}, {"date": "2020-01-24", "close": 0.014, "volume": 12860.0}, {"date": "2020-01-28", "close": 0.014, "volume": 100000.0}, {"date": "2020-01-29", "close": 0.013, "volume": 500000.0}, {"date": "2020-01-30", "close": 0.012, "volume": 827899.0}, {"date": "2020-01-31", "close": 0.013, "volume": 3092438.0}, {"date": "2020-02-03", "close": 0.012, "volume": 722809.0}, {"date": "2020-02-04", "close": 0.011, "volume": 1672679.0}, {"date": "2020-02-05", "close": 0.011, "volume": 1329730.0}, {"date": "2020-02-06", "close": 0.011, "volume": 561636.0}, {"date": "2020-02-07", "close": 0.011, "volume": 458136.0}, {"date": "2020-02-10", "close": 0.011, "volume": 940223.0}, {"date": "2020-02-11", "close": 0.011, "volume": 1341818.0}, {"date": "2020-02-12", "close": 0.011, "volume": 1141666.0}, {"date": "2020-02-14", "close": 0.011, "volume": 300000.0}, {"date": "2020-02-17", "close": 0.011, "volume": 50001.0}, {"date": "2020-02-18", "close": 0.011, "volume": 386000.0}, {"date": "2020-02-19", "close": 0.011, "volume": 1247702.0}, {"date": "2020-02-20", "close": 0.011, "volume": 653964.0}, {"date": "2020-02-21", "close": 0.011, "volume": 2312549.0}, {"date": "2020-02-24", "close": 0.011, "volume": 455000.0}, {"date": "2020-02-27", "close": 0.01, "volume": 189400.0}, {"date": "2020-02-28", "close": 0.009, "volume": 4108051.0}, {"date": "2020-03-02", "close": 0.01, "volume": 1359497.0}, {"date": "2020-03-03", "close": 0.011, "volume": 220000.0}, {"date": "2020-03-04", "close": 0.011, "volume": 392857.0}, {"date": "2020-03-05", "close": 0.011, "volume": 31000.0}, {"date": "2020-03-06", "close": 0.01, "volume": 2699000.0}, {"date": "2020-03-09", "close": 0.01, "volume": 1020000.0}, {"date": "2020-03-10", "close": 0.011, "volume": 1326000.0}, {"date": "2020-03-11", "close": 0.012, "volume": 1237000.0}, {"date": "2020-03-12", "close": 0.01, "volume": 2250320.0}, {"date": "2020-03-13", "close": 0.008, "volume": 3631306.0}, {"date": "2020-03-16", "close": 0.008, "volume": 766500.0}, {"date": "2020-03-17", "close": 0.009, "volume": 580000.0}, {"date": "2020-03-18", "close": 0.009, "volume": 1016687.0}, {"date": "2020-03-19", "close": 0.009, "volume": 40000.0}, {"date": "2020-03-20", "close": 0.008, "volume": 62500.0}, {"date": "2020-03-23", "close": 0.008, "volume": 4263737.0}, {"date": "2020-03-24", "close": 0.009, "volume": 1344144.0}, {"date": "2020-03-25", "close": 0.009, "volume": 39103.0}, {"date": "2020-03-26", "close": 0.008, "volume": 363000.0}, {"date": "2020-03-27", "close": 0.009, "volume": 1015544.0}, {"date": "2020-03-31", "close": 0.008, "volume": 1250000.0}, {"date": "2020-04-01", "close": 0.008, "volume": 165000.0}, {"date": "2020-04-02", "close": 0.008, "volume": 1660000.0}, {"date": "2020-04-07", "close": 0.008, "volume": 398131.0}, {"date": "2020-04-08", "close": 0.009, "volume": 1191169.0}, {"date": "2020-04-14", "close": 0.009, "volume": 208894.0}, {"date": "2020-04-15", "close": 0.008, "volume": 347314.0}, {"date": "2020-04-16", "close": 0.008, "volume": 530000.0}, {"date": "2020-04-17", "close": 0.008, "volume": 1600000.0}, {"date": "2020-04-20", "close": 0.008, "volume": 70000.0}, {"date": "2020-04-21", "close": 0.008, "volume": 784892.0}, {"date": "2020-04-23", "close": 0.008, "volume": 638350.0}, {"date": "2020-04-29", "close": 0.008, "volume": 1371820.0}, {"date": "2020-05-05", "close": 0.008, "volume": 423316.0}, {"date": "2020-05-08", "close": 0.008, "volume": 1004107.0}, {"date": "2020-05-11", "close": 0.008, "volume": 411000.0}, {"date": "2020-05-12", "close": 0.008, "volume": 3458510.0}, {"date": "2020-05-13", "close": 0.009, "volume": 1700588.0}, {"date": "2020-05-18", "close": 0.009, "volume": 106000.0}, {"date": "2020-05-19", "close": 0.009, "volume": 228443.0}, {"date": "2020-05-21", "close": 0.009, "volume": 217223.0}, {"date": "2020-05-25", "close": 0.009, "volume": 162500.0}, {"date": "2020-05-26", "close": 0.009, "volume": 543500.0}, {"date": "2020-05-27", "close": 0.008, "volume": 450000.0}, {"date": "2020-05-28", "close": 0.009, "volume": 75000.0}, {"date": "2020-05-29", "close": 0.008, "volume": 631666.0}, {"date": "2020-06-01", "close": 0.009, "volume": 1680561.0}, {"date": "2020-06-02", "close": 0.009, "volume": 340000.0}, {"date": "2020-06-03", "close": 0.01, "volume": 1165000.0}, {"date": "2020-06-04", "close": 0.01, "volume": 2714808.0}, {"date": "2020-06-05", "close": 0.01, "volume": 1175000.0}, {"date": "2020-06-09", "close": 0.011, "volume": 2945000.0}, {"date": "2020-06-10", "close": 0.011, "volume": 549000.0}, {"date": "2020-06-11", "close": 0.01, "volume": 1759870.0}, {"date": "2020-06-12", "close": 0.01, "volume": 764546.0}, {"date": "2020-06-15", "close": 0.01, "volume": 950000.0}, {"date": "2020-06-16", "close": 0.01, "volume": 600000.0}, {"date": "2020-06-17", "close": 0.01, "volume": 179439.0}, {"date": "2020-06-18", "close": 0.01, "volume": 2345800.0}, {"date": "2020-06-19", "close": 0.01, "volume": 350000.0}, {"date": "2020-06-22", "close": 0.009, "volume": 1396104.0}, {"date": "2020-06-23", "close": 0.009, "volume": 590411.0}, {"date": "2020-06-24", "close": 0.01, "volume": 440417.0}, {"date": "2020-06-26", "close": 0.01, "volume": 3558874.0}, {"date": "2020-06-29", "close": 0.01, "volume": 1871010.0}, {"date": "2020-06-30", "close": 0.009, "volume": 1231273.0}, {"date": "2020-07-01", "close": 0.01, "volume": 60000.0}, {"date": "2020-07-02", "close": 0.009, "volume": 1931795.0}, {"date": "2020-07-03", "close": 0.01, "volume": 1171886.0}, {"date": "2020-07-06", "close": 0.01, "volume": 19505.0}, {"date": "2020-07-07", "close": 0.01, "volume": 9200.0}, {"date": "2020-07-08", "close": 0.01, "volume": 1367420.0}, {"date": "2020-07-10", "close": 0.01, "volume": 70000.0}, {"date": "2020-07-13", "close": 0.009, "volume": 396440.0}, {"date": "2020-07-14", "close": 0.01, "volume": 125000.0}, {"date": "2020-07-15", "close": 0.009, "volume": 314337.0}, {"date": "2020-07-16", "close": 0.009, "volume": 269450.0}, {"date": "2020-07-17", "close": 0.009, "volume": 750000.0}, {"date": "2020-07-20", "close": 0.009, "volume": 2016213.0}, {"date": "2020-07-21", "close": 0.009, "volume": 983786.0}, {"date": "2020-07-22", "close": 0.01, "volume": 4515005.0}, {"date": "2020-07-23", "close": 0.01, "volume": 1068737.0}, {"date": "2020-07-24", "close": 0.009, "volume": 1070000.0}, {"date": "2020-07-27", "close": 0.011, "volume": 8290776.0}, {"date": "2020-07-28", "close": 0.013, "volume": 11329997.0}, {"date": "2020-07-29", "close": 0.013, "volume": 3121741.0}, {"date": "2020-07-30", "close": 0.012, "volume": 2358338.0}, {"date": "2020-07-31", "close": 0.012, "volume": 995753.0}, {"date": "2020-08-03", "close": 0.012, "volume": 161423.0}, {"date": "2020-08-04", "close": 0.011, "volume": 354.0}, {"date": "2020-08-05", "close": 0.011, "volume": 540000.0}, {"date": "2020-08-06", "close": 0.012, "volume": 4065284.0}, {"date": "2020-08-07", "close": 0.013, "volume": 1030000.0}, {"date": "2020-08-10", "close": 0.011, "volume": 436667.0}, {"date": "2020-08-11", "close": 0.012, "volume": 62500.0}, {"date": "2020-08-12", "close": 0.012, "volume": 556852.0}, {"date": "2020-08-13", "close": 0.011, "volume": 2093073.0}, {"date": "2020-08-14", "close": 0.012, "volume": 1709015.0}, {"date": "2020-08-17", "close": 0.012, "volume": 270917.0}, {"date": "2020-08-18", "close": 0.011, "volume": 2924248.0}, {"date": "2020-08-19", "close": 0.011, "volume": 2548203.0}, {"date": "2020-08-21", "close": 0.011, "volume": 548550.0}, {"date": "2020-08-24", "close": 0.011, "volume": 1269050.0}, {"date": "2020-08-25", "close": 0.011, "volume": 2889036.0}, {"date": "2020-08-26", "close": 0.012, "volume": 98750.0}, {"date": "2020-08-27", "close": 0.012, "volume": 574268.0}, {"date": "2020-08-28", "close": 0.011, "volume": 180166.0}, {"date": "2020-08-31", "close": 0.011, "volume": 4161045.0}, {"date": "2020-09-01", "close": 0.011, "volume": 1060000.0}, {"date": "2020-09-02", "close": 0.011, "volume": 820369.0}, {"date": "2020-09-07", "close": 0.011, "volume": 140000.0}, {"date": "2020-09-08", "close": 0.011, "volume": 976459.0}, {"date": "2020-09-09", "close": 0.011, "volume": 113636.0}, {"date": "2020-09-14", "close": 0.011, "volume": 643174.0}, {"date": "2020-09-15", "close": 0.012, "volume": 233029.0}, {"date": "2020-09-16", "close": 0.013, "volume": 3934423.0}, {"date": "2020-09-17", "close": 0.013, "volume": 18100334.0}, {"date": "2020-09-18", "close": 0.012, "volume": 1500000.0}, {"date": "2020-09-21", "close": 0.012, "volume": 1347524.0}, {"date": "2020-09-22", "close": 0.011, "volume": 9889332.0}, {"date": "2020-09-23", "close": 0.012, "volume": 632943.0}, {"date": "2020-09-24", "close": 0.011, "volume": 3184069.0}, {"date": "2020-09-25", "close": 0.011, "volume": 1024033.0}, {"date": "2020-09-28", "close": 0.011, "volume": 1760322.0}, {"date": "2020-09-29", "close": 0.011, "volume": 1019903.0}, {"date": "2020-09-30", "close": 0.012, "volume": 294362.0}, {"date": "2020-10-02", "close": 0.012, "volume": 113169.0}, {"date": "2020-10-05", "close": 0.012, "volume": 455975.0}, {"date": "2020-10-06", "close": 0.012, "volume": 50000.0}, {"date": "2020-10-09", "close": 0.013, "volume": 12393039.0}, {"date": "2020-10-12", "close": 0.013, "volume": 10160032.0}, {"date": "2020-10-13", "close": 0.013, "volume": 3975615.0}, {"date": "2020-10-14", "close": 0.013, "volume": 1530132.0}, {"date": "2020-10-15", "close": 0.011, "volume": 10280490.0}, {"date": "2020-10-16", "close": 0.012, "volume": 7296246.0}, {"date": "2020-10-19", "close": 0.012, "volume": 2847051.0}, {"date": "2020-10-20", "close": 0.012, "volume": 6111481.0}, {"date": "2020-10-21", "close": 0.012, "volume": 12856509.0}, {"date": "2020-10-22", "close": 0.012, "volume": 6402363.0}, {"date": "2020-10-23", "close": 0.012, "volume": 1714861.0}, {"date": "2020-10-26", "close": 0.012, "volume": 10500000.0}, {"date": "2020-10-27", "close": 0.012, "volume": 13029599.0}, {"date": "2020-10-28", "close": 0.012, "volume": 4597800.0}, {"date": "2020-10-29", "close": 0.012, "volume": 8084292.0}, {"date": "2020-10-30", "close": 0.012, "volume": 6492525.0}, {"date": "2020-11-02", "close": 0.012, "volume": 3491958.0}, {"date": "2020-11-03", "close": 0.012, "volume": 2064072.0}, {"date": "2020-11-04", "close": 0.013, "volume": 5352633.0}, {"date": "2020-11-05", "close": 0.012, "volume": 1534307.0}, {"date": "2020-11-06", "close": 0.013, "volume": 1599198.0}, {"date": "2020-11-09", "close": 0.019, "volume": 29029740.0}, {"date": "2020-11-10", "close": 0.016, "volume": 11285331.0}, {"date": "2020-11-11", "close": 0.018, "volume": 13422962.0}, {"date": "2020-11-12", "close": 0.015, "volume": 22054424.0}, {"date": "2020-11-13", "close": 0.016, "volume": 5718653.0}, {"date": "2020-11-16", "close": 0.016, "volume": 1370656.0}, {"date": "2020-11-17", "close": 0.015, "volume": 9348434.0}, {"date": "2020-11-18", "close": 0.015, "volume": 7472247.0}, {"date": "2020-11-19", "close": 0.015, "volume": 3784003.0}, {"date": "2020-11-20", "close": 0.016, "volume": 2309933.0}, {"date": "2020-11-23", "close": 0.017, "volume": 14387753.0}, {"date": "2020-11-24", "close": 0.017, "volume": 2470065.0}, {"date": "2020-11-25", "close": 0.017, "volume": 6276283.0}, {"date": "2020-11-26", "close": 0.017, "volume": 4630531.0}, {"date": "2020-11-27", "close": 0.016, "volume": 1924545.0}, {"date": "2020-11-30", "close": 0.017, "volume": 8763742.0}, {"date": "2020-12-01", "close": 0.016, "volume": 1839676.0}, {"date": "2020-12-02", "close": 0.016, "volume": 2790070.0}, {"date": "2020-12-03", "close": 0.017, "volume": 1910948.0}, {"date": "2020-12-04", "close": 0.018, "volume": 1027055.0}, {"date": "2020-12-07", "close": 0.017, "volume": 2088343.0}, {"date": "2020-12-08", "close": 0.017, "volume": 10992294.0}, {"date": "2020-12-09", "close": 0.017, "volume": 7033711.0}, {"date": "2020-12-10", "close": 0.017, "volume": 1171123.0}, {"date": "2020-12-11", "close": 0.018, "volume": 3216267.0}, {"date": "2020-12-14", "close": 0.019, "volume": 4723388.0}, {"date": "2020-12-15", "close": 0.019, "volume": 29181819.0}, {"date": "2020-12-16", "close": 0.019, "volume": 9283139.0}, {"date": "2020-12-17", "close": 0.019, "volume": 355840.0}, {"date": "2020-12-18", "close": 0.018, "volume": 1492763.0}, {"date": "2020-12-21", "close": 0.019, "volume": 1471244.0}, {"date": "2020-12-22", "close": 0.018, "volume": 1888447.0}, {"date": "2020-12-23", "close": 0.018, "volume": 1196661.0}, {"date": "2020-12-24", "close": 0.018, "volume": 128825.0}, {"date": "2020-12-29", "close": 0.017, "volume": 1536660.0}, {"date": "2020-12-30", "close": 0.017, "volume": 2324444.0}, {"date": "2020-12-31", "close": 0.018, "volume": 481626.0}, {"date": "2021-01-04", "close": 0.019, "volume": 5380844.0}, {"date": "2021-01-05", "close": 0.02, "volume": 1095830.0}, {"date": "2021-01-06", "close": 0.018, "volume": 5992181.0}, {"date": "2021-01-07", "close": 0.018, "volume": 2813434.0}, {"date": "2021-01-08", "close": 0.019, "volume": 1080227.0}, {"date": "2021-01-11", "close": 0.017, "volume": 813612.0}, {"date": "2021-01-12", "close": 0.018, "volume": 41851.0}, {"date": "2021-01-13", "close": 0.019, "volume": 664995.0}, {"date": "2021-01-14", "close": 0.019, "volume": 3162086.0}, {"date": "2021-01-15", "close": 0.018, "volume": 1583057.0}, {"date": "2021-01-18", "close": 0.017, "volume": 3415854.0}, {"date": "2021-01-19", "close": 0.017, "volume": 1102847.0}, {"date": "2021-01-20", "close": 0.018, "volume": 4050829.0}, {"date": "2021-01-21", "close": 0.017, "volume": 2694955.0}, {"date": "2021-01-22", "close": 0.02, "volume": 12926721.0}, {"date": "2021-01-25", "close": 0.02, "volume": 29007705.0}, {"date": "2021-01-27", "close": 0.021, "volume": 23812198.0}, {"date": "2021-01-28", "close": 0.02, "volume": 10019570.0}, {"date": "2021-01-29", "close": 0.02, "volume": 9457519.0}, {"date": "2021-02-01", "close": 0.022, "volume": 5107310.0}, {"date": "2021-02-02", "close": 0.022, "volume": 4208448.0}, {"date": "2021-02-03", "close": 0.023, "volume": 5100132.0}, {"date": "2021-02-04", "close": 0.028, "volume": 25726263.0}, {"date": "2021-02-05", "close": 0.028, "volume": 18660584.0}, {"date": "2021-02-08", "close": 0.026, "volume": 5939712.0}, {"date": "2021-02-09", "close": 0.025, "volume": 4048269.0}, {"date": "2021-02-10", "close": 0.025, "volume": 5307408.0}, {"date": "2021-02-11", "close": 0.029, "volume": 6783198.0}, {"date": "2021-02-12", "close": 0.029, "volume": 7940321.0}, {"date": "2021-02-15", "close": 0.03, "volume": 3908829.0}, {"date": "2021-02-16", "close": 0.029, "volume": 4956963.0}, {"date": "2021-02-17", "close": 0.027, "volume": 3399312.0}, {"date": "2021-02-18", "close": 0.026, "volume": 3146468.0}, {"date": "2021-02-19", "close": 0.023, "volume": 6864347.0}, {"date": "2021-02-22", "close": 0.025, "volume": 3178674.0}, {"date": "2021-02-23", "close": 0.024, "volume": 1597349.0}, {"date": "2021-02-24", "close": 0.023, "volume": 3744215.0}, {"date": "2021-02-25", "close": 0.024, "volume": 5013937.0}, {"date": "2021-02-26", "close": 0.022, "volume": 5110819.0}, {"date": "2021-03-01", "close": 0.022, "volume": 658521.0}, {"date": "2021-03-02", "close": 0.021, "volume": 3549734.0}, {"date": "2021-03-03", "close": 0.023, "volume": 5817823.0}, {"date": "2021-03-04", "close": 0.021, "volume": 2219790.0}, {"date": "2021-03-05", "close": 0.021, "volume": 10567328.0}, {"date": "2021-03-08", "close": 0.021, "volume": 2892113.0}, {"date": "2021-03-09", "close": 0.023, "volume": 1404126.0}, {"date": "2021-03-10", "close": 0.023, "volume": 1648381.0}, {"date": "2021-03-11", "close": 0.023, "volume": 1681612.0}, {"date": "2021-03-12", "close": 0.022, "volume": 3365278.0}, {"date": "2021-03-15", "close": 0.024, "volume": 388921.0}, {"date": "2021-03-16", "close": 0.025, "volume": 3485810.0}, {"date": "2021-03-17", "close": 0.025, "volume": 6252595.0}, {"date": "2021-03-18", "close": 0.024, "volume": 2181012.0}, {"date": "2021-03-19", "close": 0.026, "volume": 503143.0}, {"date": "2021-03-22", "close": 0.024, "volume": 505983.0}, {"date": "2021-03-23", "close": 0.024, "volume": 1694281.0}, {"date": "2021-03-24", "close": 0.021, "volume": 4815359.0}, {"date": "2021-03-25", "close": 0.023, "volume": 1209942.0}, {"date": "2021-03-26", "close": 0.022, "volume": 734364.0}, {"date": "2021-03-29", "close": 0.022, "volume": 2251670.0}, {"date": "2021-03-30", "close": 0.021, "volume": 1103564.0}, {"date": "2021-03-31", "close": 0.022, "volume": 1229844.0}, {"date": "2021-04-01", "close": 0.021, "volume": 7496166.0}, {"date": "2021-04-06", "close": 0.023, "volume": 2835743.0}, {"date": "2021-04-07", "close": 0.023, "volume": 131487.0}, {"date": "2021-04-08", "close": 0.02, "volume": 2172269.0}, {"date": "2021-04-09", "close": 0.019, "volume": 5983039.0}, {"date": "2021-04-12", "close": 0.019, "volume": 2472908.0}, {"date": "2021-04-13", "close": 0.021, "volume": 1722074.0}, {"date": "2021-04-14", "close": 0.021, "volume": 717208.0}, {"date": "2021-04-15", "close": 0.021, "volume": 196940.0}, {"date": "2021-04-16", "close": 0.021, "volume": 1483951.0}, {"date": "2021-04-19", "close": 0.019, "volume": 1924963.0}, {"date": "2021-04-20", "close": 0.02, "volume": 97600.0}, {"date": "2021-04-21", "close": 0.02, "volume": 25739.0}, {"date": "2021-04-22", "close": 0.021, "volume": 2069436.0}, {"date": "2021-04-23", "close": 0.021, "volume": 364257.0}, {"date": "2021-04-26", "close": 0.022, "volume": 636387.0}, {"date": "2021-04-27", "close": 0.021, "volume": 1543923.0}, {"date": "2021-04-28", "close": 0.021, "volume": 163250.0}, {"date": "2021-04-29", "close": 0.021, "volume": 1050750.0}, {"date": "2021-04-30", "close": 0.021, "volume": 2146066.0}, {"date": "2021-05-03", "close": 0.021, "volume": 2553292.0}, {"date": "2021-05-04", "close": 0.022, "volume": 3721164.0}, {"date": "2021-05-05", "close": 0.021, "volume": 3663799.0}, {"date": "2021-05-06", "close": 0.02, "volume": 3030291.0}, {"date": "2021-05-07", "close": 0.02, "volume": 1634889.0}, {"date": "2021-05-10", "close": 0.019, "volume": 1272308.0}, {"date": "2021-05-11", "close": 0.02, "volume": 2628834.0}, {"date": "2021-05-12", "close": 0.019, "volume": 3790700.0}, {"date": "2021-05-13", "close": 0.02, "volume": 1613730.0}, {"date": "2021-05-14", "close": 0.021, "volume": 3695756.0}, {"date": "2021-05-17", "close": 0.02, "volume": 2804516.0}, {"date": "2021-05-18", "close": 0.021, "volume": 75496.0}, {"date": "2021-05-19", "close": 0.021, "volume": 2369273.0}, {"date": "2021-05-20", "close": 0.021, "volume": 176735.0}, {"date": "2021-05-21", "close": 0.021, "volume": 494240.0}, {"date": "2021-05-24", "close": 0.021, "volume": 271199.0}, {"date": "2021-05-25", "close": 0.022, "volume": 2320448.0}, {"date": "2021-05-26", "close": 0.022, "volume": 1262901.0}, {"date": "2021-05-27", "close": 0.021, "volume": 1514590.0}, {"date": "2021-05-28", "close": 0.023, "volume": 1852157.0}, {"date": "2021-05-31", "close": 0.022, "volume": 2028458.0}, {"date": "2021-06-01", "close": 0.023, "volume": 742815.0}, {"date": "2021-06-02", "close": 0.023, "volume": 1457872.0}, {"date": "2021-06-03", "close": 0.02, "volume": 4611325.0}, {"date": "2021-06-04", "close": 0.022, "volume": 1066604.0}, {"date": "2021-06-07", "close": 0.025, "volume": 8815574.0}, {"date": "2021-06-08", "close": 0.024, "volume": 350752.0}, {"date": "2021-06-09", "close": 0.025, "volume": 1561848.0}, {"date": "2021-06-10", "close": 0.025, "volume": 2125538.0}, {"date": "2021-06-11", "close": 0.023, "volume": 3469876.0}, {"date": "2021-06-15", "close": 0.024, "volume": 4363174.0}, {"date": "2021-06-16", "close": 0.024, "volume": 1935952.0}, {"date": "2021-06-17", "close": 0.022, "volume": 737077.0}, {"date": "2021-06-18", "close": 0.021, "volume": 4770700.0}, {"date": "2021-06-21", "close": 0.022, "volume": 859298.0}, {"date": "2021-06-22", "close": 0.022, "volume": 6848301.0}, {"date": "2021-06-23", "close": 0.021, "volume": 7153344.0}, {"date": "2021-06-24", "close": 0.022, "volume": 5673852.0}, {"date": "2021-06-25", "close": 0.023, "volume": 827619.0}, {"date": "2021-06-28", "close": 0.021, "volume": 2884666.0}, {"date": "2021-06-29", "close": 0.023, "volume": 1285612.0}, {"date": "2021-06-30", "close": 0.022, "volume": 971246.0}, {"date": "2021-07-01", "close": 0.022, "volume": 2580030.0}, {"date": "2021-07-02", "close": 0.022, "volume": 457296.0}, {"date": "2021-07-05", "close": 0.022, "volume": 1650977.0}, {"date": "2021-07-06", "close": 0.022, "volume": 1343327.0}, {"date": "2021-07-07", "close": 0.021, "volume": 70000.0}, {"date": "2021-07-08", "close": 0.022, "volume": 445764.0}, {"date": "2021-07-09", "close": 0.021, "volume": 172000.0}, {"date": "2021-07-12", "close": 0.021, "volume": 312952.0}, {"date": "2021-07-13", "close": 0.021, "volume": 1604770.0}, {"date": "2021-07-14", "close": 0.0215, "volume": 263334.0}, {"date": "2021-07-15", "close": 0.022, "volume": 5356515.0}, {"date": "2021-07-16", "close": 0.023, "volume": 2894665.0}, {"date": "2021-07-19", "close": 0.022, "volume": 1544231.0}, {"date": "2021-07-20", "close": 0.022, "volume": 996370.0}, {"date": "2021-07-21", "close": 0.022, "volume": 259782.0}, {"date": "2021-07-22", "close": 0.023, "volume": 336956.0}, {"date": "2021-07-23", "close": 0.0225, "volume": 5415121.0}, {"date": "2021-07-26", "close": 0.025, "volume": 9072540.0}, {"date": "2021-07-27", "close": 0.024, "volume": 5598578.0}, {"date": "2021-07-28", "close": 0.024, "volume": 1179336.0}, {"date": "2021-07-29", "close": 0.024, "volume": 3448053.0}, {"date": "2021-07-30", "close": 0.0245, "volume": 871666.0}, {"date": "2021-08-02", "close": 0.024, "volume": 2498146.0}, {"date": "2021-08-03", "close": 0.024, "volume": 4210120.0}, {"date": "2021-08-04", "close": 0.025, "volume": 2532981.0}, {"date": "2021-08-05", "close": 0.025, "volume": 4876014.0}, {"date": "2021-08-06", "close": 0.024, "volume": 1432774.0}, {"date": "2021-08-09", "close": 0.027, "volume": 13366109.0}, {"date": "2021-08-10", "close": 0.027, "volume": 305829.0}, {"date": "2021-08-11", "close": 0.028, "volume": 9648915.0}, {"date": "2021-08-12", "close": 0.027, "volume": 9377335.0}, {"date": "2021-08-13", "close": 0.027, "volume": 727439.0}, {"date": "2021-08-16", "close": 0.026, "volume": 2017121.0}, {"date": "2021-08-17", "close": 0.026, "volume": 5198059.0}, {"date": "2021-08-18", "close": 0.028, "volume": 9152705.0}, {"date": "2021-08-19", "close": 0.028, "volume": 1476251.0}, {"date": "2021-08-20", "close": 0.028, "volume": 782985.0}, {"date": "2021-08-23", "close": 0.027, "volume": 692503.0}, {"date": "2021-08-24", "close": 0.026, "volume": 1788870.0}, {"date": "2021-08-25", "close": 0.026, "volume": 613423.0}, {"date": "2021-08-26", "close": 0.026, "volume": 163000.0}, {"date": "2021-08-27", "close": 0.026, "volume": 1961664.0}, {"date": "2021-08-30", "close": 0.027, "volume": 121954.0}, {"date": "2021-08-31", "close": 0.027, "volume": 2014015.0}, {"date": "2021-09-01", "close": 0.0255, "volume": 397521.0}, {"date": "2021-09-06", "close": 0.024, "volume": 9648054.0}, {"date": "2021-09-07", "close": 0.024, "volume": 3425141.0}, {"date": "2021-09-08", "close": 0.024, "volume": 1221413.0}, {"date": "2021-09-09", "close": 0.024, "volume": 2269896.0}, {"date": "2021-09-10", "close": 0.0245, "volume": 1404667.0}, {"date": "2021-09-13", "close": 0.023, "volume": 15658417.0}, {"date": "2021-09-14", "close": 0.022, "volume": 4756079.0}, {"date": "2021-09-15", "close": 0.023, "volume": 4042125.0}, {"date": "2021-09-16", "close": 0.023, "volume": 10123014.0}, {"date": "2021-09-17", "close": 0.023, "volume": 3271230.0}, {"date": "2021-09-20", "close": 0.022, "volume": 4131020.0}, {"date": "2021-09-21", "close": 0.022, "volume": 1785568.0}, {"date": "2021-09-22", "close": 0.021, "volume": 890613.0}, {"date": "2021-09-23", "close": 0.022, "volume": 2477886.0}, {"date": "2021-09-24", "close": 0.022, "volume": 213827.0}, {"date": "2021-09-27", "close": 0.022, "volume": 1283104.0}, {"date": "2021-09-28", "close": 0.022, "volume": 1769341.0}, {"date": "2021-09-29", "close": 0.022, "volume": 3212743.0}, {"date": "2021-09-30", "close": 0.023, "volume": 5262184.0}, {"date": "2021-10-01", "close": 0.022, "volume": 2476150.0}, {"date": "2021-10-04", "close": 0.02, "volume": 7167562.0}, {"date": "2021-10-05", "close": 0.02, "volume": 840201.0}, {"date": "2021-10-06", "close": 0.02, "volume": 1231464.0}, {"date": "2021-10-07", "close": 0.02, "volume": 1687306.0}, {"date": "2021-10-08", "close": 0.02, "volume": 3565000.0}, {"date": "2021-10-11", "close": 0.02, "volume": 3380351.0}, {"date": "2021-10-12", "close": 0.0215, "volume": 1356743.0}, {"date": "2021-10-13", "close": 0.021, "volume": 1416912.0}, {"date": "2021-10-14", "close": 0.021, "volume": 3057435.0}, {"date": "2021-10-15", "close": 0.022, "volume": 4844652.0}, {"date": "2021-10-18", "close": 0.022, "volume": 2205688.0}, {"date": "2021-10-19", "close": 0.021, "volume": 50000.0}, {"date": "2021-10-20", "close": 0.022, "volume": 359730.0}, {"date": "2021-10-21", "close": 0.021, "volume": 554478.0}, {"date": "2021-10-22", "close": 0.023, "volume": 1411419.0}, {"date": "2021-10-25", "close": 0.022, "volume": 413779.0}, {"date": "2021-10-26", "close": 0.021, "volume": 2439365.0}, {"date": "2021-10-27", "close": 0.02, "volume": 2143333.0}, {"date": "2021-10-28", "close": 0.02, "volume": 3774392.0}, {"date": "2021-10-29", "close": 0.021, "volume": 929632.0}, {"date": "2021-11-01", "close": 0.019, "volume": 4239458.0}, {"date": "2021-11-02", "close": 0.019, "volume": 5176902.0}, {"date": "2021-11-03", "close": 0.02, "volume": 8774181.0}, {"date": "2021-11-04", "close": 0.021, "volume": 3638586.0}, {"date": "2021-11-05", "close": 0.022, "volume": 2680851.0}, {"date": "2021-11-08", "close": 0.023, "volume": 1063375.0}, {"date": "2021-11-09", "close": 0.022, "volume": 15397201.0}, {"date": "2021-11-10", "close": 0.023, "volume": 3156382.0}, {"date": "2021-11-11", "close": 0.024, "volume": 2255685.0}, {"date": "2021-11-12", "close": 0.022, "volume": 2681872.0}, {"date": "2021-11-15", "close": 0.023, "volume": 5530296.0}, {"date": "2021-11-16", "close": 0.022, "volume": 1965428.0}, {"date": "2021-11-17", "close": 0.023, "volume": 3545126.0}, {"date": "2021-11-18", "close": 0.023, "volume": 1490077.0}, {"date": "2021-11-19", "close": 0.023, "volume": 1040150.0}, {"date": "2021-11-22", "close": 0.023, "volume": 1911022.0}, {"date": "2021-11-23", "close": 0.024, "volume": 3121670.0}, {"date": "2021-11-24", "close": 0.022, "volume": 4078562.0}, {"date": "2021-11-25", "close": 0.021, "volume": 2277277.0}, {"date": "2021-11-26", "close": 0.022, "volume": 2938424.0}, {"date": "2021-11-29", "close": 0.023, "volume": 1219569.0}, {"date": "2021-11-30", "close": 0.022, "volume": 1388369.0}, {"date": "2021-12-01", "close": 0.021, "volume": 2926228.0}, {"date": "2021-12-02", "close": 0.022, "volume": 4053611.0}, {"date": "2021-12-03", "close": 0.021, "volume": 542019.0}, {"date": "2021-12-06", "close": 0.021, "volume": 1216674.0}, {"date": "2021-12-07", "close": 0.02, "volume": 2526190.0}, {"date": "2021-12-08", "close": 0.021, "volume": 41292.0}, {"date": "2021-12-09", "close": 0.02, "volume": 5273604.0}, {"date": "2021-12-10", "close": 0.02, "volume": 951864.0}, {"date": "2021-12-13", "close": 0.019, "volume": 6471913.0}, {"date": "2021-12-14", "close": 0.017, "volume": 10684144.0}, {"date": "2021-12-15", "close": 0.017, "volume": 3103840.0}, {"date": "2021-12-16", "close": 0.019, "volume": 3199796.0}, {"date": "2021-12-17", "close": 0.019, "volume": 1359545.0}, {"date": "2021-12-20", "close": 0.02, "volume": 3963077.0}, {"date": "2021-12-21", "close": 0.021, "volume": 4026303.0}, {"date": "2021-12-22", "close": 0.021, "volume": 3443907.0}, {"date": "2021-12-23", "close": 0.02, "volume": 942215.0}, {"date": "2021-12-24", "close": 0.021, "volume": 215300.0}, {"date": "2021-12-29", "close": 0.022, "volume": 263389.0}, {"date": "2021-12-30", "close": 0.022, "volume": 333824.0}, {"date": "2021-12-31", "close": 0.021, "volume": 441335.0}, {"date": "2022-01-04", "close": 0.021, "volume": 2663755.0}, {"date": "2022-01-05", "close": 0.022, "volume": 349432.0}, {"date": "2022-01-06", "close": 0.022, "volume": 1535154.0}, {"date": "2022-01-07", "close": 0.023, "volume": 395693.0}, {"date": "2022-01-10", "close": 0.026, "volume": 12490667.0}, {"date": "2022-01-11", "close": 0.023, "volume": 11420699.0}, {"date": "2022-01-12", "close": 0.023, "volume": 3957612.0}, {"date": "2022-01-13", "close": 0.024, "volume": 879818.0}, {"date": "2022-01-14", "close": 0.023, "volume": 2103132.0}, {"date": "2022-01-17", "close": 0.024, "volume": 2365047.0}, {"date": "2022-01-18", "close": 0.023, "volume": 581473.0}, {"date": "2022-01-19", "close": 0.023, "volume": 1087759.0}, {"date": "2022-01-20", "close": 0.024, "volume": 837274.0}, {"date": "2022-01-21", "close": 0.024, "volume": 1062318.0}, {"date": "2022-01-24", "close": 0.022, "volume": 1079272.0}, {"date": "2022-01-25", "close": 0.022, "volume": 2265826.0}, {"date": "2022-01-27", "close": 0.021, "volume": 1300323.0}, {"date": "2022-01-28", "close": 0.021, "volume": 2057470.0}, {"date": "2022-01-31", "close": 0.022, "volume": 1238560.0}, {"date": "2022-02-01", "close": 0.02, "volume": 1478837.0}, {"date": "2022-02-02", "close": 0.021, "volume": 562600.0}, {"date": "2022-02-03", "close": 0.021, "volume": 36502.0}, {"date": "2022-02-04", "close": 0.02, "volume": 2675593.0}, {"date": "2022-02-07", "close": 0.021, "volume": 470650.0}, {"date": "2022-02-08", "close": 0.02, "volume": 1564573.0}, {"date": "2022-02-09", "close": 0.02, "volume": 500000.0}, {"date": "2022-02-10", "close": 0.021, "volume": 1024989.0}, {"date": "2022-02-11", "close": 0.021, "volume": 1812280.0}, {"date": "2022-02-14", "close": 0.021, "volume": 1404833.0}, {"date": "2022-02-15", "close": 0.02, "volume": 1375251.0}, {"date": "2022-02-16", "close": 0.02, "volume": 3430681.0}, {"date": "2022-02-17", "close": 0.02, "volume": 1500293.0}, {"date": "2022-02-18", "close": 0.02, "volume": 4660185.0}, {"date": "2022-02-21", "close": 0.019, "volume": 815209.0}, {"date": "2022-02-22", "close": 0.0195, "volume": 877117.0}, {"date": "2022-02-23", "close": 0.019, "volume": 2553584.0}, {"date": "2022-02-24", "close": 0.019, "volume": 5421532.0}, {"date": "2022-02-25", "close": 0.019, "volume": 2276167.0}, {"date": "2022-02-28", "close": 0.019, "volume": 2285680.0}, {"date": "2022-03-01", "close": 0.02, "volume": 1823707.0}, {"date": "2022-03-02", "close": 0.02, "volume": 399507.0}, {"date": "2022-03-03", "close": 0.021, "volume": 1975192.0}, {"date": "2022-03-04", "close": 0.021, "volume": 512957.0}, {"date": "2022-03-07", "close": 0.021, "volume": 3946114.0}, {"date": "2022-03-08", "close": 0.02, "volume": 882578.0}, {"date": "2022-03-09", "close": 0.021, "volume": 4533718.0}, {"date": "2022-03-10", "close": 0.021, "volume": 1711352.0}, {"date": "2022-03-11", "close": 0.021, "volume": 1780080.0}, {"date": "2022-03-14", "close": 0.02, "volume": 713473.0}, {"date": "2022-03-15", "close": 0.02, "volume": 2173127.0}, {"date": "2022-03-16", "close": 0.021, "volume": 831687.0}, {"date": "2022-03-17", "close": 0.02, "volume": 7755260.0}, {"date": "2022-03-18", "close": 0.021, "volume": 1241788.0}, {"date": "2022-03-21", "close": 0.021, "volume": 2668877.0}, {"date": "2022-03-22", "close": 0.021, "volume": 1845731.0}, {"date": "2022-03-23", "close": 0.021, "volume": 1178781.0}, {"date": "2022-03-24", "close": 0.02, "volume": 785118.0}, {"date": "2022-03-25", "close": 0.021, "volume": 2917917.0}, {"date": "2022-03-28", "close": 0.021, "volume": 4475681.0}, {"date": "2022-03-29", "close": 0.0205, "volume": 637295.0}, {"date": "2022-03-30", "close": 0.021, "volume": 3032648.0}, {"date": "2022-03-31", "close": 0.021, "volume": 3463998.0}, {"date": "2022-04-01", "close": 0.021, "volume": 1746064.0}, {"date": "2022-04-04", "close": 0.021, "volume": 11965746.0}, {"date": "2022-04-05", "close": 0.024, "volume": 19346380.0}, {"date": "2022-04-06", "close": 0.024, "volume": 11348853.0}, {"date": "2022-04-07", "close": 0.023, "volume": 2449449.0}, {"date": "2022-04-08", "close": 0.022, "volume": 3184682.0}, {"date": "2022-04-11", "close": 0.025, "volume": 5010421.0}, {"date": "2022-04-12", "close": 0.025, "volume": 2001832.0}, {"date": "2022-04-13", "close": 0.022, "volume": 2367978.0}, {"date": "2022-04-14", "close": 0.024, "volume": 6941609.0}, {"date": "2022-04-19", "close": 0.025, "volume": 4457341.0}, {"date": "2022-04-20", "close": 0.025, "volume": 1216005.0}, {"date": "2022-04-21", "close": 0.026, "volume": 5545331.0}, {"date": "2022-04-22", "close": 0.025, "volume": 3872380.0}, {"date": "2022-04-26", "close": 0.023, "volume": 5089945.0}, {"date": "2022-04-27", "close": 0.023, "volume": 2297296.0}, {"date": "2022-04-28", "close": 0.024, "volume": 811004.0}, {"date": "2022-04-29", "close": 0.024, "volume": 529819.0}, {"date": "2022-05-02", "close": 0.023, "volume": 1387511.0}, {"date": "2022-05-03", "close": 0.025, "volume": 775836.0}, {"date": "2022-05-04", "close": 0.024, "volume": 2261960.0}, {"date": "2022-05-05", "close": 0.024, "volume": 13931.0}, {"date": "2022-05-06", "close": 0.023, "volume": 1748690.0}, {"date": "2022-05-09", "close": 0.023, "volume": 591791.0}, {"date": "2022-05-10", "close": 0.023, "volume": 6012680.0}, {"date": "2022-05-11", "close": 0.024, "volume": 1348552.0}, {"date": "2022-05-12", "close": 0.023, "volume": 379261.0}, {"date": "2022-05-13", "close": 0.022, "volume": 685037.0}, {"date": "2022-05-16", "close": 0.023, "volume": 808269.0}, {"date": "2022-05-17", "close": 0.025, "volume": 5103690.0}, {"date": "2022-05-18", "close": 0.026, "volume": 2373192.0}, {"date": "2022-05-19", "close": 0.025, "volume": 1327569.0}, {"date": "2022-05-20", "close": 0.025, "volume": 72038.0}, {"date": "2022-05-23", "close": 0.025, "volume": 2931511.0}, {"date": "2022-05-24", "close": 0.025, "volume": 1610508.0}, {"date": "2022-05-25", "close": 0.024, "volume": 2355926.0}, {"date": "2022-05-26", "close": 0.025, "volume": 963743.0}, {"date": "2022-05-27", "close": 0.025, "volume": 4326935.0}, {"date": "2022-05-30", "close": 0.032, "volume": 26692275.0}, {"date": "2022-06-02", "close": 0.032, "volume": 14245891.0}, {"date": "2022-06-03", "close": 0.04, "volume": 14697927.0}, {"date": "2022-06-06", "close": 0.039, "volume": 10058362.0}, {"date": "2022-06-07", "close": 0.032, "volume": 5681512.0}, {"date": "2022-06-08", "close": 0.036, "volume": 6336705.0}, {"date": "2022-06-09", "close": 0.037, "volume": 2002243.0}, {"date": "2022-06-10", "close": 0.036, "volume": 2954717.0}, {"date": "2022-06-14", "close": 0.032, "volume": 4789883.0}, {"date": "2022-06-15", "close": 0.032, "volume": 3402842.0}, {"date": "2022-06-16", "close": 0.033, "volume": 1417378.0}, {"date": "2022-06-17", "close": 0.039, "volume": 11588825.0}, {"date": "2022-06-20", "close": 0.038, "volume": 1645987.0}, {"date": "2022-06-21", "close": 0.04, "volume": 12461251.0}, {"date": "2022-06-22", "close": 0.041, "volume": 2262039.0}, {"date": "2022-06-27", "close": 0.033, "volume": 20873671.0}, {"date": "2022-06-28", "close": 0.032, "volume": 7272127.0}, {"date": "2022-06-29", "close": 0.031, "volume": 2108208.0}, {"date": "2022-06-30", "close": 0.035, "volume": 4199276.0}, {"date": "2022-07-01", "close": 0.032, "volume": 3314749.0}, {"date": "2022-07-04", "close": 0.034, "volume": 1420086.0}, {"date": "2022-07-05", "close": 0.036, "volume": 3595465.0}, {"date": "2022-07-06", "close": 0.034, "volume": 1216600.0}, {"date": "2022-07-07", "close": 0.032, "volume": 1321259.0}, {"date": "2022-07-08", "close": 0.032, "volume": 1199320.0}, {"date": "2022-07-11", "close": 0.0345, "volume": 1110056.0}, {"date": "2022-07-12", "close": 0.034, "volume": 5154642.0}, {"date": "2022-07-13", "close": 0.036, "volume": 1181640.0}, {"date": "2022-07-14", "close": 0.037, "volume": 859975.0}, {"date": "2022-07-15", "close": 0.038, "volume": 1060378.0}, {"date": "2022-07-18", "close": 0.038, "volume": 2069181.0}, {"date": "2022-07-19", "close": 0.039, "volume": 1303168.0}, {"date": "2022-07-20", "close": 0.04, "volume": 2249513.0}, {"date": "2022-07-21", "close": 0.04, "volume": 4530724.0}, {"date": "2022-07-22", "close": 0.039, "volume": 861047.0}, {"date": "2022-07-25", "close": 0.038, "volume": 2066594.0}, {"date": "2022-07-26", "close": 0.039, "volume": 1601531.0}, {"date": "2022-07-27", "close": 0.038, "volume": 2727172.0}, {"date": "2022-07-28", "close": 0.038, "volume": 2548299.0}, {"date": "2022-07-29", "close": 0.039, "volume": 11987394.0}, {"date": "2022-08-01", "close": 0.039, "volume": 17465867.0}, {"date": "2022-08-02", "close": 0.039, "volume": 17108332.0}, {"date": "2022-08-03", "close": 0.038, "volume": 535895.0}, {"date": "2022-08-04", "close": 0.04, "volume": 4381565.0}, {"date": "2022-08-05", "close": 0.04, "volume": 2017625.0}, {"date": "2022-08-08", "close": 0.043, "volume": 9170149.0}, {"date": "2022-08-09", "close": 0.044, "volume": 8651446.0}, {"date": "2022-08-10", "close": 0.04, "volume": 4901876.0}, {"date": "2022-08-11", "close": 0.041, "volume": 1355301.0}, {"date": "2022-08-12", "close": 0.042, "volume": 368344.0}, {"date": "2022-08-15", "close": 0.04, "volume": 9002059.0}, {"date": "2022-08-16", "close": 0.038, "volume": 10127902.0}, {"date": "2022-08-17", "close": 0.036, "volume": 3391153.0}, {"date": "2022-08-18", "close": 0.037, "volume": 3404928.0}, {"date": "2022-08-19", "close": 0.04, "volume": 465361.0}, {"date": "2022-08-22", "close": 0.038, "volume": 948418.0}, {"date": "2022-08-23", "close": 0.039, "volume": 583566.0}, {"date": "2022-08-24", "close": 0.04, "volume": 856464.0}, {"date": "2022-08-25", "close": 0.04, "volume": 463697.0}, {"date": "2022-08-26", "close": 0.039, "volume": 8832765.0}, {"date": "2022-08-29", "close": 0.039, "volume": 1716266.0}, {"date": "2022-08-30", "close": 0.039, "volume": 430255.0}, {"date": "2022-08-31", "close": 0.039, "volume": 730882.0}, {"date": "2022-09-01", "close": 0.038, "volume": 62360.0}, {"date": "2022-09-02", "close": 0.038, "volume": 4708927.0}, {"date": "2022-09-05", "close": 0.039, "volume": 2393422.0}, {"date": "2022-09-06", "close": 0.039, "volume": 1156169.0}, {"date": "2022-09-07", "close": 0.04, "volume": 682216.0}, {"date": "2022-09-08", "close": 0.04, "volume": 12273946.0}, {"date": "2022-09-09", "close": 0.042, "volume": 3743966.0}, {"date": "2022-09-12", "close": 0.04, "volume": 2316773.0}, {"date": "2022-09-13", "close": 0.041, "volume": 902318.0}, {"date": "2022-09-14", "close": 0.04, "volume": 5325942.0}, {"date": "2022-09-15", "close": 0.039, "volume": 2734832.0}, {"date": "2022-09-16", "close": 0.0405, "volume": 479969.0}, {"date": "2022-09-19", "close": 0.04, "volume": 1008957.0}, {"date": "2022-09-20", "close": 0.039, "volume": 893467.0}, {"date": "2022-09-21", "close": 0.039, "volume": 503740.0}, {"date": "2022-09-23", "close": 0.038, "volume": 2481216.0}, {"date": "2022-09-26", "close": 0.038, "volume": 4774130.0}, {"date": "2022-09-27", "close": 0.039, "volume": 5609252.0}, {"date": "2022-09-28", "close": 0.039, "volume": 6399043.0}, {"date": "2022-09-29", "close": 0.038, "volume": 6400327.0}, {"date": "2022-09-30", "close": 0.036, "volume": 12525099.0}, {"date": "2022-10-03", "close": 0.036, "volume": 2581559.0}, {"date": "2022-10-04", "close": 0.038, "volume": 2269579.0}, {"date": "2022-10-05", "close": 0.039, "volume": 2191400.0}, {"date": "2022-10-06", "close": 0.037, "volume": 277599.0}, {"date": "2022-10-07", "close": 0.038, "volume": 405053.0}, {"date": "2022-10-10", "close": 0.038, "volume": 2342568.0}, {"date": "2022-10-11", "close": 0.038, "volume": 1837932.0}, {"date": "2022-10-13", "close": 0.038, "volume": 3080364.0}, {"date": "2022-10-14", "close": 0.039, "volume": 2211245.0}, {"date": "2022-10-17", "close": 0.038, "volume": 4585074.0}, {"date": "2022-10-18", "close": 0.038, "volume": 4602610.0}, {"date": "2022-10-19", "close": 0.038, "volume": 133500.0}, {"date": "2022-10-20", "close": 0.038, "volume": 942988.0}, {"date": "2022-10-21", "close": 0.038, "volume": 1796776.0}, {"date": "2022-10-24", "close": 0.037, "volume": 455324.0}, {"date": "2022-10-25", "close": 0.037, "volume": 148868.0}, {"date": "2022-10-26", "close": 0.036, "volume": 1353212.0}, {"date": "2022-10-27", "close": 0.036, "volume": 563989.0}, {"date": "2022-10-28", "close": 0.036, "volume": 776409.0}, {"date": "2022-10-31", "close": 0.035, "volume": 988507.0}, {"date": "2022-11-01", "close": 0.032, "volume": 2756712.0}, {"date": "2022-11-02", "close": 0.031, "volume": 531360.0}, {"date": "2022-11-03", "close": 0.031, "volume": 2502495.0}, {"date": "2022-11-04", "close": 0.032, "volume": 1462985.0}, {"date": "2022-11-07", "close": 0.03, "volume": 1550981.0}, {"date": "2022-11-08", "close": 0.0275, "volume": 2148810.0}, {"date": "2022-11-09", "close": 0.03, "volume": 910796.0}, {"date": "2022-11-10", "close": 0.029, "volume": 2745051.0}, {"date": "2022-11-11", "close": 0.03, "volume": 288034.0}, {"date": "2022-11-14", "close": 0.029, "volume": 1815961.0}, {"date": "2022-11-15", "close": 0.03, "volume": 132091.0}, {"date": "2022-11-16", "close": 0.03, "volume": 88000.0}, {"date": "2022-11-17", "close": 0.03, "volume": 802654.0}, {"date": "2022-11-18", "close": 0.029, "volume": 732490.0}, {"date": "2022-11-21", "close": 0.0285, "volume": 18138.0}, {"date": "2022-11-22", "close": 0.028, "volume": 477657.0}, {"date": "2022-11-23", "close": 0.029, "volume": 789774.0}, {"date": "2022-11-25", "close": 0.029, "volume": 266479.0}, {"date": "2022-11-28", "close": 0.029, "volume": 377349.0}, {"date": "2022-11-29", "close": 0.03, "volume": 1156547.0}, {"date": "2022-11-30", "close": 0.029, "volume": 1596737.0}, {"date": "2022-12-01", "close": 0.031, "volume": 114608.0}, {"date": "2022-12-02", "close": 0.029, "volume": 164997.0}, {"date": "2022-12-05", "close": 0.03, "volume": 301429.0}, {"date": "2022-12-06", "close": 0.029, "volume": 841387.0}, {"date": "2022-12-07", "close": 0.03, "volume": 383333.0}, {"date": "2022-12-08", "close": 0.03, "volume": 320000.0}, {"date": "2022-12-09", "close": 0.028, "volume": 1789526.0}, {"date": "2022-12-12", "close": 0.027, "volume": 2707442.0}, {"date": "2022-12-13", "close": 0.026, "volume": 2594889.0}, {"date": "2022-12-14", "close": 0.026, "volume": 536732.0}, {"date": "2022-12-15", "close": 0.026, "volume": 1301983.0}, {"date": "2022-12-16", "close": 0.026, "volume": 1277822.0}, {"date": "2022-12-19", "close": 0.024, "volume": 1610612.0}, {"date": "2022-12-20", "close": 0.024, "volume": 1754092.0}, {"date": "2022-12-21", "close": 0.025, "volume": 28000.0}, {"date": "2022-12-22", "close": 0.025, "volume": 106330.0}, {"date": "2022-12-23", "close": 0.026, "volume": 1016461.0}, {"date": "2022-12-28", "close": 0.027, "volume": 419026.0}, {"date": "2022-12-29", "close": 0.027, "volume": 1234872.0}, {"date": "2023-01-03", "close": 0.026, "volume": 227111.0}, {"date": "2023-01-04", "close": 0.026, "volume": 1581259.0}, {"date": "2023-01-05", "close": 0.025, "volume": 2150125.0}, {"date": "2023-01-06", "close": 0.025, "volume": 530965.0}, {"date": "2023-01-09", "close": 0.027, "volume": 4075084.0}, {"date": "2023-01-10", "close": 0.027, "volume": 12000.0}, {"date": "2023-01-11", "close": 0.028, "volume": 1013897.0}, {"date": "2023-01-12", "close": 0.028, "volume": 1230470.0}, {"date": "2023-01-13", "close": 0.027, "volume": 333299.0}, {"date": "2023-01-16", "close": 0.0265, "volume": 291598.0}, {"date": "2023-01-17", "close": 0.025, "volume": 783438.0}, {"date": "2023-01-18", "close": 0.026, "volume": 869285.0}, {"date": "2023-01-19", "close": 0.024, "volume": 3134306.0}, {"date": "2023-01-20", "close": 0.024, "volume": 1164463.0}, {"date": "2023-01-23", "close": 0.025, "volume": 1515581.0}, {"date": "2023-01-24", "close": 0.026, "volume": 1266526.0}, {"date": "2023-01-25", "close": 0.024, "volume": 672819.0}, {"date": "2023-01-27", "close": 0.024, "volume": 592946.0}, {"date": "2023-01-30", "close": 0.025, "volume": 834437.0}, {"date": "2023-01-31", "close": 0.024, "volume": 567025.0}, {"date": "2023-02-01", "close": 0.026, "volume": 433756.0}, {"date": "2023-02-02", "close": 0.0255, "volume": 33551.0}, {"date": "2023-02-03", "close": 0.025, "volume": 275568.0}, {"date": "2023-02-06", "close": 0.024, "volume": 1738084.0}, {"date": "2023-02-07", "close": 0.024, "volume": 5719.0}, {"date": "2023-02-08", "close": 0.024, "volume": 929609.0}, {"date": "2023-02-09", "close": 0.024, "volume": 346187.0}, {"date": "2023-02-10", "close": 0.025, "volume": 293233.0}, {"date": "2023-02-13", "close": 0.024, "volume": 250000.0}, {"date": "2023-02-14", "close": 0.022, "volume": 3398736.0}, {"date": "2023-02-15", "close": 0.023, "volume": 2509060.0}, {"date": "2023-02-16", "close": 0.024, "volume": 619406.0}, {"date": "2023-02-17", "close": 0.024, "volume": 50500.0}, {"date": "2023-02-20", "close": 0.024, "volume": 707579.0}, {"date": "2023-02-21", "close": 0.022, "volume": 110260.0}, {"date": "2023-02-22", "close": 0.0225, "volume": 645858.0}, {"date": "2023-02-23", "close": 0.023, "volume": 453227.0}, {"date": "2023-02-24", "close": 0.023, "volume": 532867.0}, {"date": "2023-02-27", "close": 0.023, "volume": 6231.0}, {"date": "2023-02-28", "close": 0.023, "volume": 1592786.0}, {"date": "2023-03-01", "close": 0.023, "volume": 298045.0}, {"date": "2023-03-02", "close": 0.024, "volume": 746746.0}, {"date": "2023-03-03", "close": 0.022, "volume": 4409185.0}, {"date": "2023-03-06", "close": 0.024, "volume": 1415472.0}, {"date": "2023-03-07", "close": 0.025, "volume": 6996291.0}, {"date": "2023-03-08", "close": 0.027, "volume": 22000.0}, {"date": "2023-03-09", "close": 0.026, "volume": 1172860.0}, {"date": "2023-03-10", "close": 0.027, "volume": 231755.0}, {"date": "2023-03-13", "close": 0.028, "volume": 1192225.0}, {"date": "2023-03-14", "close": 0.028, "volume": 1827919.0}, {"date": "2023-03-15", "close": 0.027, "volume": 1034682.0}, {"date": "2023-03-16", "close": 0.027, "volume": 4417897.0}, {"date": "2023-03-17", "close": 0.027, "volume": 2932714.0}, {"date": "2023-03-20", "close": 0.027, "volume": 3354770.0}, {"date": "2023-03-21", "close": 0.027, "volume": 1597084.0}, {"date": "2023-03-22", "close": 0.027, "volume": 867532.0}, {"date": "2023-03-23", "close": 0.026, "volume": 8753626.0}, {"date": "2023-03-24", "close": 0.027, "volume": 95036.0}, {"date": "2023-03-27", "close": 0.026, "volume": 2422178.0}, {"date": "2023-03-28", "close": 0.026, "volume": 2208013.0}, {"date": "2023-03-29", "close": 0.027, "volume": 314374.0}, {"date": "2023-03-30", "close": 0.0275, "volume": 1594797.0}, {"date": "2023-03-31", "close": 0.027, "volume": 2443540.0}, {"date": "2023-04-03", "close": 0.027, "volume": 1924341.0}, {"date": "2023-04-04", "close": 0.027, "volume": 1274739.0}, {"date": "2023-04-05", "close": 0.027, "volume": 1861510.0}, {"date": "2023-04-06", "close": 0.027, "volume": 2376410.0}, {"date": "2023-04-11", "close": 0.027, "volume": 893731.0}, {"date": "2023-04-12", "close": 0.028, "volume": 3192971.0}, {"date": "2023-04-13", "close": 0.031, "volume": 12080807.0}, {"date": "2023-04-14", "close": 0.029, "volume": 6406385.0}, {"date": "2023-04-17", "close": 0.029, "volume": 2740666.0}, {"date": "2023-04-18", "close": 0.029, "volume": 34162.0}, {"date": "2023-04-19", "close": 0.029, "volume": 288866.0}, {"date": "2023-04-20", "close": 0.029, "volume": 2311387.0}, {"date": "2023-04-21", "close": 0.029, "volume": 8519546.0}, {"date": "2023-04-24", "close": 0.028, "volume": 1164903.0}, {"date": "2023-04-26", "close": 0.028, "volume": 472932.0}, {"date": "2023-04-27", "close": 0.028, "volume": 1467125.0}, {"date": "2023-04-28", "close": 0.028, "volume": 2366635.0}, {"date": "2023-05-01", "close": 0.028, "volume": 2523258.0}, {"date": "2023-05-02", "close": 0.028, "volume": 1219337.0}, {"date": "2023-05-03", "close": 0.027, "volume": 215141.0}, {"date": "2023-05-04", "close": 0.028, "volume": 2299780.0}, {"date": "2023-05-05", "close": 0.027, "volume": 504312.0}, {"date": "2023-05-08", "close": 0.028, "volume": 575261.0}, {"date": "2023-05-09", "close": 0.029, "volume": 641408.0}, {"date": "2023-05-10", "close": 0.0285, "volume": 2066009.0}, {"date": "2023-05-11", "close": 0.029, "volume": 163158.0}, {"date": "2023-05-12", "close": 0.029, "volume": 9074686.0}, {"date": "2023-05-15", "close": 0.029, "volume": 480986.0}, {"date": "2023-05-16", "close": 0.029, "volume": 553249.0}, {"date": "2023-05-17", "close": 0.027, "volume": 1726625.0}, {"date": "2023-05-18", "close": 0.028, "volume": 5097.0}, {"date": "2023-05-19", "close": 0.029, "volume": 1710050.0}, {"date": "2023-05-22", "close": 0.028, "volume": 1057378.0}, {"date": "2023-05-23", "close": 0.028, "volume": 392127.0}, {"date": "2023-05-24", "close": 0.027, "volume": 6157529.0}, {"date": "2023-05-25", "close": 0.028, "volume": 1200000.0}, {"date": "2023-05-26", "close": 0.027, "volume": 184018.0}, {"date": "2023-05-29", "close": 0.028, "volume": 522528.0}, {"date": "2023-05-30", "close": 0.029, "volume": 359047.0}, {"date": "2023-05-31", "close": 0.028, "volume": 4833098.0}, {"date": "2023-06-01", "close": 0.025, "volume": 2756440.0}, {"date": "2023-06-02", "close": 0.025, "volume": 334124.0}, {"date": "2023-06-05", "close": 0.025, "volume": 1378541.0}, {"date": "2023-06-06", "close": 0.025, "volume": 1017990.0}, {"date": "2023-06-07", "close": 0.023, "volume": 354528.0}, {"date": "2023-06-08", "close": 0.023, "volume": 50000.0}, {"date": "2023-06-09", "close": 0.025, "volume": 20158.0}, {"date": "2023-06-13", "close": 0.022, "volume": 761607.0}, {"date": "2023-06-14", "close": 0.027, "volume": 851383.0}, {"date": "2023-06-15", "close": 0.027, "volume": 790865.0}, {"date": "2023-06-16", "close": 0.025, "volume": 1611062.0}, {"date": "2023-06-19", "close": 0.023, "volume": 2343900.0}, {"date": "2023-06-20", "close": 0.022, "volume": 2118689.0}, {"date": "2023-06-21", "close": 0.024, "volume": 935100.0}, {"date": "2023-06-22", "close": 0.024, "volume": 569363.0}, {"date": "2023-06-23", "close": 0.025, "volume": 11840.0}, {"date": "2023-06-26", "close": 0.023, "volume": 457200.0}, {"date": "2023-06-27", "close": 0.023, "volume": 440001.0}, {"date": "2023-06-28", "close": 0.023, "volume": 131669.0}, {"date": "2023-06-29", "close": 0.022, "volume": 203765.0}, {"date": "2023-06-30", "close": 0.023, "volume": 714391.0}, {"date": "2023-07-03", "close": 0.024, "volume": 382799.0}, {"date": "2023-07-04", "close": 0.024, "volume": 62148.0}, {"date": "2023-07-05", "close": 0.023, "volume": 225217.0}, {"date": "2023-07-06", "close": 0.024, "volume": 494397.0}, {"date": "2023-07-07", "close": 0.022, "volume": 2027350.0}, {"date": "2023-07-10", "close": 0.027, "volume": 4311079.0}, {"date": "2023-07-11", "close": 0.023, "volume": 726454.0}, {"date": "2023-07-12", "close": 0.024, "volume": 57339.0}, {"date": "2023-07-13", "close": 0.025, "volume": 24668.0}, {"date": "2023-07-14", "close": 0.024, "volume": 83000.0}, {"date": "2023-07-17", "close": 0.023, "volume": 1702250.0}, {"date": "2023-07-18", "close": 0.023, "volume": 40000.0}, {"date": "2023-07-19", "close": 0.023, "volume": 150701.0}, {"date": "2023-07-20", "close": 0.023, "volume": 251189.0}, {"date": "2023-07-21", "close": 0.023, "volume": 244857.0}, {"date": "2023-07-24", "close": 0.024, "volume": 164.0}, {"date": "2023-07-25", "close": 0.023, "volume": 408034.0}, {"date": "2023-07-26", "close": 0.023, "volume": 620000.0}, {"date": "2023-07-27", "close": 0.023, "volume": 165044.0}, {"date": "2023-07-28", "close": 0.023, "volume": 155285.0}, {"date": "2023-08-01", "close": 0.023, "volume": 15997.0}, {"date": "2023-08-02", "close": 0.022, "volume": 2109818.0}, {"date": "2023-08-03", "close": 0.023, "volume": 390000.0}, {"date": "2023-08-04", "close": 0.022, "volume": 492792.0}, {"date": "2023-08-09", "close": 0.022, "volume": 140857.0}, {"date": "2023-08-10", "close": 0.022, "volume": 188192.0}, {"date": "2023-08-11", "close": 0.021, "volume": 1520042.0}, {"date": "2023-08-14", "close": 0.022, "volume": 95000.0}, {"date": "2023-08-15", "close": 0.022, "volume": 77587.0}, {"date": "2023-08-16", "close": 0.022, "volume": 16906.0}, {"date": "2023-08-17", "close": 0.022, "volume": 154916.0}, {"date": "2023-08-18", "close": 0.023, "volume": 655851.0}, {"date": "2023-08-21", "close": 0.022, "volume": 44355.0}, {"date": "2023-08-22", "close": 0.022, "volume": 109314.0}, {"date": "2023-08-23", "close": 0.025, "volume": 3642020.0}, {"date": "2023-08-24", "close": 0.026, "volume": 979247.0}, {"date": "2023-08-25", "close": 0.023, "volume": 467770.0}, {"date": "2023-08-28", "close": 0.023, "volume": 186436.0}, {"date": "2023-08-30", "close": 0.023, "volume": 455961.0}, {"date": "2023-09-04", "close": 0.022, "volume": 480935.0}, {"date": "2023-09-05", "close": 0.022, "volume": 450000.0}, {"date": "2023-09-06", "close": 0.022, "volume": 496477.0}, {"date": "2023-09-07", "close": 0.021, "volume": 1961074.0}, {"date": "2023-09-08", "close": 0.02, "volume": 274870.0}, {"date": "2023-09-11", "close": 0.02, "volume": 571300.0}, {"date": "2023-09-12", "close": 0.022, "volume": 531545.0}, {"date": "2023-09-13", "close": 0.022, "volume": 478245.0}, {"date": "2023-09-14", "close": 0.021, "volume": 389172.0}, {"date": "2023-09-18", "close": 0.023, "volume": 504327.0}, {"date": "2023-09-19", "close": 0.021, "volume": 1080622.0}, {"date": "2023-09-20", "close": 0.021, "volume": 2847.0}, {"date": "2023-09-21", "close": 0.021, "volume": 1874.0}, {"date": "2023-09-22", "close": 0.021, "volume": 180581.0}, {"date": "2023-09-25", "close": 0.021, "volume": 774350.0}, {"date": "2023-09-26", "close": 0.021, "volume": 1058968.0}, {"date": "2023-09-27", "close": 0.022, "volume": 468838.0}, {"date": "2023-09-28", "close": 0.023, "volume": 2798394.0}, {"date": "2023-09-29", "close": 0.024, "volume": 660492.0}, {"date": "2023-10-03", "close": 0.023, "volume": 2525542.0}, {"date": "2023-10-04", "close": 0.024, "volume": 2134702.0}, {"date": "2023-10-05", "close": 0.025, "volume": 1030280.0}, {"date": "2023-10-06", "close": 0.023, "volume": 523768.0}, {"date": "2023-10-09", "close": 0.024, "volume": 4606341.0}, {"date": "2023-10-10", "close": 0.024, "volume": 730844.0}, {"date": "2023-10-11", "close": 0.024, "volume": 55029.0}, {"date": "2023-10-12", "close": 0.024, "volume": 505159.0}, {"date": "2023-10-16", "close": 0.022, "volume": 144019.0}, {"date": "2023-10-18", "close": 0.023, "volume": 203748.0}, {"date": "2023-10-19", "close": 0.024, "volume": 1773445.0}, {"date": "2023-10-23", "close": 0.022, "volume": 237006.0}, {"date": "2023-10-24", "close": 0.0225, "volume": 58301.0}, {"date": "2023-10-26", "close": 0.022, "volume": 201306.0}, {"date": "2023-10-27", "close": 0.022, "volume": 417328.0}, {"date": "2023-10-30", "close": 0.022, "volume": 22772.0}, {"date": "2023-10-31", "close": 0.022, "volume": 50502.0}, {"date": "2023-11-01", "close": 0.023, "volume": 13478.0}, {"date": "2023-11-02", "close": 0.022, "volume": 751446.0}, {"date": "2023-11-03", "close": 0.023, "volume": 1926.0}, {"date": "2023-11-06", "close": 0.023, "volume": 216.0}, {"date": "2023-11-08", "close": 0.023, "volume": 166810.0}, {"date": "2023-11-09", "close": 0.023, "volume": 398402.0}, {"date": "2023-11-10", "close": 0.023, "volume": 621000.0}, {"date": "2023-11-13", "close": 0.023, "volume": 337719.0}, {"date": "2023-11-14", "close": 0.022, "volume": 1554305.0}, {"date": "2023-11-16", "close": 0.022, "volume": 206819.0}, {"date": "2023-11-17", "close": 0.023, "volume": 1219482.0}, {"date": "2023-11-20", "close": 0.023, "volume": 341906.0}, {"date": "2023-11-22", "close": 0.023, "volume": 75053.0}, {"date": "2023-11-23", "close": 0.023, "volume": 131575.0}, {"date": "2023-11-24", "close": 0.023, "volume": 110533.0}, {"date": "2023-11-27", "close": 0.023, "volume": 214.0}, {"date": "2023-11-28", "close": 0.024, "volume": 1026364.0}, {"date": "2023-11-29", "close": 0.024, "volume": 347221.0}, {"date": "2023-12-01", "close": 0.024, "volume": 30000.0}, {"date": "2023-12-04", "close": 0.025, "volume": 2822604.0}, {"date": "2023-12-05", "close": 0.024, "volume": 128191.0}, {"date": "2023-12-06", "close": 0.025, "volume": 324364.0}, {"date": "2023-12-07", "close": 0.024, "volume": 324887.0}, {"date": "2023-12-08", "close": 0.024, "volume": 1300000.0}, {"date": "2023-12-11", "close": 0.024, "volume": 100196.0}, {"date": "2023-12-12", "close": 0.024, "volume": 433332.0}, {"date": "2023-12-13", "close": 0.025, "volume": 100000.0}, {"date": "2023-12-14", "close": 0.024, "volume": 1575.0}, {"date": "2023-12-15", "close": 0.024, "volume": 210000.0}, {"date": "2023-12-18", "close": 0.024, "volume": 1131297.0}, {"date": "2023-12-19", "close": 0.024, "volume": 1630894.0}, {"date": "2023-12-20", "close": 0.025, "volume": 1238974.0}, {"date": "2023-12-21", "close": 0.023, "volume": 1065268.0}, {"date": "2023-12-22", "close": 0.0235, "volume": 44852.0}, {"date": "2023-12-27", "close": 0.024, "volume": 154583.0}, {"date": "2023-12-28", "close": 0.024, "volume": 2000969.0}, {"date": "2023-12-29", "close": 0.024, "volume": 338.0}, {"date": "2024-01-02", "close": 0.025, "volume": 2030865.0}, {"date": "2024-01-03", "close": 0.023, "volume": 576149.0}, {"date": "2024-01-04", "close": 0.024, "volume": 65255.0}, {"date": "2024-01-05", "close": 0.0235, "volume": 96250.0}, {"date": "2024-01-08", "close": 0.023, "volume": 121331.0}, {"date": "2024-01-09", "close": 0.024, "volume": 41509.0}, {"date": "2024-01-10", "close": 0.024, "volume": 140524.0}, {"date": "2024-01-11", "close": 0.024, "volume": 189859.0}, {"date": "2024-01-12", "close": 0.023, "volume": 98659.0}, {"date": "2024-01-15", "close": 0.025, "volume": 100197.0}, {"date": "2024-01-16", "close": 0.025, "volume": 1963.0}, {"date": "2024-01-17", "close": 0.024, "volume": 270865.0}, {"date": "2024-01-18", "close": 0.024, "volume": 250000.0}, {"date": "2024-01-19", "close": 0.024, "volume": 1012991.0}, {"date": "2024-01-22", "close": 0.024, "volume": 100000.0}, {"date": "2024-01-23", "close": 0.024, "volume": 205.0}, {"date": "2024-01-25", "close": 0.024, "volume": 31927.0}, {"date": "2024-01-29", "close": 0.024, "volume": 205.0}, {"date": "2024-01-30", "close": 0.0235, "volume": 506321.0}, {"date": "2024-01-31", "close": 0.023, "volume": 50625.0}, {"date": "2024-02-01", "close": 0.023, "volume": 7447.0}, {"date": "2024-02-02", "close": 0.024, "volume": 13585.0}, {"date": "2024-02-06", "close": 0.023, "volume": 31824.0}, {"date": "2024-02-08", "close": 0.024, "volume": 205.0}, {"date": "2024-02-09", "close": 0.022, "volume": 2587673.0}, {"date": "2024-02-12", "close": 0.022, "volume": 412425.0}, {"date": "2024-02-13", "close": 0.022, "volume": 97489.0}, {"date": "2024-02-14", "close": 0.021, "volume": 280307.0}, {"date": "2024-02-15", "close": 0.022, "volume": 45.0}, {"date": "2024-02-16", "close": 0.022, "volume": 335300.0}, {"date": "2024-02-19", "close": 0.023, "volume": 1984869.0}, {"date": "2024-02-20", "close": 0.023, "volume": 420745.0}, {"date": "2024-02-21", "close": 0.023, "volume": 1198234.0}, {"date": "2024-02-22", "close": 0.023, "volume": 111666.0}, {"date": "2024-02-23", "close": 0.022, "volume": 312475.0}, {"date": "2024-02-26", "close": 0.02, "volume": 2470834.0}, {"date": "2024-02-27", "close": 0.02, "volume": 1043015.0}, {"date": "2024-02-28", "close": 0.021, "volume": 129545.0}, {"date": "2024-03-01", "close": 0.02, "volume": 1847351.0}, {"date": "2024-03-04", "close": 0.02, "volume": 3559986.0}, {"date": "2024-03-05", "close": 0.021, "volume": 432958.0}, {"date": "2024-03-06", "close": 0.022, "volume": 616359.0}, {"date": "2024-03-07", "close": 0.022, "volume": 109090.0}, {"date": "2024-03-08", "close": 0.021, "volume": 74962.0}, {"date": "2024-03-13", "close": 0.021, "volume": 26184.0}, {"date": "2024-03-14", "close": 0.021, "volume": 325921.0}, {"date": "2024-03-18", "close": 0.021, "volume": 459346.0}, {"date": "2024-03-19", "close": 0.02, "volume": 277541.0}, {"date": "2024-03-20", "close": 0.02, "volume": 1219225.0}, {"date": "2024-03-21", "close": 0.02, "volume": 288491.0}, {"date": "2024-03-22", "close": 0.02, "volume": 1154554.0}, {"date": "2024-03-26", "close": 0.021, "volume": 47853.0}, {"date": "2024-03-27", "close": 0.022, "volume": 2780291.0}, {"date": "2024-03-28", "close": 0.0205, "volume": 266422.0}, {"date": "2024-04-02", "close": 0.021, "volume": 339373.0}, {"date": "2024-04-04", "close": 0.02, "volume": 883541.0}, {"date": "2024-04-05", "close": 0.02, "volume": 20156.0}, {"date": "2024-04-09", "close": 0.019, "volume": 3062742.0}, {"date": "2024-04-10", "close": 0.019, "volume": 152237.0}, {"date": "2024-04-11", "close": 0.02, "volume": 62692.0}, {"date": "2024-04-12", "close": 0.021, "volume": 1009970.0}, {"date": "2024-04-15", "close": 0.02, "volume": 385000.0}, {"date": "2024-04-16", "close": 0.02, "volume": 592728.0}, {"date": "2024-04-17", "close": 0.019, "volume": 450328.0}, {"date": "2024-04-18", "close": 0.02, "volume": 307002.0}, {"date": "2024-04-22", "close": 0.019, "volume": 928550.0}, {"date": "2024-04-23", "close": 0.018, "volume": 971956.0}, {"date": "2024-04-24", "close": 0.019, "volume": 1584062.0}, {"date": "2024-04-26", "close": 0.018, "volume": 153852.0}, {"date": "2024-04-29", "close": 0.02, "volume": 1581952.0}, {"date": "2024-04-30", "close": 0.019, "volume": 567242.0}, {"date": "2024-05-01", "close": 0.019, "volume": 167654.0}, {"date": "2024-05-02", "close": 0.019, "volume": 489897.0}, {"date": "2024-05-09", "close": 0.019, "volume": 400000.0}, {"date": "2024-05-10", "close": 0.019, "volume": 431562.0}, {"date": "2024-05-13", "close": 0.019, "volume": 212314.0}, {"date": "2024-05-14", "close": 0.019, "volume": 684256.0}, {"date": "2024-05-15", "close": 0.02, "volume": 830288.0}, {"date": "2024-05-16", "close": 0.02, "volume": 855954.0}, {"date": "2024-05-17", "close": 0.019, "volume": 826820.0}, {"date": "2024-05-20", "close": 0.019, "volume": 443383.0}, {"date": "2024-05-21", "close": 0.019, "volume": 50000.0}, {"date": "2024-05-22", "close": 0.019, "volume": 273000.0}, {"date": "2024-05-23", "close": 0.019, "volume": 262628.0}, {"date": "2024-05-24", "close": 0.019, "volume": 256841.0}, {"date": "2024-05-27", "close": 0.018, "volume": 16738.0}, {"date": "2024-05-28", "close": 0.019, "volume": 4224808.0}, {"date": "2024-05-29", "close": 0.019, "volume": 135357.0}, {"date": "2024-05-30", "close": 0.018, "volume": 341230.0}, {"date": "2024-05-31", "close": 0.017, "volume": 1627882.0}, {"date": "2024-06-03", "close": 0.018, "volume": 246799.0}, {"date": "2024-06-04", "close": 0.018, "volume": 55555.0}, {"date": "2024-06-05", "close": 0.018, "volume": 761029.0}, {"date": "2024-06-06", "close": 0.0175, "volume": 1161500.0}, {"date": "2024-06-07", "close": 0.018, "volume": 1047837.0}, {"date": "2024-06-11", "close": 0.018, "volume": 135002.0}, {"date": "2024-06-12", "close": 0.017, "volume": 131078.0}, {"date": "2024-06-13", "close": 0.017, "volume": 1793159.0}, {"date": "2024-06-14", "close": 0.016, "volume": 2811323.0}, {"date": "2024-06-17", "close": 0.016, "volume": 992284.0}, {"date": "2024-06-18", "close": 0.016, "volume": 351892.0}, {"date": "2024-06-19", "close": 0.016, "volume": 39413.0}, {"date": "2024-06-20", "close": 0.017, "volume": 451463.0}, {"date": "2024-06-21", "close": 0.017, "volume": 593288.0}, {"date": "2024-06-24", "close": 0.017, "volume": 999906.0}, {"date": "2024-06-25", "close": 0.018, "volume": 538467.0}, {"date": "2024-06-26", "close": 0.018, "volume": 1738100.0}, {"date": "2024-06-27", "close": 0.018, "volume": 170544.0}, {"date": "2024-06-28", "close": 0.019, "volume": 1703465.0}, {"date": "2024-07-01", "close": 0.018, "volume": 939974.0}, {"date": "2024-07-02", "close": 0.019, "volume": 352620.0}, {"date": "2024-07-03", "close": 0.02, "volume": 125000.0}, {"date": "2024-07-04", "close": 0.019, "volume": 344130.0}, {"date": "2024-07-08", "close": 0.02, "volume": 150627.0}, {"date": "2024-07-09", "close": 0.021, "volume": 145000.0}, {"date": "2024-07-10", "close": 0.021, "volume": 1020533.0}, {"date": "2024-07-11", "close": 0.022, "volume": 608280.0}, {"date": "2024-07-12", "close": 0.02, "volume": 7099665.0}, {"date": "2024-07-15", "close": 0.024, "volume": 2381342.0}, {"date": "2024-07-16", "close": 0.027, "volume": 5182578.0}, {"date": "2024-07-17", "close": 0.026, "volume": 8648974.0}, {"date": "2024-07-18", "close": 0.025, "volume": 1334267.0}, {"date": "2024-07-19", "close": 0.027, "volume": 1638395.0}, {"date": "2024-07-22", "close": 0.028, "volume": 8587995.0}, {"date": "2024-07-23", "close": 0.027, "volume": 10814045.0}, {"date": "2024-07-24", "close": 0.027, "volume": 13638311.0}, {"date": "2024-07-25", "close": 0.028, "volume": 2164645.0}, {"date": "2024-07-26", "close": 0.027, "volume": 4712800.0}, {"date": "2024-07-29", "close": 0.028, "volume": 2612784.0}, {"date": "2024-07-30", "close": 0.028, "volume": 1408213.0}, {"date": "2024-07-31", "close": 0.027, "volume": 284448.0}, {"date": "2024-08-01", "close": 0.027, "volume": 5448441.0}, {"date": "2024-08-02", "close": 0.027, "volume": 1584748.0}, {"date": "2024-08-05", "close": 0.026, "volume": 3387586.0}, {"date": "2024-08-06", "close": 0.025, "volume": 2743718.0}, {"date": "2024-08-07", "close": 0.025, "volume": 1073193.0}, {"date": "2024-08-08", "close": 0.025, "volume": 167153.0}, {"date": "2024-08-09", "close": 0.027, "volume": 1221875.0}, {"date": "2024-08-12", "close": 0.027, "volume": 2257031.0}, {"date": "2024-08-13", "close": 0.026, "volume": 1549531.0}, {"date": "2024-08-14", "close": 0.026, "volume": 1300790.0}, {"date": "2024-08-15", "close": 0.026, "volume": 734535.0}, {"date": "2024-08-16", "close": 0.026, "volume": 1125457.0}, {"date": "2024-08-19", "close": 0.026, "volume": 1732929.0}, {"date": "2024-08-20", "close": 0.025, "volume": 742217.0}, {"date": "2024-08-21", "close": 0.026, "volume": 18929.0}, {"date": "2024-08-22", "close": 0.026, "volume": 1488026.0}, {"date": "2024-08-23", "close": 0.026, "volume": 57.0}, {"date": "2024-08-26", "close": 0.024, "volume": 109987.0}, {"date": "2024-08-27", "close": 0.024, "volume": 117493.0}, {"date": "2024-08-28", "close": 0.024, "volume": 79152.0}, {"date": "2024-08-29", "close": 0.024, "volume": 532760.0}, {"date": "2024-08-30", "close": 0.024, "volume": 1057176.0}, {"date": "2024-09-02", "close": 0.022, "volume": 496237.0}, {"date": "2024-09-03", "close": 0.023, "volume": 751936.0}, {"date": "2024-09-04", "close": 0.024, "volume": 302451.0}, {"date": "2024-09-05", "close": 0.023, "volume": 447714.0}, {"date": "2024-09-06", "close": 0.023, "volume": 342764.0}, {"date": "2024-09-09", "close": 0.022, "volume": 44472.0}, {"date": "2024-09-10", "close": 0.022, "volume": 624731.0}, {"date": "2024-09-11", "close": 0.022, "volume": 382085.0}, {"date": "2024-09-12", "close": 0.022, "volume": 1012569.0}, {"date": "2024-09-13", "close": 0.023, "volume": 731850.0}, {"date": "2024-09-16", "close": 0.023, "volume": 146767.0}, {"date": "2024-09-18", "close": 0.025, "volume": 859002.0}, {"date": "2024-09-19", "close": 0.025, "volume": 150328.0}, {"date": "2024-09-20", "close": 0.025, "volume": 475683.0}, {"date": "2024-09-23", "close": 0.024, "volume": 1407541.0}, {"date": "2024-09-24", "close": 0.024, "volume": 758071.0}, {"date": "2024-09-25", "close": 0.023, "volume": 844715.0}, {"date": "2024-09-26", "close": 0.024, "volume": 734402.0}, {"date": "2024-09-27", "close": 0.024, "volume": 47694.0}, {"date": "2024-09-30", "close": 0.025, "volume": 276359.0}, {"date": "2024-10-01", "close": 0.023, "volume": 2219318.0}, {"date": "2024-10-02", "close": 0.026, "volume": 1153011.0}, {"date": "2024-10-03", "close": 0.027, "volume": 5114283.0}, {"date": "2024-10-04", "close": 0.024, "volume": 2761181.0}, {"date": "2024-10-07", "close": 0.024, "volume": 470414.0}, {"date": "2024-10-08", "close": 0.024, "volume": 573812.0}, {"date": "2024-10-09", "close": 0.024, "volume": 2387420.0}, {"date": "2024-10-10", "close": 0.026, "volume": 4485947.0}, {"date": "2024-10-11", "close": 0.026, "volume": 1592686.0}, {"date": "2024-10-14", "close": 0.026, "volume": 2277510.0}, {"date": "2024-10-15", "close": 0.026, "volume": 444590.0}, {"date": "2024-10-17", "close": 0.026, "volume": 469442.0}, {"date": "2024-10-18", "close": 0.026, "volume": 155500.0}, {"date": "2024-10-21", "close": 0.026, "volume": 1077383.0}, {"date": "2024-10-24", "close": 0.026, "volume": 722398.0}, {"date": "2024-10-25", "close": 0.026, "volume": 904006.0}, {"date": "2024-10-28", "close": 0.026, "volume": 947434.0}, {"date": "2024-10-29", "close": 0.025, "volume": 1090972.0}, {"date": "2024-10-30", "close": 0.025, "volume": 1792504.0}, {"date": "2024-10-31", "close": 0.025, "volume": 1819737.0}, {"date": "2024-11-01", "close": 0.025, "volume": 587327.0}, {"date": "2024-11-04", "close": 0.025, "volume": 952080.0}, {"date": "2024-11-05", "close": 0.024, "volume": 2478265.0}, {"date": "2024-11-06", "close": 0.024, "volume": 829620.0}, {"date": "2024-11-07", "close": 0.024, "volume": 662216.0}, {"date": "2024-11-08", "close": 0.024, "volume": 520977.0}, {"date": "2024-11-12", "close": 0.024, "volume": 1938372.0}, {"date": "2024-11-13", "close": 0.024, "volume": 109698.0}, {"date": "2024-11-14", "close": 0.024, "volume": 512899.0}, {"date": "2024-11-15", "close": 0.0245, "volume": 722194.0}, {"date": "2024-11-18", "close": 0.024, "volume": 5562649.0}, {"date": "2024-11-19", "close": 0.024, "volume": 292579.0}, {"date": "2024-11-20", "close": 0.023, "volume": 962960.0}, {"date": "2024-11-21", "close": 0.023, "volume": 1144286.0}, {"date": "2024-11-22", "close": 0.023, "volume": 2042641.0}, {"date": "2024-11-25", "close": 0.023, "volume": 2455725.0}, {"date": "2024-11-26", "close": 0.024, "volume": 522082.0}, {"date": "2024-11-27", "close": 0.024, "volume": 267616.0}, {"date": "2024-11-28", "close": 0.024, "volume": 792478.0}, {"date": "2024-11-29", "close": 0.024, "volume": 2278247.0}, {"date": "2024-12-02", "close": 0.023, "volume": 1760064.0}, {"date": "2024-12-03", "close": 0.023, "volume": 266998.0}, {"date": "2024-12-04", "close": 0.024, "volume": 487318.0}, {"date": "2024-12-05", "close": 0.023, "volume": 886058.0}, {"date": "2024-12-09", "close": 0.024, "volume": 830296.0}, {"date": "2024-12-10", "close": 0.024, "volume": 83078.0}, {"date": "2024-12-11", "close": 0.024, "volume": 779000.0}, {"date": "2024-12-12", "close": 0.024, "volume": 20854.0}, {"date": "2024-12-13", "close": 0.023, "volume": 483689.0}, {"date": "2024-12-16", "close": 0.024, "volume": 85307.0}, {"date": "2024-12-17", "close": 0.023, "volume": 651993.0}, {"date": "2024-12-18", "close": 0.023, "volume": 414507.0}, {"date": "2024-12-19", "close": 0.023, "volume": 802624.0}, {"date": "2024-12-20", "close": 0.022, "volume": 164496.0}, {"date": "2024-12-23", "close": 0.022, "volume": 122751.0}, {"date": "2024-12-24", "close": 0.021, "volume": 695594.0}, {"date": "2024-12-27", "close": 0.022, "volume": 285537.0}, {"date": "2024-12-30", "close": 0.022, "volume": 4461.0}, {"date": "2024-12-31", "close": 0.022, "volume": 304542.0}, {"date": "2025-01-02", "close": 0.023, "volume": 721861.0}, {"date": "2025-01-03", "close": 0.022, "volume": 68895.0}, {"date": "2025-01-06", "close": 0.022, "volume": 369476.0}, {"date": "2025-01-08", "close": 0.022, "volume": 694357.0}, {"date": "2025-01-09", "close": 0.022, "volume": 252515.0}, {"date": "2025-01-10", "close": 0.022, "volume": 25000.0}, {"date": "2025-01-13", "close": 0.022, "volume": 966539.0}, {"date": "2025-01-14", "close": 0.022, "volume": 90000.0}, {"date": "2025-01-15", "close": 0.021, "volume": 40000.0}, {"date": "2025-01-16", "close": 0.022, "volume": 169180.0}, {"date": "2025-01-17", "close": 0.021, "volume": 191674.0}, {"date": "2025-01-21", "close": 0.0215, "volume": 9523.0}, {"date": "2025-01-22", "close": 0.021, "volume": 179219.0}, {"date": "2025-01-23", "close": 0.02, "volume": 2456781.0}, {"date": "2025-01-24", "close": 0.019, "volume": 1315541.0}, {"date": "2025-01-28", "close": 0.0195, "volume": 92770.0}, {"date": "2025-01-29", "close": 0.018, "volume": 954528.0}, {"date": "2025-01-30", "close": 0.018, "volume": 500000.0}, {"date": "2025-01-31", "close": 0.0185, "volume": 40000.0}, {"date": "2025-02-04", "close": 0.018, "volume": 26362.0}, {"date": "2025-02-05", "close": 0.018, "volume": 80694.0}, {"date": "2025-02-06", "close": 0.019, "volume": 649546.0}, {"date": "2025-02-07", "close": 0.019, "volume": 4190.0}, {"date": "2025-02-10", "close": 0.019, "volume": 84481.0}, {"date": "2025-02-12", "close": 0.018, "volume": 222902.0}, {"date": "2025-02-13", "close": 0.018, "volume": 361128.0}, {"date": "2025-02-14", "close": 0.019, "volume": 33960.0}, {"date": "2025-02-17", "close": 0.019, "volume": 1086372.0}, {"date": "2025-02-18", "close": 0.019, "volume": 352941.0}, {"date": "2025-02-19", "close": 0.018, "volume": 691355.0}, {"date": "2025-02-20", "close": 0.018, "volume": 37155.0}, {"date": "2025-02-21", "close": 0.018, "volume": 3863597.0}, {"date": "2025-02-24", "close": 0.017, "volume": 651396.0}, {"date": "2025-02-25", "close": 0.018, "volume": 260904.0}, {"date": "2025-02-26", "close": 0.018, "volume": 10904.0}, {"date": "2025-02-27", "close": 0.017, "volume": 1196678.0}, {"date": "2025-02-28", "close": 0.017, "volume": 143091.0}, {"date": "2025-03-03", "close": 0.017, "volume": 12045.0}, {"date": "2025-03-04", "close": 0.017, "volume": 1011860.0}, {"date": "2025-03-05", "close": 0.017, "volume": 312295.0}, {"date": "2025-03-06", "close": 0.017, "volume": 368327.0}, {"date": "2025-03-07", "close": 0.017, "volume": 98229.0}, {"date": "2025-03-10", "close": 0.017, "volume": 3029090.0}, {"date": "2025-03-11", "close": 0.016, "volume": 1027780.0}, {"date": "2025-03-12", "close": 0.016, "volume": 273238.0}, {"date": "2025-03-13", "close": 0.017, "volume": 1525844.0}, {"date": "2025-03-14", "close": 0.019, "volume": 6712191.0}, {"date": "2025-03-17", "close": 0.02, "volume": 3457735.0}, {"date": "2025-03-18", "close": 0.021, "volume": 2042164.0}, {"date": "2025-03-19", "close": 0.022, "volume": 7738008.0}, {"date": "2025-03-20", "close": 0.021, "volume": 1492399.0}, {"date": "2025-03-21", "close": 0.0215, "volume": 3382261.0}, {"date": "2025-03-24", "close": 0.022, "volume": 4235748.0}, {"date": "2025-03-25", "close": 0.022, "volume": 2080017.0}, {"date": "2025-03-26", "close": 0.022, "volume": 3204810.0}, {"date": "2025-03-27", "close": 0.023, "volume": 1705363.0}, {"date": "2025-03-28", "close": 0.023, "volume": 2526176.0}, {"date": "2025-03-31", "close": 0.023, "volume": 3147901.0}, {"date": "2025-04-01", "close": 0.021, "volume": 2898301.0}, {"date": "2025-04-02", "close": 0.021, "volume": 1182252.0}, {"date": "2025-04-03", "close": 0.02, "volume": 1057008.0}, {"date": "2025-04-04", "close": 0.019, "volume": 66926.0}, {"date": "2025-04-07", "close": 0.018, "volume": 568131.0}, {"date": "2025-04-08", "close": 0.018, "volume": 107180.0}, {"date": "2025-04-09", "close": 0.018, "volume": 355265.0}, {"date": "2025-04-10", "close": 0.018, "volume": 234210.0}, {"date": "2025-04-11", "close": 0.0185, "volume": 52578.0}, {"date": "2025-04-14", "close": 0.019, "volume": 169087.0}, {"date": "2025-04-15", "close": 0.02, "volume": 313979.0}, {"date": "2025-04-16", "close": 0.022, "volume": 1552341.0}, {"date": "2025-04-17", "close": 0.022, "volume": 7.0}, {"date": "2025-04-22", "close": 0.02, "volume": 165094.0}, {"date": "2025-04-23", "close": 0.02, "volume": 552272.0}, {"date": "2025-04-24", "close": 0.021, "volume": 557.0}, {"date": "2025-04-28", "close": 0.021, "volume": 1017170.0}, {"date": "2025-04-29", "close": 0.02, "volume": 86575.0}, {"date": "2025-04-30", "close": 0.02, "volume": 46616.0}, {"date": "2025-05-02", "close": 0.021, "volume": 44000.0}, {"date": "2025-05-06", "close": 0.021, "volume": 47182.0}, {"date": "2025-05-07", "close": 0.021, "volume": 1958515.0}, {"date": "2025-05-08", "close": 0.021, "volume": 42715.0}, {"date": "2025-05-09", "close": 0.021, "volume": 266001.0}, {"date": "2025-05-12", "close": 0.021, "volume": 51019.0}, {"date": "2025-05-13", "close": 0.02, "volume": 1.0}, {"date": "2025-05-14", "close": 0.02, "volume": 65942.0}, {"date": "2025-05-15", "close": 0.02, "volume": 86680.0}, {"date": "2025-05-16", "close": 0.02, "volume": 54680.0}, {"date": "2025-05-21", "close": 0.02, "volume": 458609.0}, {"date": "2025-05-22", "close": 0.02, "volume": 35477.0}, {"date": "2025-05-23", "close": 0.02, "volume": 86744.0}, {"date": "2025-05-26", "close": 0.02, "volume": 725000.0}, {"date": "2025-05-27", "close": 0.02, "volume": 120000.0}, {"date": "2025-05-28", "close": 0.02, "volume": 264757.0}, {"date": "2025-05-29", "close": 0.02, "volume": 248556.0}, {"date": "2025-05-30", "close": 0.0205, "volume": 197619.0}, {"date": "2025-06-02", "close": 0.02, "volume": 525521.0}, {"date": "2025-06-03", "close": 0.02, "volume": 170000.0}, {"date": "2025-06-04", "close": 0.02, "volume": 1290737.0}, {"date": "2025-06-05", "close": 0.02, "volume": 453808.0}, {"date": "2025-06-06", "close": 0.019, "volume": 1419388.0}, {"date": "2025-06-10", "close": 0.019, "volume": 2399004.0}, {"date": "2025-06-11", "close": 0.018, "volume": 812364.0}, {"date": "2025-06-12", "close": 0.018, "volume": 355836.0}, {"date": "2025-06-13", "close": 0.017, "volume": 239997.0}, {"date": "2025-06-16", "close": 0.017, "volume": 1595656.0}, {"date": "2025-06-17", "close": 0.019, "volume": 644419.0}, {"date": "2025-06-18", "close": 0.02, "volume": 2666435.0}, {"date": "2025-06-19", "close": 0.02, "volume": 558961.0}, {"date": "2025-06-20", "close": 0.019, "volume": 1084593.0}, {"date": "2025-06-23", "close": 0.018, "volume": 1078325.0}, {"date": "2025-06-24", "close": 0.019, "volume": 100000.0}, {"date": "2025-06-25", "close": 0.018, "volume": 531838.0}, {"date": "2025-06-26", "close": 0.017, "volume": 784185.0}, {"date": "2025-06-27", "close": 0.017, "volume": 287583.0}, {"date": "2025-06-30", "close": 0.019, "volume": 672817.0}, {"date": "2025-07-01", "close": 0.018, "volume": 208038.0}, {"date": "2025-07-02", "close": 0.017, "volume": 286093.0}, {"date": "2025-07-03", "close": 0.019, "volume": 1506596.0}, {"date": "2025-07-04", "close": 0.018, "volume": 297664.0}, {"date": "2025-07-07", "close": 0.019, "volume": 171554.0}, {"date": "2025-07-08", "close": 0.017, "volume": 786295.0}, {"date": "2025-07-09", "close": 0.0175, "volume": 115011.0}, {"date": "2025-07-10", "close": 0.018, "volume": 11.0}, {"date": "2025-07-11", "close": 0.018, "volume": 39457.0}, {"date": "2025-07-14", "close": 0.018, "volume": 397216.0}, {"date": "2025-07-15", "close": 0.018, "volume": 2238126.0}, {"date": "2025-07-16", "close": 0.018, "volume": 413852.0}, {"date": "2025-07-17", "close": 0.018, "volume": 69278.0}, {"date": "2025-07-18", "close": 0.019, "volume": 264411.0}, {"date": "2025-07-21", "close": 0.018, "volume": 85795.0}, {"date": "2025-07-22", "close": 0.018, "volume": 1100376.0}, {"date": "2025-07-23", "close": 0.0185, "volume": 753238.0}, {"date": "2025-07-24", "close": 0.019, "volume": 2175271.0}, {"date": "2025-07-25", "close": 0.019, "volume": 276108.0}, {"date": "2025-07-28", "close": 0.018, "volume": 1631553.0}, {"date": "2025-07-29", "close": 0.018, "volume": 188251.0}, {"date": "2025-07-30", "close": 0.018, "volume": 60983.0}, {"date": "2025-07-31", "close": 0.019, "volume": 1024337.0}, {"date": "2025-08-01", "close": 0.021, "volume": 771698.0}, {"date": "2025-08-04", "close": 0.02, "volume": 2089656.0}, {"date": "2025-08-05", "close": 0.02, "volume": 1875462.0}, {"date": "2025-08-06", "close": 0.02, "volume": 258650.0}, {"date": "2025-08-07", "close": 0.02, "volume": 2244819.0}, {"date": "2025-08-08", "close": 0.021, "volume": 2143890.0}, {"date": "2025-08-11", "close": 0.02, "volume": 261933.0}, {"date": "2025-08-12", "close": 0.02, "volume": 822211.0}, {"date": "2025-08-13", "close": 0.02, "volume": 1721535.0}, {"date": "2025-08-14", "close": 0.02, "volume": 1211515.0}, {"date": "2025-08-15", "close": 0.02, "volume": 122000.0}, {"date": "2025-08-18", "close": 0.021, "volume": 2322661.0}, {"date": "2025-08-19", "close": 0.02, "volume": 40000.0}, {"date": "2025-08-20", "close": 0.0195, "volume": 5545.0}, {"date": "2025-08-21", "close": 0.019, "volume": 272000.0}, {"date": "2025-08-22", "close": 0.019, "volume": 1002429.0}, {"date": "2025-08-25", "close": 0.021, "volume": 2492446.0}, {"date": "2025-08-26", "close": 0.02, "volume": 450069.0}, {"date": "2025-08-27", "close": 0.02, "volume": 493067.0}, {"date": "2025-08-28", "close": 0.02, "volume": 158917.0}, {"date": "2025-08-29", "close": 0.023, "volume": 5242505.0}, {"date": "2025-09-01", "close": 0.022, "volume": 1154058.0}, {"date": "2025-09-02", "close": 0.019, "volume": 5239596.0}, {"date": "2025-09-03", "close": 0.019, "volume": 391162.0}, {"date": "2025-09-04", "close": 0.019, "volume": 137091.0}, {"date": "2025-09-05", "close": 0.019, "volume": 232666.0}, {"date": "2025-09-08", "close": 0.019, "volume": 354215.0}, {"date": "2025-09-09", "close": 0.021, "volume": 1772366.0}, {"date": "2025-09-10", "close": 0.02, "volume": 216984.0}, {"date": "2025-09-11", "close": 0.0205, "volume": 51957.0}, {"date": "2025-09-12", "close": 0.02, "volume": 368852.0}, {"date": "2025-09-15", "close": 0.02, "volume": 45000.0}, {"date": "2025-09-16", "close": 0.02, "volume": 827796.0}, {"date": "2025-09-17", "close": 0.019, "volume": 234904.0}, {"date": "2025-09-18", "close": 0.02, "volume": 27635.0}, {"date": "2025-09-19", "close": 0.019, "volume": 3236826.0}, {"date": "2025-09-22", "close": 0.019, "volume": 348820.0}, {"date": "2025-09-23", "close": 0.019, "volume": 289368.0}, {"date": "2025-09-24", "close": 0.019, "volume": 736755.0}, {"date": "2025-09-25", "close": 0.019, "volume": 1043248.0}, {"date": "2025-09-26", "close": 0.019, "volume": 2139431.0}, {"date": "2025-09-29", "close": 0.018, "volume": 1273589.0}, {"date": "2025-09-30", "close": 0.02, "volume": 874095.0}, {"date": "2025-10-01", "close": 0.019, "volume": 138637.0}, {"date": "2025-10-02", "close": 0.02, "volume": 159498.0}, {"date": "2025-10-03", "close": 0.019, "volume": 354707.0}, {"date": "2025-10-06", "close": 0.021, "volume": 2074588.0}, {"date": "2025-10-07", "close": 0.021, "volume": 2791121.0}, {"date": "2025-10-08", "close": 0.02, "volume": 1388904.0}, {"date": "2025-10-09", "close": 0.02, "volume": 736606.0}, {"date": "2025-10-10", "close": 0.02, "volume": 2468091.0}, {"date": "2025-10-13", "close": 0.02, "volume": 6205163.0}, {"date": "2025-10-14", "close": 0.021, "volume": 2530516.0}, {"date": "2025-10-15", "close": 0.02, "volume": 924871.0}, {"date": "2025-10-16", "close": 0.02, "volume": 2272642.0}, {"date": "2025-10-17", "close": 0.021, "volume": 956255.0}, {"date": "2025-10-20", "close": 0.02, "volume": 4105919.0}, {"date": "2025-10-21", "close": 0.0195, "volume": 39845.0}, {"date": "2025-10-22", "close": 0.019, "volume": 167445.0}, {"date": "2025-10-23", "close": 0.02, "volume": 710583.0}, {"date": "2025-10-24", "close": 0.019, "volume": 205091.0}, {"date": "2025-10-27", "close": 0.02, "volume": 2103710.0}, {"date": "2025-10-28", "close": 0.02, "volume": 372111.0}, {"date": "2025-10-29", "close": 0.02, "volume": 270642.0}, {"date": "2025-10-30", "close": 0.019, "volume": 48242.0}, {"date": "2025-10-31", "close": 0.02, "volume": 2333674.0}, {"date": "2025-11-03", "close": 0.021, "volume": 2949077.0}, {"date": "2025-11-04", "close": 0.019, "volume": 1837828.0}, {"date": "2025-11-05", "close": 0.02, "volume": 693404.0}, {"date": "2025-11-06", "close": 0.019, "volume": 671292.0}, {"date": "2025-11-07", "close": 0.0205, "volume": 410259.0}, {"date": "2025-11-10", "close": 0.02, "volume": 235341.0}, {"date": "2025-11-11", "close": 0.019, "volume": 1991340.0}, {"date": "2025-11-12", "close": 0.02, "volume": 196064.0}, {"date": "2025-11-13", "close": 0.02, "volume": 3773377.0}, {"date": "2025-11-14", "close": 0.02, "volume": 736335.0}, {"date": "2025-11-17", "close": 0.019, "volume": 40410.0}, {"date": "2025-11-18", "close": 0.019, "volume": 1000000.0}, {"date": "2025-11-19", "close": 0.019, "volume": 4409229.0}, {"date": "2025-11-20", "close": 0.019, "volume": 34969.0}, {"date": "2025-11-21", "close": 0.019, "volume": 249111.0}, {"date": "2025-11-24", "close": 0.019, "volume": 1030055.0}, {"date": "2025-11-25", "close": 0.019, "volume": 34957.0}, {"date": "2025-11-26", "close": 0.019, "volume": 46244.0}, {"date": "2025-11-27", "close": 0.019, "volume": 461795.0}, {"date": "2025-11-28", "close": 0.019, "volume": 1724150.0}, {"date": "2025-12-01", "close": 0.019, "volume": 635150.0}, {"date": "2025-12-02", "close": 0.019, "volume": 224099.0}, {"date": "2025-12-03", "close": 0.019, "volume": 718760.0}, {"date": "2025-12-04", "close": 0.018, "volume": 29896.0}, {"date": "2025-12-05", "close": 0.018, "volume": 122917.0}, {"date": "2025-12-08", "close": 0.02, "volume": 67326.0}, {"date": "2025-12-09", "close": 0.019, "volume": 500000.0}, {"date": "2025-12-10", "close": 0.019, "volume": 53289.0}, {"date": "2025-12-11", "close": 0.019, "volume": 1789.0}, {"date": "2025-12-12", "close": 0.018, "volume": 1500000.0}, {"date": "2025-12-15", "close": 0.019, "volume": 79677.0}, {"date": "2025-12-16", "close": 0.019, "volume": 142965.0}, {"date": "2025-12-17", "close": 0.018, "volume": 247748.0}, {"date": "2025-12-18", "close": 0.018, "volume": 102222.0}, {"date": "2025-12-22", "close": 0.018, "volume": 2054310.0}, {"date": "2025-12-23", "close": 0.0185, "volume": 7367.0}, {"date": "2025-12-29", "close": 0.018, "volume": 2460393.0}, {"date": "2025-12-30", "close": 0.019, "volume": 87039.0}, {"date": "2026-01-02", "close": 0.019, "volume": 276500.0}, {"date": "2026-01-05", "close": 0.018, "volume": 478373.0}, {"date": "2026-01-06", "close": 0.018, "volume": 2723959.0}, {"date": "2026-01-07", "close": 0.018, "volume": 412988.0}, {"date": "2026-01-08", "close": 0.019, "volume": 1192623.0}, {"date": "2026-01-09", "close": 0.018, "volume": 127576.0}, {"date": "2026-01-12", "close": 0.018, "volume": 5000.0}, {"date": "2026-01-13", "close": 0.019, "volume": 5262.0}, {"date": "2026-01-14", "close": 0.018, "volume": 2757170.0}, {"date": "2026-01-15", "close": 0.018, "volume": 4839643.0}, {"date": "2026-01-19", "close": 0.019, "volume": 722480.0}, {"date": "2026-01-21", "close": 0.018, "volume": 2044194.0}, {"date": "2026-01-22", "close": 0.0185, "volume": 98777.0}, {"date": "2026-01-23", "close": 0.018, "volume": 1869266.0}, {"date": "2026-01-27", "close": 0.018, "volume": 464351.0}, {"date": "2026-01-28", "close": 0.018, "volume": 1003000.0}, {"date": "2026-01-29", "close": 0.0175, "volume": 28195.0}, {"date": "2026-01-30", "close": 0.018, "volume": 10000.0}, {"date": "2026-02-02", "close": 0.018, "volume": 287830.0}, {"date": "2026-02-03", "close": 0.017, "volume": 57969.0}, {"date": "2026-02-04", "close": 0.0175, "volume": 76491.0}, {"date": "2026-02-06", "close": 0.0175, "volume": 127274.0}, {"date": "2026-02-09", "close": 0.018, "volume": 766926.0}, {"date": "2026-02-10", "close": 0.018, "volume": 41.0}, {"date": "2026-02-11", "close": 0.018, "volume": 2067836.0}, {"date": "2026-02-12", "close": 0.018, "volume": 22736.0}, {"date": "2026-02-13", "close": 0.018, "volume": 255049.0}, {"date": "2026-02-16", "close": 0.017, "volume": 222004.0}, {"date": "2026-02-17", "close": 0.017, "volume": 74222.0}, {"date": "2026-02-18", "close": 0.018, "volume": 30000.0}, {"date": "2026-02-19", "close": 0.0175, "volume": 103163.0}, {"date": "2026-02-23", "close": 0.017, "volume": 29943.0}, {"date": "2026-02-26", "close": 0.018, "volume": 611096.0}, {"date": "2026-02-27", "close": 0.018, "volume": 150751.0}, {"date": "2026-03-02", "close": 0.017, "volume": 135522.0}, {"date": "2026-03-03", "close": 0.018, "volume": 181255.0}, {"date": "2026-03-04", "close": 0.017, "volume": 744608.0}, {"date": "2026-03-05", "close": 0.017, "volume": 197576.0}, {"date": "2026-03-06", "close": 0.018, "volume": 18354.0}, {"date": "2026-03-09", "close": 0.017, "volume": 250000.0}, {"date": "2026-03-10", "close": 0.018, "volume": 1000041.0}, {"date": "2026-03-11", "close": 0.017, "volume": 406206.0}, {"date": "2026-03-13", "close": 0.017, "volume": 560000.0}, {"date": "2026-03-17", "close": 0.017, "volume": 4686391.0}, {"date": "2026-03-18", "close": 0.018, "volume": 110000.0}, {"date": "2026-03-19", "close": 0.018, "volume": 237777.0}, {"date": "2026-03-20", "close": 0.017, "volume": 114404.0}, {"date": "2026-03-23", "close": 0.017, "volume": 2109963.0}, {"date": "2026-03-24", "close": 0.018, "volume": 842858.0}, {"date": "2026-03-25", "close": 0.016, "volume": 1081851.0}, {"date": "2026-03-26", "close": 0.018, "volume": 2200631.0}, {"date": "2026-03-27", "close": 0.017, "volume": 477971.0}, {"date": "2026-03-30", "close": 0.016, "volume": 871415.0}, {"date": "2026-03-31", "close": 0.017, "volume": 2020177.0}, {"date": "2026-04-01", "close": 0.018, "volume": 17666.0}, {"date": "2026-04-02", "close": 0.016, "volume": 360223.0}, {"date": "2026-04-07", "close": 0.017, "volume": 1433217.0}, {"date": "2026-04-08", "close": 0.017, "volume": 782699.0}, {"date": "2026-04-13", "close": 0.018, "volume": 403992.0}, {"date": "2026-04-14", "close": 0.016, "volume": 259221.0}, {"date": "2026-04-15", "close": 0.018, "volume": 269195.0}, {"date": "2026-04-16", "close": 0.017, "volume": 57937.0}, {"date": "2026-04-17", "close": 0.017, "volume": 88003.0}, {"date": "2026-04-20", "close": 0.017, "volume": 49112.0}, {"date": "2026-04-21", "close": 0.017, "volume": 820065.0}, {"date": "2026-04-22", "close": 0.017, "volume": 1533278.0}, {"date": "2026-04-23", "close": 0.016, "volume": 71888.0}, {"date": "2026-04-24", "close": 0.0165, "volume": 166953.0}, {"date": "2026-04-27", "close": 0.017, "volume": 671160.0}, {"date": "2026-04-28", "close": 0.018, "volume": 111110.0}, {"date": "2026-04-29", "close": 0.017, "volume": 678627.0}, {"date": "2026-04-30", "close": 0.017, "volume": 153666.0}, {"date": "2026-05-04", "close": 0.017, "volume": 252050.0}, {"date": "2026-05-05", "close": 0.017, "volume": 414072.0}, {"date": "2026-05-06", "close": 0.017, "volume": 48484.0}, {"date": "2026-05-07", "close": 0.016, "volume": 466506.0}, {"date": "2026-05-08", "close": 0.017, "volume": 203600.0}, {"date": "2026-05-11", "close": 0.0165, "volume": 36190.0}, {"date": "2026-05-12", "close": 0.016, "volume": 486854.0}, {"date": "2026-05-13", "close": 0.016, "volume": 397178.0}, {"date": "2026-05-14", "close": 0.016, "volume": 110000.0}, {"date": "2026-05-15", "close": 0.016, "volume": 1144899.0}, {"date": "2026-05-18", "close": 0.0165, "volume": 50000.0}, {"date": "2026-05-19", "close": 0.016, "volume": 322998.0}, {"date": "2026-05-20", "close": 0.016, "volume": 1707023.0}, {"date": "2026-05-21", "close": 0.017, "volume": 200000.0}, {"date": "2026-05-22", "close": 0.017, "volume": 748591.0}, {"date": "2026-05-25", "close": 0.016, "volume": 272500.0}, {"date": "2026-05-26", "close": 0.017, "volume": 2089628.0}, {"date": "2026-05-27", "close": 0.016, "volume": 4364355.0}, {"date": "2026-05-28", "close": 0.016, "volume": 1837797.0}, {"date": "2026-05-29", "close": 0.017, "volume": 1044853.0}, {"date": "2026-06-01", "close": 0.016, "volume": 161881.0}, {"date": "2026-06-02", "close": 0.015, "volume": 353333.0}, {"date": "2026-06-03", "close": 0.015, "volume": 297839.0}, {"date": "2026-06-04", "close": 0.016, "volume": 615557.0}, {"date": "2026-06-09", "close": 0.014, "volume": 3332658.0}, {"date": "2026-06-10", "close": 0.014, "volume": 1314004.0}, {"date": "2026-06-11", "close": 0.014, "volume": 2785751.0}, {"date": "2026-06-12", "close": 0.014, "volume": 4293686.0}, {"date": "2026-06-15", "close": 0.013, "volume": 2120220.0}, {"date": "2026-06-16", "close": 0.013, "volume": 2872368.0}, {"date": "2026-06-17", "close": 0.012, "volume": 9384756.0}, {"date": "2026-06-18", "close": 0.011, "volume": 5619523.0}, {"date": "2026-06-19", "close": 0.0115, "volume": 3743320.0}, {"date": "2026-06-22", "close": 0.011, "volume": 2788058.0}, {"date": "2026-06-23", "close": 0.012, "volume": 8445126.0}, {"date": "2026-06-24", "close": 0.013, "volume": 2144230.0}, {"date": "2026-06-25", "close": 0.012, "volume": 978439.0}, {"date": "2026-06-26", "close": 0.012, "volume": 1676514.0}, {"date": "2026-06-29", "close": 0.012, "volume": 264179.0}, {"date": "2026-06-30", "close": 0.011, "volume": 679408.0}, {"date": "2026-07-01", "close": 0.012, "volume": 97915.0}, {"date": "2026-07-02", "close": 0.012, "volume": 929774.0}, {"date": "2026-07-03", "close": 0.011, "volume": 723422.0}, {"date": "2026-07-06", "close": 0.012, "volume": 603975.0}, {"date": "2026-07-07", "close": 0.012, "volume": 514545.0}, {"date": "2026-07-08", "close": 0.012, "volume": 2204873.0}, {"date": "2026-07-09", "close": 0.011, "volume": 1125359.0}, {"date": "2026-07-13", "close": 0.0125, "volume": 161007.0}, {"date": "2026-07-14", "close": 0.012, "volume": 344242.0}, {"date": "2026-07-15", "close": 0.011, "volume": 135858.0}, {"date": "2026-07-16", "close": 0.012, "volume": 373284.0}, {"date": "2026-07-17", "close": 0.011, "volume": 51132.0}, {"date": "2026-07-20", "close": 0.011, "volume": 245630.0}, {"date": "2026-07-21", "close": 0.012, "volume": 1169772.0}, {"date": "2026-07-22", "close": 0.012, "volume": 3236390.0}, {"date": "2026-07-23", "close": 0.013, "volume": 424523.0}, {"date": "2026-07-24", "close": 0.013, "volume": 107962.0}, {"date": "2026-07-27", "close": 0.014, "volume": 118251.0}, {"date": "2026-07-28", "close": 0.013, "volume": 73821.0}, {"date": "2026-07-29", "close": 0.012, "volume": 2124604.0}, {"date": "2026-07-30", "close": 0.013, "volume": 430455.0}, {"date": "2026-07-31", "close": 0.013, "volume": 156315.0}, {"date": "2026-08-03", "close": 0.014, "volume": 18250.0}, {"date": "2026-08-04", "close": 0.013, "volume": 2194273.0}, {"date": "2026-08-05", "close": 0.014, "volume": 488630.0}, {"date": "2026-08-07", "close": 0.013, "volume": 432295.0}, {"date": "2026-08-10", "close": 0.013, "volume": 35000.0}, {"date": "2026-08-12", "close": 0.013, "volume": 193522.0}, {"date": "2026-08-13", "close": 0.013, "volume": 816408.0}, {"date": "2026-08-14", "close": 0.013, "volume": 282051.0}, {"date": "2026-08-17", "close": 0.013, "volume": 63533.0}, {"date": "2026-08-18", "close": 0.013, "volume": 832277.0}, {"date": "2026-08-20", "close": 0.013, "volume": 256141.0}, {"date": "2026-08-21", "close": 0.012, "volume": 1138879.0}, {"date": "2026-08-24", "close": 0.013, "volume": 530194.0}, {"date": "2026-08-25", "close": 0.012, "volume": 888654.0}, {"date": "2026-08-26", "close": 0.012, "volume": 146833.0}, {"date": "2026-08-27", "close": 0.013, "volume": 4007469.0}, {"date": "2026-08-28", "close": 0.014, "volume": 1425126.0}, {"date": "2026-08-31", "close": 0.014, "volume": 36000.0}, {"date": "2026-09-01", "close": 0.013, "volume": 14651.0}, {"date": "2026-09-02", "close": 0.014, "volume": 37641.0}, {"date": "2026-09-03", "close": 0.013, "volume": 70072.0}, {"date": "2026-09-07", "close": 0.013, "volume": 123362.0}, {"date": "2026-09-08", "close": 0.013, "volume": 402154.0}, {"date": "2026-09-09", "close": 0.014, "volume": 8000.0}, {"date": "2026-09-10", "close": 0.014, "volume": 1873078.0}, {"date": "2026-09-11", "close": 0.015, "volume": 91984.0}, {"date": "2026-09-14", "close": 0.015, "volume": 105370.0}, {"date": "2026-09-15", "close": 0.014, "volume": 1126376.0}, {"date": "2026-09-16", "close": 0.016, "volume": 4784617.0}, {"date": "2026-09-17", "close": 0.015, "volume": 764252.0}, {"date": "2026-09-18", "close": 0.014, "volume": 388446.0}], "refreshing": true}