{"ticker": "ORN", "overview": {"name": "Orion Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Orion Minerals Ltd trades as ORN on the ASX and is registered in Australia, classified under Materials. Minerals Exploration and Development. Privy Trades holds 293 insider filings for the company, from May 2009 to July 2026. Across those, 20 insiders disclosed 41 open-market purchases totalling $1.76M against 45 sales totalling $15.95M. We also hold 274 ASX director and substantial-holder notices naming 14 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ORN", "has_prices": true, "as_of": "2026-09-07", "last": 0.023, "prev_close": 0.023, "change": 0.0, "change_pct": 0.0, "session_volume": 3050751.0, "vwap_5": 0.02299976342432747, "vwap_20": 0.022780644221680822, "vwap_60": 0.023242615952833216, "vwap_250": 0.02561698696485635, "high_52w": 0.039, "low_52w": 0.016, "avg_volume_20": 1479166.3, "sessions": 400, "market_cap": {"value": 223859509.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150516", "src": "ASX", "ticker": "ORN", "cik": "", "company": "Orion Minerals Ltd", "company_raw": "Orion Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ORN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150516", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "ASX-03130227", "src": "ASX", "ticker": "ORN", "cik": "", "company": "Orion Minerals Ltd", "company_raw": "Orion Minerals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ORN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130227", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "ASXSH-03097878", "src": "ASX", "ticker": "ORN", "cik": "", "company": "Orion Minerals Ltd", "company_raw": "Orion Minerals Ltd", "who": "Sparta Invest AG, Heidelberg, Germany", "who_key": "Sparta Invest AG, Heidelberg, Germany", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sparta Invest AG, Heidelberg, Germany cuts ORN from 10.63%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097878", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Sparta Invest AG, Heidelberg, Germany", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.63, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097878-3A694857", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gomwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lennox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mpofu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smart", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gomwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lennox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mpofu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gomwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lennox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mpofu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gomwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lennox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mpofu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/orn", "needs_ocr": 0}], "directors": [{"name": "Mpofu", "first_seen": "2023-12-18", "last_seen": "2025-08-19", "status": "current", "notices": 5}, {"name": "Lennox", "first_seen": "2023-12-18", "last_seen": "2025-09-01", "status": "current", "notices": 5}, {"name": "Gomwe", "first_seen": "2019-04-18", "last_seen": "2025-09-01", "status": "current", "notices": 8}, {"name": "Waddell", "first_seen": "2012-12-21", "last_seen": "2025-12-22", "status": "current", "notices": 22}, {"name": "Sloan", "first_seen": "2009-12-23", "last_seen": "2013-04-04", "status": "past", "notices": 3}, {"name": "Roberts", "first_seen": "2011-12-20", "last_seen": "2013-04-04", "status": "past", "notices": 2}, {"name": "Palmer", "first_seen": "2018-01-31", "last_seen": "2018-01-31", "status": "past", "notices": 1}, {"name": "Oliver", "first_seen": "2017-01-04", "last_seen": "2018-04-18", "status": "past", "notices": 2}, {"name": "Hulmes", "first_seen": "2018-04-18", "last_seen": "2019-04-18", "status": "past", "notices": 3}, {"name": "Haller", "first_seen": "2010-09-22", "last_seen": "2023-04-05", "status": "past", "notices": 9}, {"name": "Borman", "first_seen": "2019-04-18", "last_seen": "2023-10-09", "status": "past", "notices": 6}, {"name": "Kotze", "first_seen": "2023-04-05", "last_seen": "2024-02-15", "status": "past", "notices": 6}, {"name": "Smart", "first_seen": "2013-04-08", "last_seen": "2025-04-03", "status": "past", "notices": 17}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Board Succession and Appointment of New Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155834-3A705433"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155431-3A705364"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155126-3A705317"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155124-3A705316"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - ORN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153790-3A705085"}], "performance": {"ticker": "ORN", "has_prices": true, "summary": {"n": 41, "avg": -0.10888772168704229, "win_rate": 0.43902439024390244, "best": 0.7692307692307693, "worst": -0.996198347107438, "as_of": "2026-10-30"}, "buys": [{"who": "Earle Edward Chipman", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 49050.0, "date": "2026-07-31", "score": 30.9, "ref_price": 0.023, "return": 0.0}, {"who": "Vasquez Alison Gaut", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND CFO", "amount": 49998.75, "date": "2026-07-31", "score": 44.4, "ref_price": 0.023, "return": 0.0}, {"who": "Sullivan Mary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29361.600000000002, "date": "2026-07-31", "score": 33.0, "ref_price": 0.023, "return": 0.0}, {"who": "LEDFORD ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192430.0, "date": "2026-07-31", "score": 55.4, "ref_price": 0.023, "return": 0.0}, {"who": "Vasquez Alison Gaut", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND CFO", "amount": 49983.299999999996, "date": "2026-03-06", "score": 44.2, "ref_price": 0.033, "return": -0.3030303030303031}, {"who": "Earle Edward Chipman", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 54841.5, "date": "2025-03-14", "score": 31.9, "ref_price": 0.016, "return": 0.43749999999999994}, {"who": "Boone Travis J", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 24740.6, "date": "2024-09-13", "score": 42.1, "ref_price": 6.05, "return": -0.996198347107438}, {"who": "Earle Edward Chipman", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 94579.65, "date": "2024-09-13", "score": 37.1, "ref_price": 6.05, "return": -0.996198347107438}, {"who": "Boone Travis J", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 25137.8, "date": "2024-08-08", "score": 42.1, "ref_price": 0.0155, "return": 0.48387096774193544}, {"who": "Sullivan Mary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67988.0, "date": "2024-08-05", "score": 37.7, "ref_price": 0.015, "return": 0.5333333333333333}, {"who": "Smith Quentin P. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4235.0, "date": "2024-07-31", "score": 23.7, "ref_price": 0.016, "return": 0.43749999999999994}, {"who": "Smith Quentin P. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10430.0, "date": "2024-05-02", "score": 28.0, "ref_price": 0.019, "return": 0.2105263157894737}, {"who": "Earle Edward Chipman", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 7031.4, "date": "2024-04-30", "score": 21.1, "ref_price": 0.019, "return": 0.2105263157894737}, {"who": "Thanisch Gordon Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND CFO", "amount": 28480.0, "date": "2024-04-30", "score": 40.5, "ref_price": 0.019, "return": 0.2105263157894737}, {"who": "Boone Travis J", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 15066.0, "date": "2024-04-30", "score": 39.5, "ref_price": 0.019, "return": 0.2105263157894737}, {"who": "Caliel Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50050.14, "date": "2024-03-07", "score": 35.9, "ref_price": 0.013, "return": 0.7692307692307693}, {"who": "Earle Edward Chipman", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 55040.0, "date": "2024-03-04", "score": 32.9, "ref_price": 0.015, "return": 0.5333333333333333}, {"who": "Boone Travis J", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 84120.0, "date": "2024-03-04", "score": 48.6, "ref_price": 0.015, "return": 0.5333333333333333}, {"who": "Thanisch Gordon Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND CFO", "amount": 91930.0, "date": "2023-08-29", "score": 48.4, "ref_price": 0.021, "return": 0.09523809523809515}, {"who": "Smith Quentin P. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5260.0, "date": "2023-06-14", "score": 24.8, "ref_price": 0.018, "return": 0.27777777777777785}, {"who": "Sullivan Mary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29000.0, "date": "2020-08-07", "score": 33.8, "ref_price": 0.019, "return": 0.2105263157894737}, {"who": "Stauffer Mark R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10465.0, "date": "2020-03-16", "score": 37.9, "ref_price": 0.014, "return": 0.6428571428571428}, {"who": "Daerr Richard L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2020-03-16", "score": 27.2, "ref_price": 0.014, "return": 0.6428571428571428}, {"who": "Tabb Robert L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 11203.231, "date": "2019-05-28", "score": 37.7, "ref_price": 2.07, "return": -0.9888888888888888}, {"who": "Sullivan Mary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98500.0, "date": "2019-05-24", "score": 54.0, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "PEARSON JAMES MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148500.0, "date": "2019-05-24", "score": 45.0, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Daerr Richard L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23917.2, "date": "2019-05-24", "score": 33.7, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Caliel Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4924.75, "date": "2019-05-24", "score": 28.7, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Buchler Peter R.", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 59472.0, "date": "2019-05-24", "score": 34.4, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Tabb Robert L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 38800.0, "date": "2019-05-24", "score": 56.7, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Stauffer Mark R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 9750.0, "date": "2019-05-24", "score": 37.5, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Stauffer Mark R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 6561.0, "date": "2015-12-16", "score": 35.6, "ref_price": 0.015, "return": 0.5333333333333333}, {"who": "Stauffer Mark R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 18296.5, "date": "2015-11-17", "score": 40.7, "ref_price": 0.018, "return": 0.27777777777777785}, {"who": "Stauffer Mark R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 11637.5, "date": "2015-08-25", "score": 38.4, "ref_price": 0.025, "return": -0.08000000000000007}, {"who": "SHANFELTER AUSTIN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30875.0, "date": "2011-09-14", "score": 34.9, "ref_price": 0.489996, "return": -0.9530608413129903}, {"who": "Stauffer Mark R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5890.0, "date": "2011-08-09", "score": 32.7, "ref_price": 0.489996, "return": -0.9530608413129903}, {"who": "PEARSON JAMES MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 176737.0, "date": "2011-08-09", "score": 58.6, "ref_price": 0.489996, "return": -0.9530608413129903}, {"who": "Daerr Richard L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5890.0, "date": "2011-08-09", "score": 25.9, "ref_price": 0.489996, "return": -0.9530608413129903}, {"who": "Daerr Richard L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10250.0, "date": "2011-05-17", "score": 28.5, "ref_price": 0.678456, "return": -0.9660994965038263}, {"who": "PEARSON JAMES MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49842.00000000001, "date": "2011-05-13", "score": 46.6, "ref_price": 0.75384, "return": -0.9694895468534437}, {"who": "Stauffer Mark R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10060.0, "date": "2011-05-13", "score": 35.2, "ref_price": 0.75384, "return": -0.9694895468534437}]}, "price_series": [{"date": "2003-10-31", "close": 11.78783364, "volume": 30270.0}, {"date": "2003-11-03", "close": 11.43062656, "volume": 37625.0}, {"date": "2003-11-04", "close": 11.6092301, "volume": 24552.0}, {"date": "2003-11-05", "close": 11.43062656, "volume": 5319.0}, {"date": "2003-11-06", "close": 12.68085134, "volume": 29507.0}, {"date": "2003-11-07", "close": 12.14504072, "volume": 7951.0}, {"date": "2003-11-10", "close": 12.5022478, "volume": 7923.0}, {"date": "2003-11-11", "close": 13.21666196, "volume": 7055.0}, {"date": "2003-11-12", "close": 13.21666196, "volume": 5927.0}, {"date": "2003-11-13", "close": 12.68085134, "volume": 3871.0}, {"date": "2003-11-14", "close": 12.68085134, "volume": 32.0}, {"date": "2003-11-17", "close": 11.78783364, "volume": 1129.0}, {"date": "2003-11-18", "close": 11.78783364, "volume": 1166.0}, {"date": "2003-11-19", "close": 11.96643718, "volume": 2240.0}, {"date": "2003-11-21", "close": 11.96643718, "volume": 6495.0}, {"date": "2003-11-24", "close": 11.6092301, "volume": 2799.0}, {"date": "2003-11-25", "close": 10.7162124, "volume": 3275.0}, {"date": "2003-11-26", "close": 12.32364426, "volume": 18096.0}, {"date": "2003-11-27", "close": 11.96643718, "volume": 14781.0}, {"date": "2003-12-01", "close": 11.96643718, "volume": 1680.0}, {"date": "2003-12-02", "close": 12.14504072, "volume": 3331.0}, {"date": "2003-12-03", "close": 12.14504072, "volume": 3443.0}, {"date": "2003-12-04", "close": 12.5022478, "volume": 1498.0}, {"date": "2003-12-05", "close": 12.32364426, "volume": 400.0}, {"date": "2003-12-08", "close": 12.5022478, "volume": 420.0}, {"date": "2003-12-09", "close": 11.96643718, "volume": 6864.0}, {"date": "2003-12-10", "close": 11.96643718, "volume": 6016.0}, {"date": "2003-12-11", "close": 11.96643718, "volume": 4981.0}, {"date": "2003-12-12", "close": 11.07341948, "volume": 2939.0}, {"date": "2003-12-17", "close": 11.07341948, "volume": 378.0}, {"date": "2003-12-19", "close": 11.78783364, "volume": 644.0}, {"date": "2003-12-22", "close": 11.78783364, "volume": 3438.0}, {"date": "2003-12-23", "close": 11.07341948, "volume": 224.0}, {"date": "2004-01-02", "close": 11.78783364, "volume": 280.0}, {"date": "2004-01-05", "close": 11.43062656, "volume": 560.0}, {"date": "2004-01-06", "close": 11.78783364, "volume": 4479.0}, {"date": "2004-01-08", "close": 11.43062656, "volume": 378.0}, {"date": "2004-01-09", "close": 12.68085134, "volume": 7783.0}, {"date": "2004-01-12", "close": 12.85945488, "volume": 3359.0}, {"date": "2004-01-14", "close": 12.85945488, "volume": 6159.0}, {"date": "2004-01-15", "close": 13.93107612, "volume": 3359.0}, {"date": "2004-01-16", "close": 13.57386904, "volume": 2436.0}, {"date": "2004-01-19", "close": 13.75247258, "volume": 1408.0}, {"date": "2004-01-21", "close": 13.57386904, "volume": 17105.0}, {"date": "2004-01-22", "close": 14.2882832, "volume": 21696.0}, {"date": "2004-01-23", "close": 14.64549028, "volume": 5151.0}, {"date": "2004-01-27", "close": 15.00269736, "volume": 792.0}, {"date": "2004-01-28", "close": 14.64549028, "volume": 3499.0}, {"date": "2004-01-29", "close": 14.82409382, "volume": 1467.0}, {"date": "2004-02-06", "close": 14.2882832, "volume": 1624.0}, {"date": "2004-02-09", "close": 13.75247258, "volume": 1330.0}, {"date": "2004-02-12", "close": 13.93107612, "volume": 287.0}, {"date": "2004-02-13", "close": 14.10967966, "volume": 129.0}, {"date": "2004-02-16", "close": 14.10967966, "volume": 711.0}, {"date": "2004-02-17", "close": 14.2882832, "volume": 29752.0}, {"date": "2004-02-18", "close": 15.00269736, "volume": 25461.0}, {"date": "2004-02-19", "close": 15.71711152, "volume": 9604.0}, {"date": "2004-02-20", "close": 15.35990444, "volume": 3541.0}, {"date": "2004-02-23", "close": 14.64549028, "volume": 1983.0}, {"date": "2004-02-24", "close": 15.35990444, "volume": 420.0}, {"date": "2004-02-25", "close": 16.0743186, "volume": 18557.0}, {"date": "2004-02-26", "close": 15.35990444, "volume": 12717.0}, {"date": "2004-03-02", "close": 15.53850798, "volume": 438.0}, {"date": "2004-03-03", "close": 15.00269736, "volume": 19317.0}, {"date": "2004-03-04", "close": 15.35990444, "volume": 12864.0}, {"date": "2004-03-05", "close": 14.64549028, "volume": 2632.0}, {"date": "2004-03-08", "close": 15.35990444, "volume": 672.0}, {"date": "2004-03-09", "close": 14.64549028, "volume": 3007.0}, {"date": "2004-03-10", "close": 14.46688674, "volume": 864.0}, {"date": "2004-03-11", "close": 14.2882832, "volume": 560.0}, {"date": "2004-03-12", "close": 13.75247258, "volume": 1661.0}, {"date": "2004-03-15", "close": 13.21666196, "volume": 13934.0}, {"date": "2004-03-17", "close": 12.5022478, "volume": 1104.0}, {"date": "2004-03-19", "close": 13.75247258, "volume": 3807.0}, {"date": "2004-03-22", "close": 12.14504072, "volume": 2841.0}, {"date": "2004-03-23", "close": 12.5022478, "volume": 1400.0}, {"date": "2004-03-24", "close": 12.14504072, "volume": 8880.0}, {"date": "2004-03-26", "close": 12.14504072, "volume": 4143.0}, {"date": "2004-03-29", "close": 12.14504072, "volume": 1461.0}, {"date": "2004-03-30", "close": 12.5022478, "volume": 560.0}, {"date": "2004-03-31", "close": 12.85945488, "volume": 1960.0}, {"date": "2004-04-02", "close": 12.85945488, "volume": 2799.0}, {"date": "2004-04-05", "close": 12.5022478, "volume": 1932.0}, {"date": "2004-04-06", "close": 12.5022478, "volume": 84.0}, {"date": "2004-04-13", "close": 11.6092301, "volume": 560.0}, {"date": "2004-04-14", "close": 11.6092301, "volume": 1680.0}, {"date": "2004-04-16", "close": 11.6092301, "volume": 36058.0}, {"date": "2004-04-19", "close": 12.14504072, "volume": 42.0}, {"date": "2004-04-21", "close": 11.07341948, "volume": 427.0}, {"date": "2004-04-27", "close": 10.00179824, "volume": 1162.0}, {"date": "2004-04-28", "close": 10.00179824, "volume": 191.0}, {"date": "2004-04-29", "close": 10.00179824, "volume": 173.0}, {"date": "2004-05-03", "close": 10.00179824, "volume": 863.0}, {"date": "2004-05-05", "close": 10.18040178, "volume": 821.0}, {"date": "2004-05-07", "close": 10.00179824, "volume": 1759.0}, {"date": "2004-05-10", "close": 9.28738408, "volume": 1400.0}, {"date": "2004-05-13", "close": 9.28738408, "volume": 504.0}, {"date": "2004-05-18", "close": 9.28738408, "volume": 448.0}, {"date": "2004-05-19", "close": 9.28738408, "volume": 126.0}, {"date": "2004-05-20", "close": 9.28738408, "volume": 2380.0}, {"date": "2004-05-24", "close": 9.28738408, "volume": 644.0}, {"date": "2004-05-25", "close": 11.07341948, "volume": 90.0}, {"date": "2004-05-31", "close": 9.64459116, "volume": 140.0}, {"date": "2004-06-01", "close": 9.64459116, "volume": 1120.0}, {"date": "2004-06-08", "close": 10.89481594, "volume": 37.0}, {"date": "2004-06-09", "close": 8.930177, "volume": 3919.0}, {"date": "2004-06-11", "close": 10.7162124, "volume": 84.0}, {"date": "2004-06-15", "close": 8.930177, "volume": 2799.0}, {"date": "2004-06-16", "close": 8.930177, "volume": 280.0}, {"date": "2004-06-21", "close": 8.39436638, "volume": 560.0}, {"date": "2004-06-22", "close": 7.85855576, "volume": 280.0}, {"date": "2004-06-23", "close": 7.85855576, "volume": 56.0}, {"date": "2004-06-24", "close": 7.1441416, "volume": 2524.0}, {"date": "2004-06-25", "close": 8.21576284, "volume": 1820.0}, {"date": "2004-06-29", "close": 8.0371593, "volume": 18239.0}, {"date": "2004-06-30", "close": 7.67995222, "volume": 6756.0}, {"date": "2004-07-01", "close": 8.21576284, "volume": 140.0}, {"date": "2004-07-02", "close": 8.39436638, "volume": 8007.0}, {"date": "2004-07-05", "close": 8.75157346, "volume": 171.0}, {"date": "2004-07-06", "close": 11.78783364, "volume": 392.0}, {"date": "2004-07-12", "close": 8.930177, "volume": 364.0}, {"date": "2004-07-13", "close": 8.39436638, "volume": 1120.0}, {"date": "2004-07-15", "close": 8.57296992, "volume": 224.0}, {"date": "2004-07-19", "close": 8.57296992, "volume": 420.0}, {"date": "2004-07-21", "close": 8.57296992, "volume": 224.0}, {"date": "2004-07-22", "close": 8.57296992, "volume": 700.0}, {"date": "2004-07-26", "close": 9.28738408, "volume": 280.0}, {"date": "2004-07-28", "close": 8.57296992, "volume": 685.0}, {"date": "2004-07-29", "close": 9.64459116, "volume": 280.0}, {"date": "2004-08-03", "close": 9.28738408, "volume": 280.0}, {"date": "2004-08-04", "close": 8.57296992, "volume": 280.0}, {"date": "2004-08-05", "close": 8.930177, "volume": 3591.0}, {"date": "2004-08-06", "close": 8.75157346, "volume": 364.0}, {"date": "2004-08-09", "close": 8.75157346, "volume": 11030.0}, {"date": "2004-08-12", "close": 8.57296992, "volume": 27995.0}, {"date": "2004-08-17", "close": 8.57296992, "volume": 6754.0}, {"date": "2004-08-24", "close": 9.28738408, "volume": 112.0}, {"date": "2004-08-26", "close": 7.85855576, "volume": 761.0}, {"date": "2004-08-31", "close": 7.85855576, "volume": 224.0}, {"date": "2004-09-03", "close": 8.21576284, "volume": 280.0}, {"date": "2004-09-06", "close": 7.50134868, "volume": 4283.0}, {"date": "2004-09-07", "close": 7.1441416, "volume": 1316.0}, {"date": "2004-09-10", "close": 7.50134868, "volume": 1200.0}, {"date": "2004-09-13", "close": 7.50134868, "volume": 200.0}, {"date": "2004-09-16", "close": 7.50134868, "volume": 22.0}, {"date": "2004-09-17", "close": 5.71531328, "volume": 2254.0}, {"date": "2004-09-20", "close": 6.60833098, "volume": 3611.0}, {"date": "2004-09-21", "close": 6.60833098, "volume": 2396.0}, {"date": "2004-09-22", "close": 6.78693452, "volume": 700.0}, {"date": "2004-09-24", "close": 6.78693452, "volume": 672.0}, {"date": "2004-09-29", "close": 6.42972744, "volume": 2869.0}, {"date": "2004-10-01", "close": 7.1441416, "volume": 2463.0}, {"date": "2004-10-08", "close": 8.21576284, "volume": 8678.0}, {"date": "2004-10-11", "close": 8.930177, "volume": 6425.0}, {"date": "2004-10-12", "close": 8.930177, "volume": 5599.0}, {"date": "2004-10-13", "close": 8.21576284, "volume": 4676.0}, {"date": "2004-10-14", "close": 8.57296992, "volume": 529.0}, {"date": "2004-10-18", "close": 8.21576284, "volume": 417.0}, {"date": "2004-10-22", "close": 7.50134868, "volume": 3079.0}, {"date": "2004-10-26", "close": 7.1441416, "volume": 784.0}, {"date": "2004-10-28", "close": 6.42972744, "volume": 4319.0}, {"date": "2004-10-29", "close": 7.1441416, "volume": 630.0}, {"date": "2004-11-03", "close": 7.1441416, "volume": 140.0}, {"date": "2004-11-05", "close": 7.1441416, "volume": 560.0}, {"date": "2004-11-15", "close": 7.32274514, "volume": 4759.0}, {"date": "2004-11-16", "close": 8.0371593, "volume": 1257.0}, {"date": "2004-11-17", "close": 8.0371593, "volume": 1680.0}, {"date": "2004-11-19", "close": 8.21576284, "volume": 1911.0}, {"date": "2004-11-22", "close": 7.85855576, "volume": 2100.0}, {"date": "2004-11-23", "close": 7.85855576, "volume": 280.0}, {"date": "2004-11-24", "close": 7.85855576, "volume": 283.0}, {"date": "2004-11-25", "close": 7.85855576, "volume": 3.0}, {"date": "2004-12-02", "close": 7.85855576, "volume": 13711.0}, {"date": "2004-12-07", "close": 6.78693452, "volume": 140.0}, {"date": "2004-12-09", "close": 6.42972744, "volume": 224.0}, {"date": "2004-12-13", "close": 6.42972744, "volume": 477.0}, {"date": "2004-12-14", "close": 6.96553806, "volume": 420.0}, {"date": "2004-12-15", "close": 6.96553806, "volume": 611.0}, {"date": "2004-12-16", "close": 6.78693452, "volume": 96.0}, {"date": "2004-12-20", "close": 6.78693452, "volume": 324.0}, {"date": "2004-12-22", "close": 5.71531328, "volume": 9798.0}, {"date": "2005-01-11", "close": 6.07252036, "volume": 280.0}, {"date": "2005-01-12", "close": 6.96553806, "volume": 2.0}, {"date": "2005-01-13", "close": 7.50134868, "volume": 560.0}, {"date": "2005-01-17", "close": 6.07252036, "volume": 166.0}, {"date": "2005-01-21", "close": 6.2511239, "volume": 1064.0}, {"date": "2005-01-27", "close": 6.07252036, "volume": 1120.0}, {"date": "2005-02-01", "close": 6.07252036, "volume": 2461.0}, {"date": "2005-02-02", "close": 5.89391682, "volume": 338.0}, {"date": "2005-02-03", "close": 5.71531328, "volume": 4199.0}, {"date": "2005-02-04", "close": 6.2511239, "volume": 3008.0}, {"date": "2005-02-07", "close": 5.3581062, "volume": 899.0}, {"date": "2005-02-10", "close": 5.00089912, "volume": 236.0}, {"date": "2005-02-11", "close": 6.07252036, "volume": 1000.0}, {"date": "2005-02-15", "close": 6.07252036, "volume": 280.0}, {"date": "2005-02-16", "close": 5.3581062, "volume": 140.0}, {"date": "2005-02-18", "close": 5.3581062, "volume": 1204.0}, {"date": "2005-02-22", "close": 5.3581062, "volume": 196.0}, {"date": "2005-02-28", "close": 4.82229558, "volume": 840.0}, {"date": "2005-03-02", "close": 5.3581062, "volume": 3903.0}, {"date": "2005-03-03", "close": 6.07252036, "volume": 560.0}, {"date": "2005-03-07", "close": 6.07252036, "volume": 4202.0}, {"date": "2005-03-08", "close": 6.60833098, "volume": 4899.0}, {"date": "2005-03-09", "close": 7.1441416, "volume": 1361.0}, {"date": "2005-03-11", "close": 7.1441416, "volume": 2335.0}, {"date": "2005-03-14", "close": 7.50134868, "volume": 6662.0}, {"date": "2005-03-15", "close": 7.85855576, "volume": 5343.0}, {"date": "2005-03-16", "close": 7.85855576, "volume": 532.0}, {"date": "2005-03-17", "close": 7.67995222, "volume": 490.0}, {"date": "2005-03-18", "close": 7.85855576, "volume": 3877.0}, {"date": "2005-03-21", "close": 8.930177, "volume": 1520.0}, {"date": "2005-03-22", "close": 8.57296992, "volume": 1626.0}, {"date": "2005-03-23", "close": 8.57296992, "volume": 3323.0}, {"date": "2005-03-29", "close": 8.57296992, "volume": 280.0}, {"date": "2005-03-30", "close": 8.21576284, "volume": 1722.0}, {"date": "2005-03-31", "close": 7.32274514, "volume": 962.0}, {"date": "2005-04-01", "close": 6.42972744, "volume": 823.0}, {"date": "2005-04-04", "close": 6.42972744, "volume": 224.0}, {"date": "2005-04-05", "close": 6.96553806, "volume": 2240.0}, {"date": "2005-04-07", "close": 7.67995222, "volume": 1400.0}, {"date": "2005-04-08", "close": 7.67995222, "volume": 112.0}, {"date": "2005-04-12", "close": 6.07252036, "volume": 17917.0}, {"date": "2005-04-13", "close": 6.42972744, "volume": 280.0}, {"date": "2005-04-14", "close": 6.42972744, "volume": 851.0}, {"date": "2005-04-18", "close": 6.2511239, "volume": 2475.0}, {"date": "2005-04-19", "close": 6.2511239, "volume": 280.0}, {"date": "2005-04-21", "close": 6.2511239, "volume": 559.0}, {"date": "2005-04-26", "close": 6.2511239, "volume": 1345.0}, {"date": "2005-04-28", "close": 6.07252036, "volume": 166.0}, {"date": "2005-05-03", "close": 5.71531328, "volume": 282.0}, {"date": "2005-05-10", "close": 5.71531328, "volume": 53.0}, {"date": "2005-05-12", "close": 5.3581062, "volume": 700.0}, {"date": "2005-05-13", "close": 5.00089912, "volume": 840.0}, {"date": "2005-05-16", "close": 4.64369204, "volume": 588.0}, {"date": "2005-05-17", "close": 4.82229558, "volume": 1232.0}, {"date": "2005-05-18", "close": 5.00089912, "volume": 3919.0}, {"date": "2005-05-19", "close": 5.00089912, "volume": 39781.0}, {"date": "2005-05-20", "close": 5.3581062, "volume": 290.0}, {"date": "2005-05-24", "close": 5.00089912, "volume": 840.0}, {"date": "2005-05-25", "close": 5.3581062, "volume": 93.0}, {"date": "2005-05-26", "close": 5.00089912, "volume": 2280.0}, {"date": "2005-05-27", "close": 5.3581062, "volume": 464.0}, {"date": "2005-05-30", "close": 5.3581062, "volume": 1792.0}, {"date": "2005-05-31", "close": 5.17950266, "volume": 3499.0}, {"date": "2005-06-01", "close": 4.28648496, "volume": 3779.0}, {"date": "2005-06-02", "close": 4.28648496, "volume": 644.0}, {"date": "2005-06-03", "close": 3.92927788, "volume": 1524.0}, {"date": "2005-06-07", "close": 4.10788142, "volume": 2799.0}, {"date": "2005-06-08", "close": 3.75067434, "volume": 1960.0}, {"date": "2005-06-10", "close": 3.75067434, "volume": 280.0}, {"date": "2005-06-14", "close": 3.75067434, "volume": 560.0}, {"date": "2005-06-15", "close": 4.64369204, "volume": 8344.0}, {"date": "2005-06-16", "close": 5.17950266, "volume": 3471.0}, {"date": "2005-06-17", "close": 5.00089912, "volume": 1785.0}, {"date": "2005-06-20", "close": 5.00089912, "volume": 1400.0}, {"date": "2005-06-21", "close": 3.92927788, "volume": 2506.0}, {"date": "2005-06-22", "close": 3.92927788, "volume": 1344.0}, {"date": "2005-06-23", "close": 4.28648496, "volume": 980.0}, {"date": "2005-06-24", "close": 4.28648496, "volume": 9973.0}, {"date": "2005-06-27", "close": 4.28648496, "volume": 2146.0}, {"date": "2005-06-28", "close": 4.28648496, "volume": 10737.0}, {"date": "2005-06-30", "close": 4.28648496, "volume": 140.0}, {"date": "2005-07-04", "close": 5.00089912, "volume": 770.0}, {"date": "2005-07-05", "close": 5.00089912, "volume": 2240.0}, {"date": "2005-07-06", "close": 5.3581062, "volume": 1512.0}, {"date": "2005-07-07", "close": 5.3581062, "volume": 754.0}, {"date": "2005-07-08", "close": 5.3581062, "volume": 1612.0}, {"date": "2005-07-13", "close": 6.42972744, "volume": 18001.0}, {"date": "2005-07-14", "close": 5.71531328, "volume": 17201.0}, {"date": "2005-07-15", "close": 5.89391682, "volume": 2788.0}, {"date": "2005-07-18", "close": 5.89391682, "volume": 1645.0}, {"date": "2005-07-19", "close": 6.07252036, "volume": 1708.0}, {"date": "2005-07-20", "close": 5.89391682, "volume": 2128.0}, {"date": "2005-07-21", "close": 6.07252036, "volume": 8259.0}, {"date": "2005-07-22", "close": 6.03072, "volume": 1884.0}, {"date": "2005-07-25", "close": 5.84226, "volume": 186.0}, {"date": "2005-07-26", "close": 5.27688, "volume": 8602.0}, {"date": "2005-07-27", "close": 5.46534, "volume": 2600.0}, {"date": "2005-07-28", "close": 5.46534, "volume": 814.0}, {"date": "2005-07-29", "close": 5.6538, "volume": 5147.0}, {"date": "2005-08-08", "close": 5.46534, "volume": 3153.0}, {"date": "2005-08-09", "close": 6.03072, "volume": 252.0}, {"date": "2005-08-11", "close": 6.21918, "volume": 2202.0}, {"date": "2005-08-12", "close": 6.78456, "volume": 451.0}, {"date": "2005-08-15", "close": 6.78456, "volume": 1990.0}, {"date": "2005-08-16", "close": 5.84226, "volume": 1327.0}, {"date": "2005-08-17", "close": 6.03072, "volume": 398.0}, {"date": "2005-08-22", "close": 5.84226, "volume": 1053.0}, {"date": "2005-08-23", "close": 6.78456, "volume": 5837.0}, {"date": "2005-08-24", "close": 5.6538, "volume": 5704.0}, {"date": "2005-08-31", "close": 5.84226, "volume": 159.0}, {"date": "2005-09-01", "close": 5.84226, "volume": 4458.0}, {"date": "2005-09-02", "close": 5.84226, "volume": 4796.0}, {"date": "2005-09-05", "close": 6.40764, "volume": 14657.0}, {"date": "2005-09-06", "close": 7.16148, "volume": 12014.0}, {"date": "2005-09-07", "close": 6.97302, "volume": 24889.0}, {"date": "2005-09-08", "close": 7.16148, "volume": 16864.0}, {"date": "2005-09-09", "close": 7.34994, "volume": 69701.0}, {"date": "2005-09-12", "close": 7.5384, "volume": 18692.0}, {"date": "2005-09-13", "close": 7.16148, "volume": 23495.0}, {"date": "2005-09-14", "close": 7.34994, "volume": 6007.0}, {"date": "2005-09-15", "close": 7.16148, "volume": 5439.0}, {"date": "2005-09-16", "close": 7.91532, "volume": 52260.0}, {"date": "2005-09-19", "close": 8.10378, "volume": 28231.0}, {"date": "2005-09-20", "close": 7.91532, "volume": 13133.0}, {"date": "2005-09-21", "close": 7.5384, "volume": 19972.0}, {"date": "2005-09-22", "close": 7.16148, "volume": 31275.0}, {"date": "2005-09-23", "close": 7.72686, "volume": 1592.0}, {"date": "2005-09-26", "close": 7.91532, "volume": 4603.0}, {"date": "2005-09-27", "close": 7.72686, "volume": 17707.0}, {"date": "2005-09-28", "close": 7.72686, "volume": 3449.0}, {"date": "2005-09-29", "close": 8.10378, "volume": 24378.0}, {"date": "2005-09-30", "close": 8.29224, "volume": 11081.0}, {"date": "2005-10-03", "close": 8.29224, "volume": 3325.0}, {"date": "2005-10-04", "close": 8.29224, "volume": 9204.0}, {"date": "2005-10-05", "close": 8.10378, "volume": 11359.0}, {"date": "2005-10-06", "close": 7.5384, "volume": 14665.0}, {"date": "2005-10-07", "close": 7.91532, "volume": 10709.0}, {"date": "2005-10-10", "close": 8.29224, "volume": 12866.0}, {"date": "2005-10-11", "close": 8.66916, "volume": 40620.0}, {"date": "2005-10-12", "close": 8.66916, "volume": 15199.0}, {"date": "2005-10-13", "close": 8.29224, "volume": 6193.0}, {"date": "2005-10-14", "close": 9.23454, "volume": 39021.0}, {"date": "2005-10-17", "close": 9.04608, "volume": 5367.0}, {"date": "2005-10-18", "close": 9.423, "volume": 25364.0}, {"date": "2005-10-19", "close": 9.23454, "volume": 9288.0}, {"date": "2005-10-20", "close": 8.66916, "volume": 4775.0}, {"date": "2005-10-21", "close": 8.10378, "volume": 20201.0}, {"date": "2005-10-24", "close": 8.29224, "volume": 2369.0}, {"date": "2005-10-25", "close": 8.29224, "volume": 5108.0}, {"date": "2005-10-26", "close": 8.29224, "volume": 12006.0}, {"date": "2005-10-27", "close": 8.4807, "volume": 199.0}, {"date": "2005-10-28", "close": 8.4807, "volume": 258.0}, {"date": "2005-10-31", "close": 7.91532, "volume": 3644.0}, {"date": "2005-11-01", "close": 7.91532, "volume": 5455.0}, {"date": "2005-11-02", "close": 7.5384, "volume": 7986.0}, {"date": "2005-11-03", "close": 8.10378, "volume": 8327.0}, {"date": "2005-11-04", "close": 7.5384, "volume": 6235.0}, {"date": "2005-11-07", "close": 7.34994, "volume": 8012.0}, {"date": "2005-11-08", "close": 7.34994, "volume": 1179.0}, {"date": "2005-11-09", "close": 7.5384, "volume": 637.0}, {"date": "2005-11-10", "close": 7.5384, "volume": 2547.0}, {"date": "2005-11-11", "close": 7.5384, "volume": 4378.0}, {"date": "2005-11-14", "close": 7.5384, "volume": 1592.0}, {"date": "2005-11-15", "close": 7.34994, "volume": 2202.0}, {"date": "2005-11-17", "close": 7.72686, "volume": 1388.0}, {"date": "2005-11-18", "close": 7.72686, "volume": 504.0}, {"date": "2005-11-21", "close": 7.5384, "volume": 1950.0}, {"date": "2005-11-22", "close": 7.34994, "volume": 1414.0}, {"date": "2005-11-24", "close": 7.91532, "volume": 5720.0}, {"date": "2005-11-25", "close": 7.91532, "volume": 1875.0}, {"date": "2005-11-28", "close": 8.4807, "volume": 25841.0}, {"date": "2005-11-29", "close": 8.4807, "volume": 30029.0}, {"date": "2005-11-30", "close": 7.91532, "volume": 2706.0}, {"date": "2005-12-01", "close": 7.5384, "volume": 7110.0}, {"date": "2005-12-02", "close": 8.85762, "volume": 58406.0}, {"date": "2005-12-05", "close": 9.04608, "volume": 4907.0}, {"date": "2005-12-06", "close": 8.4807, "volume": 1167.0}, {"date": "2005-12-07", "close": 8.66916, "volume": 3025.0}, {"date": "2005-12-08", "close": 8.85762, "volume": 20897.0}, {"date": "2005-12-09", "close": 9.04608, "volume": 3582.0}, {"date": "2005-12-12", "close": 9.23454, "volume": 28934.0}, {"date": "2005-12-13", "close": 10.17684, "volume": 33110.0}, {"date": "2005-12-14", "close": 9.61146, "volume": 7301.0}, {"date": "2005-12-15", "close": 9.61146, "volume": 5926.0}, {"date": "2005-12-16", "close": 9.423, "volume": 4492.0}, {"date": "2005-12-19", "close": 9.423, "volume": 4851.0}, {"date": "2005-12-20", "close": 8.4807, "volume": 7482.0}, {"date": "2005-12-21", "close": 8.66916, "volume": 1838.0}, {"date": "2005-12-22", "close": 8.66916, "volume": 1459.0}, {"date": "2005-12-23", "close": 9.98838, "volume": 29873.0}, {"date": "2005-12-28", "close": 11.3076, "volume": 13379.0}, {"date": "2005-12-29", "close": 11.68452, "volume": 18114.0}, {"date": "2005-12-30", "close": 11.49606, "volume": 5510.0}, {"date": "2006-01-03", "close": 11.3076, "volume": 16342.0}, {"date": "2006-01-04", "close": 12.06144, "volume": 24874.0}, {"date": "2006-01-05", "close": 11.87298, "volume": 966.0}, {"date": "2006-01-06", "close": 11.49606, "volume": 5123.0}, {"date": "2006-01-09", "close": 11.68452, "volume": 6323.0}, {"date": "2006-01-10", "close": 11.68452, "volume": 4386.0}, {"date": "2006-01-11", "close": 11.68452, "volume": 6829.0}, {"date": "2006-01-12", "close": 11.87298, "volume": 1399.0}, {"date": "2006-01-13", "close": 12.2499, "volume": 7254.0}, {"date": "2006-01-16", "close": 13.94604, "volume": 28716.0}, {"date": "2006-01-17", "close": 13.56912, "volume": 17909.0}, {"date": "2006-01-18", "close": 13.1922, "volume": 21443.0}, {"date": "2006-01-19", "close": 13.1922, "volume": 11404.0}, {"date": "2006-01-20", "close": 13.1922, "volume": 19487.0}, {"date": "2006-01-23", "close": 13.1922, "volume": 5660.0}, {"date": "2006-01-24", "close": 12.62682, "volume": 4647.0}, {"date": "2006-01-25", "close": 12.43836, "volume": 17258.0}, {"date": "2006-01-27", "close": 12.81528, "volume": 1804.0}, {"date": "2006-01-30", "close": 12.43836, "volume": 23055.0}, {"date": "2006-01-31", "close": 12.62682, "volume": 5651.0}, {"date": "2006-02-01", "close": 12.43836, "volume": 1798.0}, {"date": "2006-02-02", "close": 13.00374, "volume": 22904.0}, {"date": "2006-02-03", "close": 13.1922, "volume": 45500.0}, {"date": "2006-02-06", "close": 15.0768, "volume": 21889.0}, {"date": "2006-02-07", "close": 14.88834, "volume": 19870.0}, {"date": "2006-02-08", "close": 14.69988, "volume": 41293.0}, {"date": "2006-02-09", "close": 16.39602, "volume": 76019.0}, {"date": "2006-02-10", "close": 16.58448, "volume": 29644.0}, {"date": "2006-02-13", "close": 15.45372, "volume": 11202.0}, {"date": "2006-02-14", "close": 15.0768, "volume": 20696.0}, {"date": "2006-02-15", "close": 15.45372, "volume": 9574.0}, {"date": "2006-02-16", "close": 14.69988, "volume": 5583.0}, {"date": "2006-02-17", "close": 14.69988, "volume": 6978.0}, {"date": "2006-02-20", "close": 15.45372, "volume": 9088.0}, {"date": "2006-02-21", "close": 15.64218, "volume": 7721.0}, {"date": "2006-02-22", "close": 15.0768, "volume": 8351.0}, {"date": "2006-02-27", "close": 16.20756, "volume": 12086.0}, {"date": "2006-02-28", "close": 16.20756, "volume": 7858.0}, {"date": "2006-03-01", "close": 17.33832, "volume": 8688.0}, {"date": "2006-03-02", "close": 17.52678, "volume": 24103.0}, {"date": "2006-03-03", "close": 17.9037, "volume": 26441.0}, {"date": "2006-03-06", "close": 18.846, "volume": 36554.0}, {"date": "2006-03-07", "close": 18.28062, "volume": 13336.0}, {"date": "2006-03-08", "close": 17.14986, "volume": 21269.0}, {"date": "2006-03-09", "close": 17.33832, "volume": 18139.0}, {"date": "2006-03-10", "close": 17.33832, "volume": 3146.0}, {"date": "2006-03-13", "close": 17.71524, "volume": 2684.0}, {"date": "2006-03-14", "close": 17.33832, "volume": 9791.0}, {"date": "2006-03-15", "close": 16.77294, "volume": 1498.0}, {"date": "2006-03-16", "close": 18.09216, "volume": 3221.0}, {"date": "2006-03-17", "close": 17.33832, "volume": 7378.0}, {"date": "2006-03-20", "close": 17.33832, "volume": 1698.0}, {"date": "2006-03-21", "close": 16.20756, "volume": 10980.0}, {"date": "2006-03-22", "close": 16.20756, "volume": 5681.0}, {"date": "2006-03-23", "close": 15.45372, "volume": 11784.0}, {"date": "2006-03-24", "close": 15.26526, "volume": 8860.0}, {"date": "2006-03-27", "close": 16.0191, "volume": 6750.0}, {"date": "2006-03-28", "close": 16.58448, "volume": 9150.0}, {"date": "2006-03-29", "close": 15.64218, "volume": 3574.0}, {"date": "2006-03-30", "close": 16.20756, "volume": 8752.0}, {"date": "2006-03-31", "close": 18.09216, "volume": 15618.0}, {"date": "2006-04-03", "close": 18.46908, "volume": 16295.0}, {"date": "2006-04-04", "close": 17.9037, "volume": 6025.0}, {"date": "2006-04-05", "close": 16.77294, "volume": 5251.0}, {"date": "2006-04-06", "close": 18.46908, "volume": 4325.0}, {"date": "2006-04-07", "close": 18.65754, "volume": 4840.0}, {"date": "2006-04-10", "close": 18.65754, "volume": 3521.0}, {"date": "2006-04-11", "close": 18.28062, "volume": 5726.0}, {"date": "2006-04-12", "close": 18.09216, "volume": 9206.0}, {"date": "2006-04-13", "close": 18.46908, "volume": 5539.0}, {"date": "2006-04-18", "close": 18.09216, "volume": 2074.0}, {"date": "2006-04-19", "close": 17.9037, "volume": 6638.0}, {"date": "2006-04-20", "close": 17.33832, "volume": 4470.0}, {"date": "2006-04-21", "close": 16.58448, "volume": 8083.0}, {"date": "2006-04-24", "close": 17.71524, "volume": 21536.0}, {"date": "2006-04-26", "close": 18.46908, "volume": 9120.0}, {"date": "2006-04-27", "close": 18.46908, "volume": 4173.0}, {"date": "2006-04-28", "close": 17.71524, "volume": 1512.0}, {"date": "2006-05-01", "close": 18.09216, "volume": 7960.0}, {"date": "2006-05-02", "close": 17.52678, "volume": 3713.0}, {"date": "2006-05-03", "close": 17.33832, "volume": 977.0}, {"date": "2006-05-04", "close": 17.14986, "volume": 3469.0}, {"date": "2006-05-05", "close": 17.14986, "volume": 5131.0}, {"date": "2006-05-08", "close": 16.58448, "volume": 12059.0}, {"date": "2006-05-09", "close": 16.77294, "volume": 5388.0}, {"date": "2006-05-10", "close": 17.14986, "volume": 6839.0}, {"date": "2006-05-11", "close": 15.45372, "volume": 18343.0}, {"date": "2006-05-12", "close": 15.45372, "volume": 28675.0}, {"date": "2006-05-15", "close": 16.20756, "volume": 6601.0}, {"date": "2006-05-16", "close": 14.51142, "volume": 8981.0}, {"date": "2006-05-17", "close": 14.1345, "volume": 10421.0}, {"date": "2006-05-18", "close": 13.94604, "volume": 8851.0}, {"date": "2006-05-19", "close": 13.94604, "volume": 5263.0}, {"date": "2006-05-22", "close": 13.00374, "volume": 5135.0}, {"date": "2006-05-23", "close": 12.81528, "volume": 6617.0}, {"date": "2006-05-24", "close": 13.1922, "volume": 2209.0}, {"date": "2006-05-25", "close": 13.00374, "volume": 7215.0}, {"date": "2006-05-26", "close": 13.75758, "volume": 1876.0}, {"date": "2006-05-29", "close": 13.75758, "volume": 4049.0}, {"date": "2006-05-30", "close": 13.56912, "volume": 3020.0}, {"date": "2006-05-31", "close": 13.1922, "volume": 6765.0}, {"date": "2006-06-01", "close": 13.1922, "volume": 8196.0}, {"date": "2006-06-02", "close": 13.00374, "volume": 8195.0}, {"date": "2006-06-05", "close": 12.81528, "volume": 3708.0}, {"date": "2006-06-06", "close": 12.62682, "volume": 3566.0}, {"date": "2006-06-07", "close": 12.43836, "volume": 4494.0}, {"date": "2006-06-08", "close": 11.68452, "volume": 6042.0}, {"date": "2006-06-09", "close": 10.93068, "volume": 2295.0}, {"date": "2006-06-13", "close": 10.55376, "volume": 19925.0}, {"date": "2006-06-14", "close": 9.61146, "volume": 10470.0}, {"date": "2006-06-15", "close": 12.2499, "volume": 11830.0}, {"date": "2006-06-16", "close": 12.81528, "volume": 15021.0}, {"date": "2006-06-19", "close": 11.68452, "volume": 7707.0}, {"date": "2006-06-20", "close": 11.3076, "volume": 2013.0}, {"date": "2006-06-21", "close": 12.43836, "volume": 13519.0}, {"date": "2006-06-22", "close": 13.1922, "volume": 10903.0}, {"date": "2006-06-23", "close": 13.1922, "volume": 13010.0}, {"date": "2006-06-26", "close": 13.38066, "volume": 4448.0}, {"date": "2006-06-27", "close": 13.1922, "volume": 4592.0}, {"date": "2006-06-28", "close": 12.81528, "volume": 4153.0}, {"date": "2006-06-29", "close": 12.62682, "volume": 4030.0}, {"date": "2006-06-30", "close": 12.43836, "volume": 9473.0}, {"date": "2006-07-03", "close": 12.81528, "volume": 6787.0}, {"date": "2006-07-04", "close": 12.62682, "volume": 4351.0}, {"date": "2006-07-05", "close": 12.62682, "volume": 4128.0}, {"date": "2006-07-06", "close": 13.56912, "volume": 5803.0}, {"date": "2006-07-07", "close": 13.56912, "volume": 1218.0}, {"date": "2006-07-10", "close": 13.1922, "volume": 3223.0}, {"date": "2006-07-11", "close": 13.1922, "volume": 3184.0}, {"date": "2006-07-12", "close": 13.94604, "volume": 7989.0}, {"date": "2006-07-13", "close": 14.32296, "volume": 4505.0}, {"date": "2006-07-14", "close": 13.94604, "volume": 2961.0}, {"date": "2006-07-17", "close": 13.56912, "volume": 10730.0}, {"date": "2006-07-18", "close": 13.75758, "volume": 1791.0}, {"date": "2006-07-19", "close": 13.38066, "volume": 796.0}, {"date": "2006-07-20", "close": 13.94604, "volume": 211112.0}, {"date": "2006-07-21", "close": 13.56912, "volume": 1220.0}, {"date": "2006-07-24", "close": 13.38066, "volume": 4338.0}, {"date": "2006-07-25", "close": 13.1922, "volume": 2069.0}, {"date": "2006-07-26", "close": 12.81528, "volume": 3221.0}, {"date": "2006-07-27", "close": 13.00374, "volume": 3048.0}, {"date": "2006-07-28", "close": 13.38066, "volume": 14019.0}, {"date": "2006-07-31", "close": 12.62682, "volume": 3051.0}, {"date": "2006-08-01", "close": 12.43836, "volume": 1847.0}, {"date": "2006-08-03", "close": 12.62682, "volume": 1637.0}, {"date": "2006-08-04", "close": 12.81528, "volume": 1578.0}, {"date": "2006-08-07", "close": 12.43836, "volume": 836.0}, {"date": "2006-08-08", "close": 12.81528, "volume": 183.0}, {"date": "2006-08-09", "close": 13.00374, "volume": 1194.0}, {"date": "2006-08-10", "close": 12.62682, "volume": 1857.0}, {"date": "2006-08-11", "close": 13.00374, "volume": 1868.0}, {"date": "2006-08-14", "close": 12.81528, "volume": 4691.0}, {"date": "2006-08-15", "close": 12.62682, "volume": 318.0}, {"date": "2006-08-16", "close": 12.43836, "volume": 4183.0}, {"date": "2006-08-17", "close": 12.43836, "volume": 1838.0}, {"date": "2006-08-18", "close": 12.81528, "volume": 2351.0}, {"date": "2006-08-21", "close": 12.43836, "volume": 2176.0}, {"date": "2006-08-22", "close": 13.38066, "volume": 1327.0}, {"date": "2006-08-23", "close": 13.56912, "volume": 9736.0}, {"date": "2006-08-24", "close": 13.1922, "volume": 2856.0}, {"date": "2006-08-25", "close": 13.1922, "volume": 438.0}, {"date": "2006-08-28", "close": 13.56912, "volume": 1288.0}, {"date": "2006-08-29", "close": 12.81528, "volume": 1131.0}, {"date": "2006-08-30", "close": 13.00374, "volume": 4276.0}, {"date": "2006-08-31", "close": 13.1922, "volume": 1445.0}, {"date": "2006-09-01", "close": 13.1922, "volume": 876.0}, {"date": "2006-09-04", "close": 14.51142, "volume": 10952.0}, {"date": "2006-09-05", "close": 15.0768, "volume": 3462.0}, {"date": "2006-09-06", "close": 15.64218, "volume": 14837.0}, {"date": "2006-09-07", "close": 16.9614, "volume": 9360.0}, {"date": "2006-09-08", "close": 16.9614, "volume": 15432.0}, {"date": "2006-09-11", "close": 17.33832, "volume": 20846.0}, {"date": "2006-09-12", "close": 16.58448, "volume": 11155.0}, {"date": "2006-09-13", "close": 16.20756, "volume": 3996.0}, {"date": "2006-09-14", "close": 16.20756, "volume": 5232.0}, {"date": "2006-09-15", "close": 16.39602, "volume": 5069.0}, {"date": "2006-09-18", "close": 17.33832, "volume": 10175.0}, {"date": "2006-09-19", "close": 19.59984, "volume": 61081.0}, {"date": "2006-09-20", "close": 18.09216, "volume": 8018.0}, {"date": "2006-09-21", "close": 19.41138, "volume": 17526.0}, {"date": "2006-09-22", "close": 18.846, "volume": 9131.0}, {"date": "2006-09-25", "close": 18.846, "volume": 11907.0}, {"date": "2006-09-26", "close": 18.65754, "volume": 32627.0}, {"date": "2006-09-27", "close": 19.22292, "volume": 12530.0}, {"date": "2006-09-28", "close": 19.97676, "volume": 13795.0}, {"date": "2006-09-29", "close": 21.48444, "volume": 34301.0}, {"date": "2006-10-02", "close": 23.74596, "volume": 28516.0}, {"date": "2006-10-03", "close": 24.4998, "volume": 27813.0}, {"date": "2006-10-04", "close": 22.6152, "volume": 22919.0}, {"date": "2006-10-05", "close": 22.42674, "volume": 10732.0}, {"date": "2006-10-06", "close": 21.86136, "volume": 11871.0}, {"date": "2006-10-09", "close": 22.23828, "volume": 10265.0}, {"date": "2006-10-10", "close": 21.86136, "volume": 13949.0}, {"date": "2006-10-11", "close": 20.7306, "volume": 6574.0}, {"date": "2006-10-12", "close": 21.29598, "volume": 5339.0}, {"date": "2006-10-13", "close": 21.6729, "volume": 9604.0}, {"date": "2006-10-16", "close": 22.6152, "volume": 12978.0}, {"date": "2006-10-17", "close": 22.04982, "volume": 12402.0}, {"date": "2006-10-18", "close": 22.04982, "volume": 3389.0}, {"date": "2006-10-19", "close": 22.99212, "volume": 9842.0}, {"date": "2006-10-20", "close": 23.18058, "volume": 7714.0}, {"date": "2006-10-23", "close": 23.93442, "volume": 5972.0}, {"date": "2006-10-24", "close": 23.74596, "volume": 11811.0}, {"date": "2006-10-25", "close": 25.81902, "volume": 19816.0}, {"date": "2006-10-26", "close": 25.06518, "volume": 15229.0}, {"date": "2006-10-27", "close": 23.74596, "volume": 10199.0}, {"date": "2006-10-30", "close": 24.68826, "volume": 6573.0}, {"date": "2006-10-31", "close": 24.68826, "volume": 10302.0}, {"date": "2006-11-01", "close": 27.3267, "volume": 27310.0}, {"date": "2006-11-02", "close": 26.76132, "volume": 26200.0}, {"date": "2006-11-03", "close": 27.51516, "volume": 7305.0}, {"date": "2006-11-06", "close": 27.89208, "volume": 7134.0}, {"date": "2006-11-07", "close": 29.39976, "volume": 7800.0}, {"date": "2006-11-08", "close": 31.28436, "volume": 19905.0}, {"date": "2006-11-09", "close": 32.0382, "volume": 13516.0}, {"date": "2006-11-10", "close": 30.90744, "volume": 9031.0}, {"date": "2006-11-13", "close": 31.28436, "volume": 5371.0}, {"date": "2006-11-14", "close": 31.28436, "volume": 3590.0}, {"date": "2006-11-15", "close": 30.34206, "volume": 3888.0}, {"date": "2006-11-16", "close": 30.53052, "volume": 1097.0}, {"date": "2006-11-17", "close": 29.77668, "volume": 8163.0}, {"date": "2006-11-20", "close": 29.2113, "volume": 5258.0}, {"date": "2006-11-21", "close": 28.64592, "volume": 7404.0}, {"date": "2006-11-22", "close": 28.269, "volume": 15069.0}, {"date": "2006-11-23", "close": 29.2113, "volume": 6741.0}, {"date": "2006-11-24", "close": 29.2113, "volume": 3980.0}, {"date": "2006-11-27", "close": 29.02284, "volume": 6513.0}, {"date": "2006-11-28", "close": 28.269, "volume": 4301.0}, {"date": "2006-11-29", "close": 28.269, "volume": 1222.0}, {"date": "2006-11-30", "close": 28.269, "volume": 9513.0}, {"date": "2006-12-08", "close": 28.269, "volume": 551844.0}, {"date": "2006-12-11", "close": 26.3844, "volume": 13454.0}, {"date": "2006-12-12", "close": 25.81902, "volume": 2353.0}, {"date": "2006-12-13", "close": 25.63056, "volume": 4137.0}, {"date": "2006-12-14", "close": 26.00748, "volume": 895.0}, {"date": "2006-12-15", "close": 26.00748, "volume": 3192.0}, {"date": "2006-12-18", "close": 25.63056, "volume": 9209.0}, {"date": "2006-12-19", "close": 25.25364, "volume": 4576.0}, {"date": "2006-12-20", "close": 25.4421, "volume": 2568.0}, {"date": "2006-12-21", "close": 25.4421, "volume": 2234.0}, {"date": "2006-12-22", "close": 25.81902, "volume": 1884.0}, {"date": "2006-12-27", "close": 25.63056, "volume": 789.0}, {"date": "2006-12-28", "close": 25.25364, "volume": 902.0}, {"date": "2006-12-29", "close": 25.63056, "volume": 1088.0}, {"date": "2007-01-02", "close": 25.25364, "volume": 3232.0}, {"date": "2007-01-03", "close": 25.63056, "volume": 3730.0}, {"date": "2007-01-04", "close": 25.06518, "volume": 3227.0}, {"date": "2007-01-05", "close": 24.68826, "volume": 17318.0}, {"date": "2007-01-08", "close": 23.36904, "volume": 6862.0}, {"date": "2007-01-09", "close": 22.23828, "volume": 20522.0}, {"date": "2007-01-10", "close": 21.86136, "volume": 13090.0}, {"date": "2007-01-11", "close": 22.04982, "volume": 5142.0}, {"date": "2007-01-12", "close": 23.93442, "volume": 3450.0}, {"date": "2007-01-15", "close": 23.93442, "volume": 3475.0}, {"date": "2007-01-16", "close": 23.36904, "volume": 1734.0}, {"date": "2007-01-17", "close": 24.12288, "volume": 756.0}, {"date": "2007-01-18", "close": 24.4998, "volume": 1116.0}, {"date": "2007-01-19", "close": 24.4998, "volume": 1999.0}, {"date": "2007-01-22", "close": 25.25364, "volume": 2915.0}, {"date": "2007-01-23", "close": 23.74596, "volume": 1449.0}, {"date": "2007-01-24", "close": 24.12288, "volume": 1761.0}, {"date": "2007-01-25", "close": 22.6152, "volume": 2434.0}, {"date": "2007-01-29", "close": 22.6152, "volume": 2347.0}, {"date": "2007-01-30", "close": 22.42674, "volume": 7239.0}, {"date": "2007-01-31", "close": 22.04982, "volume": 5115.0}, {"date": "2007-02-01", "close": 21.86136, "volume": 2521.0}, {"date": "2007-02-02", "close": 22.6152, "volume": 5028.0}, {"date": "2007-02-05", "close": 22.23828, "volume": 1788.0}, {"date": "2007-02-06", "close": 22.23828, "volume": 3525.0}, {"date": "2007-02-07", "close": 22.6152, "volume": 5545.0}, {"date": "2007-02-08", "close": 21.86136, "volume": 1308.0}, {"date": "2007-02-09", "close": 21.86136, "volume": 5422.0}, {"date": "2007-02-12", "close": 24.12288, "volume": 18398.0}, {"date": "2007-02-13", "close": 23.36904, "volume": 6925.0}, {"date": "2007-02-14", "close": 22.6152, "volume": 5371.0}, {"date": "2007-02-15", "close": 22.80366, "volume": 4431.0}, {"date": "2007-02-16", "close": 23.18058, "volume": 1235.0}, {"date": "2007-02-19", "close": 26.3844, "volume": 27183.0}, {"date": "2007-02-20", "close": 25.4421, "volume": 17427.0}, {"date": "2007-02-21", "close": 24.68826, "volume": 2659.0}, {"date": "2007-02-22", "close": 24.87672, "volume": 3913.0}, {"date": "2007-02-23", "close": 24.68826, "volume": 6102.0}, {"date": "2007-02-26", "close": 24.87672, "volume": 6686.0}, {"date": "2007-02-27", "close": 24.87672, "volume": 2487.0}, {"date": "2007-02-28", "close": 22.6152, "volume": 9681.0}, {"date": "2007-03-01", "close": 23.36904, "volume": 5320.0}, {"date": "2007-03-02", "close": 23.18058, "volume": 2500.0}, {"date": "2007-03-05", "close": 21.10752, "volume": 6215.0}, {"date": "2007-03-06", "close": 21.29598, "volume": 2974.0}, {"date": "2007-03-07", "close": 22.04982, "volume": 2294.0}, {"date": "2007-03-08", "close": 22.23828, "volume": 2242.0}, {"date": "2007-03-09", "close": 21.86136, "volume": 709.0}, {"date": "2007-03-12", "close": 22.6152, "volume": 849.0}, {"date": "2007-03-13", "close": 22.6152, "volume": 3251.0}, {"date": "2007-03-14", "close": 21.6729, "volume": 5765.0}, {"date": "2007-03-15", "close": 21.29598, "volume": 1609.0}, {"date": "2007-03-16", "close": 21.10752, "volume": 2471.0}, {"date": "2007-03-19", "close": 22.6152, "volume": 3396.0}, {"date": "2007-03-20", "close": 21.86136, "volume": 265.0}, {"date": "2007-03-21", "close": 21.10752, "volume": 642.0}, {"date": "2007-03-22", "close": 22.23828, "volume": 663.0}, {"date": "2007-03-23", "close": 21.86136, "volume": 1725.0}, {"date": "2007-03-26", "close": 21.48444, "volume": 1498.0}, {"date": "2007-03-27", "close": 21.86136, "volume": 729.0}, {"date": "2007-03-28", "close": 21.6729, "volume": 1599.0}, {"date": "2007-03-29", "close": 22.04982, "volume": 5090.0}, {"date": "2007-03-30", "close": 22.42674, "volume": 4013.0}, {"date": "2007-04-02", "close": 21.48444, "volume": 1590.0}, {"date": "2007-04-03", "close": 21.86136, "volume": 1442.0}, {"date": "2007-04-04", "close": 21.29598, "volume": 3651.0}, {"date": "2007-04-05", "close": 21.10752, "volume": 4593.0}, {"date": "2007-04-10", "close": 21.10752, "volume": 755.0}, {"date": "2007-04-11", "close": 20.7306, "volume": 2417.0}, {"date": "2007-04-12", "close": 21.86136, "volume": 1207.0}, {"date": "2007-04-13", "close": 21.48444, "volume": 3316.0}, {"date": "2007-04-16", "close": 21.48444, "volume": 3234.0}, {"date": "2007-04-17", "close": 20.54214, "volume": 1496.0}, {"date": "2007-04-18", "close": 20.54214, "volume": 3337.0}, {"date": "2007-04-19", "close": 19.59984, "volume": 8035.0}, {"date": "2007-04-20", "close": 19.22292, "volume": 4417.0}, {"date": "2007-04-23", "close": 19.22292, "volume": 2958.0}, {"date": "2007-04-24", "close": 19.22292, "volume": 1178.0}, {"date": "2007-04-26", "close": 19.03446, "volume": 1502.0}, {"date": "2007-04-27", "close": 19.7883, "volume": 517.0}, {"date": "2007-04-30", "close": 19.22292, "volume": 4879.0}, {"date": "2007-05-01", "close": 18.846, "volume": 9936.0}, {"date": "2007-05-02", "close": 18.65754, "volume": 1397.0}, {"date": "2007-05-03", "close": 19.03446, "volume": 1154.0}, {"date": "2007-05-04", "close": 18.46908, "volume": 7870.0}, {"date": "2007-05-07", "close": 18.846, "volume": 4268.0}, {"date": "2007-05-08", "close": 18.65754, "volume": 2355.0}, {"date": "2007-05-09", "close": 18.28062, "volume": 7786.0}, {"date": "2007-05-10", "close": 18.46908, "volume": 5492.0}, {"date": "2007-05-11", "close": 18.28062, "volume": 681.0}, {"date": "2007-05-14", "close": 17.33832, "volume": 4348.0}, {"date": "2007-05-15", "close": 16.20756, "volume": 8726.0}, {"date": "2007-05-16", "close": 16.58448, "volume": 8719.0}, {"date": "2007-05-17", "close": 16.58448, "volume": 4468.0}, {"date": "2007-05-18", "close": 17.33832, "volume": 5467.0}, {"date": "2007-05-21", "close": 18.46908, "volume": 11980.0}, {"date": "2007-05-22", "close": 18.46908, "volume": 10788.0}, {"date": "2007-05-23", "close": 18.09216, "volume": 8765.0}, {"date": "2007-05-24", "close": 19.7883, "volume": 30775.0}, {"date": "2007-05-25", "close": 18.65754, "volume": 5569.0}, {"date": "2007-05-28", "close": 17.9037, "volume": 9249.0}, {"date": "2007-05-29", "close": 18.28062, "volume": 1365.0}, {"date": "2007-05-30", "close": 18.09216, "volume": 3698.0}, {"date": "2007-05-31", "close": 18.09216, "volume": 1519.0}, {"date": "2007-06-01", "close": 17.71524, "volume": 2178.0}, {"date": "2007-06-04", "close": 17.52678, "volume": 2434.0}, {"date": "2007-06-05", "close": 16.20756, "volume": 8241.0}, {"date": "2007-06-06", "close": 17.33832, "volume": 6268.0}, {"date": "2007-06-07", "close": 16.39602, "volume": 3213.0}, {"date": "2007-06-08", "close": 16.77294, "volume": 3313.0}, {"date": "2007-06-12", "close": 16.20756, "volume": 8388.0}, {"date": "2007-06-13", "close": 16.0191, "volume": 1516.0}, {"date": "2007-06-14", "close": 15.83064, "volume": 4566.0}, {"date": "2007-06-15", "close": 15.83064, "volume": 2554.0}, {"date": "2007-06-18", "close": 16.20756, "volume": 7275.0}, {"date": "2007-06-19", "close": 16.9614, "volume": 6138.0}, {"date": "2007-06-20", "close": 18.46908, "volume": 9770.0}, {"date": "2007-06-21", "close": 18.846, "volume": 2318.0}, {"date": "2007-06-22", "close": 18.09216, "volume": 1406.0}, {"date": "2007-06-25", "close": 17.71524, "volume": 10063.0}, {"date": "2007-06-26", "close": 17.33832, "volume": 5572.0}, {"date": "2007-06-27", "close": 16.58448, "volume": 14431.0}, {"date": "2007-06-28", "close": 16.58448, "volume": 3749.0}, {"date": "2007-06-29", "close": 17.33832, "volume": 2418.0}, {"date": "2007-07-02", "close": 16.58448, "volume": 1211.0}, {"date": "2007-07-03", "close": 16.9614, "volume": 3230.0}, {"date": "2007-07-04", "close": 16.58448, "volume": 6433.0}, {"date": "2007-07-05", "close": 15.45372, "volume": 9568.0}, {"date": "2007-07-06", "close": 15.64218, "volume": 5548.0}, {"date": "2007-07-09", "close": 15.64218, "volume": 5030.0}, {"date": "2007-07-10", "close": 15.64218, "volume": 2193.0}, {"date": "2007-07-11", "close": 15.64218, "volume": 10488.0}, {"date": "2007-07-12", "close": 15.45372, "volume": 3021.0}, {"date": "2007-07-13", "close": 17.33832, "volume": 5993.0}, {"date": "2007-07-16", "close": 16.9614, "volume": 5731.0}, {"date": "2007-07-17", "close": 16.39602, "volume": 1202.0}, {"date": "2007-07-18", "close": 16.20756, "volume": 3462.0}, {"date": "2007-07-19", "close": 16.58448, "volume": 7976.0}, {"date": "2007-07-20", "close": 16.58448, "volume": 3131.0}, {"date": "2007-07-23", "close": 16.9614, "volume": 6518.0}, {"date": "2007-07-24", "close": 16.20756, "volume": 3529.0}, {"date": "2007-07-25", "close": 15.83064, "volume": 1995.0}, {"date": "2007-07-26", "close": 15.83064, "volume": 5627.0}, {"date": "2007-07-27", "close": 15.45372, "volume": 5095.0}, {"date": "2007-07-30", "close": 16.9614, "volume": 13951.0}, {"date": "2007-07-31", "close": 18.846, "volume": 12528.0}, {"date": "2007-08-01", "close": 17.9037, "volume": 10925.0}, {"date": "2007-08-02", "close": 17.52678, "volume": 4965.0}, {"date": "2007-08-03", "close": 17.9037, "volume": 20349.0}, {"date": "2007-08-06", "close": 17.71524, "volume": 4057.0}, {"date": "2007-08-07", "close": 17.71524, "volume": 11238.0}, {"date": "2007-08-08", "close": 16.9614, "volume": 4184.0}, {"date": "2007-08-09", "close": 16.77294, "volume": 6907.0}, {"date": "2007-08-10", "close": 17.52678, "volume": 5936.0}, {"date": "2007-08-13", "close": 16.77294, "volume": 5540.0}, {"date": "2007-08-14", "close": 16.77294, "volume": 6469.0}, {"date": "2007-08-15", "close": 16.0191, "volume": 6016.0}, {"date": "2007-08-16", "close": 15.0768, "volume": 6987.0}, {"date": "2007-08-17", "close": 14.1345, "volume": 9237.0}, {"date": "2007-08-20", "close": 14.88834, "volume": 3668.0}, {"date": "2007-08-21", "close": 14.69988, "volume": 1574.0}, {"date": "2007-08-22", "close": 14.69988, "volume": 1424.0}, {"date": "2007-08-23", "close": 14.51142, "volume": 3479.0}, {"date": "2007-08-24", "close": 15.0768, "volume": 1377.0}, {"date": "2007-08-27", "close": 14.69988, "volume": 7588.0}, {"date": "2007-08-28", "close": 14.51142, "volume": 3749.0}, {"date": "2007-08-29", "close": 14.1345, "volume": 7690.0}, {"date": "2007-08-30", "close": 14.1345, "volume": 2079.0}, {"date": "2007-08-31", "close": 13.56912, "volume": 16657.0}, {"date": "2007-09-03", "close": 13.56912, "volume": 10651.0}, {"date": "2007-09-04", "close": 13.94604, "volume": 676.0}, {"date": "2007-09-05", "close": 14.1345, "volume": 10779.0}, {"date": "2007-09-06", "close": 14.32296, "volume": 2757.0}, {"date": "2007-09-07", "close": 15.0768, "volume": 4945.0}, {"date": "2007-09-10", "close": 16.9614, "volume": 11963.0}, {"date": "2007-09-11", "close": 16.77294, "volume": 6935.0}, {"date": "2007-09-12", "close": 16.58448, "volume": 4231.0}, {"date": "2007-09-13", "close": 16.20756, "volume": 4077.0}, {"date": "2007-09-14", "close": 16.20756, "volume": 1252.0}, {"date": "2007-09-17", "close": 16.20756, "volume": 1398.0}, {"date": "2007-09-18", "close": 16.39602, "volume": 895.0}, {"date": "2007-09-19", "close": 16.58448, "volume": 6231.0}, {"date": "2007-09-20", "close": 16.39602, "volume": 2481.0}, {"date": "2007-09-21", "close": 16.20756, "volume": 3839.0}, {"date": "2007-09-24", "close": 16.58448, "volume": 3258.0}, {"date": "2007-09-25", "close": 17.14986, "volume": 4418.0}, {"date": "2007-09-26", "close": 16.9614, "volume": 2191.0}, {"date": "2007-09-27", "close": 16.58448, "volume": 876.0}, {"date": "2007-09-28", "close": 18.09216, "volume": 29408.0}, {"date": "2007-10-01", "close": 17.71524, "volume": 3821.0}, {"date": "2007-10-02", "close": 19.03446, "volume": 9184.0}, {"date": "2007-10-03", "close": 18.846, "volume": 12565.0}, {"date": "2007-10-04", "close": 18.846, "volume": 3899.0}, {"date": "2007-10-05", "close": 18.846, "volume": 2043.0}, {"date": "2007-10-08", "close": 18.846, "volume": 9786.0}, {"date": "2007-10-11", "close": 18.28062, "volume": 14014.0}, {"date": "2007-10-12", "close": 17.71524, "volume": 4225.0}, {"date": "2007-10-15", "close": 17.33832, "volume": 11021.0}, {"date": "2007-10-16", "close": 16.58448, "volume": 10327.0}, {"date": "2007-10-17", "close": 17.52678, "volume": 10509.0}, {"date": "2007-10-18", "close": 16.77294, "volume": 3359.0}, {"date": "2007-10-19", "close": 17.14986, "volume": 2537.0}, {"date": "2007-10-22", "close": 16.39602, "volume": 6137.0}, {"date": "2007-10-23", "close": 16.77294, "volume": 2645.0}, {"date": "2007-10-24", "close": 16.39602, "volume": 6014.0}, {"date": "2007-10-25", "close": 16.20756, "volume": 2097.0}, {"date": "2007-10-26", "close": 16.20756, "volume": 848.0}, {"date": "2007-10-29", "close": 16.0191, "volume": 2680.0}, {"date": "2007-10-30", "close": 16.0191, "volume": 5326.0}, {"date": "2007-10-31", "close": 16.20756, "volume": 7994.0}, {"date": "2007-11-01", "close": 16.20756, "volume": 15732.0}, {"date": "2007-11-02", "close": 16.20756, "volume": 11961.0}, {"date": "2007-11-05", "close": 17.14986, "volume": 18637.0}, {"date": "2007-11-06", "close": 16.39602, "volume": 4559.0}, {"date": "2007-11-07", "close": 16.58448, "volume": 5465.0}, {"date": "2007-11-08", "close": 16.39602, "volume": 7592.0}, {"date": "2007-11-09", "close": 17.33832, "volume": 7226.0}, {"date": "2007-11-12", "close": 16.39602, "volume": 3773.0}, {"date": "2007-11-13", "close": 15.83064, "volume": 5036.0}, {"date": "2007-11-14", "close": 16.0191, "volume": 6740.0}, {"date": "2007-11-15", "close": 15.64218, "volume": 3762.0}, {"date": "2007-11-16", "close": 16.0191, "volume": 6114.0}, {"date": "2007-11-19", "close": 15.83064, "volume": 4687.0}, {"date": "2007-11-20", "close": 15.45372, "volume": 3740.0}, {"date": "2007-11-21", "close": 15.83064, "volume": 592.0}, {"date": "2007-11-22", "close": 15.0768, "volume": 15403.0}, {"date": "2007-11-23", "close": 16.0191, "volume": 4554.0}, {"date": "2007-11-26", "close": 15.0768, "volume": 5479.0}, {"date": "2007-11-27", "close": 14.88834, "volume": 1345.0}, {"date": "2007-11-28", "close": 14.69988, "volume": 2501.0}, {"date": "2007-11-29", "close": 15.0768, "volume": 321.0}, {"date": "2007-11-30", "close": 14.69988, "volume": 1357.0}, {"date": "2007-12-03", "close": 14.69988, "volume": 1902.0}, {"date": "2007-12-04", "close": 15.0768, "volume": 9646.0}, {"date": "2007-12-05", "close": 14.69988, "volume": 8630.0}, {"date": "2007-12-06", "close": 14.32296, "volume": 8732.0}, {"date": "2007-12-07", "close": 14.1345, "volume": 2669.0}, {"date": "2007-12-10", "close": 14.51142, "volume": 14937.0}, {"date": "2007-12-11", "close": 14.69988, "volume": 2151.0}, {"date": "2007-12-12", "close": 14.51142, "volume": 1724.0}, {"date": "2007-12-13", "close": 14.32296, "volume": 3571.0}, {"date": "2007-12-14", "close": 13.56912, "volume": 14496.0}, {"date": "2007-12-17", "close": 14.32296, "volume": 3199.0}, {"date": "2007-12-18", "close": 15.0768, "volume": 11743.0}, {"date": "2007-12-19", "close": 14.69988, "volume": 5713.0}, {"date": "2007-12-20", "close": 14.32296, "volume": 1067.0}, {"date": "2007-12-21", "close": 14.32296, "volume": 3037.0}, {"date": "2007-12-24", "close": 14.32296, "volume": 133.0}, {"date": "2007-12-27", "close": 14.69988, "volume": 199.0}, {"date": "2007-12-28", "close": 14.69988, "volume": 677.0}, {"date": "2007-12-31", "close": 14.69988, "volume": 3582.0}, {"date": "2008-01-02", "close": 14.69988, "volume": 66.0}, {"date": "2008-01-03", "close": 14.32296, "volume": 4067.0}, {"date": "2008-01-04", "close": 14.51142, "volume": 292.0}, {"date": "2008-01-07", "close": 14.1345, "volume": 1941.0}, {"date": "2008-01-08", "close": 14.69988, "volume": 2219.0}, {"date": "2008-01-09", "close": 13.75758, "volume": 1551.0}, {"date": "2008-01-10", "close": 13.75758, "volume": 265.0}, {"date": "2008-01-11", "close": 14.69988, "volume": 2023.0}, {"date": "2008-01-14", "close": 13.94604, "volume": 1723.0}, {"date": "2008-01-15", "close": 13.94604, "volume": 13036.0}, {"date": "2008-01-16", "close": 13.56912, "volume": 6052.0}, {"date": "2008-01-17", "close": 13.56912, "volume": 265.0}, {"date": "2008-01-18", "close": 13.1922, "volume": 7827.0}, {"date": "2008-01-21", "close": 12.06144, "volume": 1962.0}, {"date": "2008-01-22", "close": 11.11914, "volume": 5961.0}, {"date": "2008-01-23", "close": 10.55376, "volume": 19286.0}, {"date": "2008-01-24", "close": 10.17684, "volume": 12440.0}, {"date": "2008-01-25", "close": 10.93068, "volume": 4444.0}, {"date": "2008-01-29", "close": 10.93068, "volume": 11626.0}, {"date": "2008-01-30", "close": 10.17684, "volume": 10290.0}, {"date": "2008-01-31", "close": 9.61146, "volume": 17926.0}, {"date": "2008-02-01", "close": 10.17684, "volume": 16101.0}, {"date": "2008-02-04", "close": 9.98838, "volume": 16940.0}, {"date": "2008-02-05", "close": 11.3076, "volume": 4343.0}, {"date": "2008-02-06", "close": 10.3653, "volume": 687.0}, {"date": "2008-02-07", "close": 10.3653, "volume": 3956.0}, {"date": "2008-02-08", "close": 10.93068, "volume": 3937.0}, {"date": "2008-02-11", "close": 10.93068, "volume": 2215.0}, {"date": "2008-02-12", "close": 10.93068, "volume": 1841.0}, {"date": "2008-02-13", "close": 11.11914, "volume": 3980.0}, {"date": "2008-02-14", "close": 10.55376, "volume": 6710.0}, {"date": "2008-02-15", "close": 10.55376, "volume": 562.0}, {"date": "2008-02-18", "close": 10.3653, "volume": 4749.0}, {"date": "2008-02-19", "close": 10.3653, "volume": 1104.0}, {"date": "2008-02-20", "close": 10.3653, "volume": 5203.0}, {"date": "2008-02-21", "close": 9.98838, "volume": 5094.0}, {"date": "2008-02-22", "close": 10.3653, "volume": 7274.0}, {"date": "2008-02-25", "close": 10.55376, "volume": 399.0}, {"date": "2008-02-26", "close": 10.3653, "volume": 929.0}, {"date": "2008-02-27", "close": 10.3653, "volume": 6102.0}, {"date": "2008-02-28", "close": 9.98838, "volume": 6572.0}, {"date": "2008-02-29", "close": 9.79992, "volume": 3807.0}, {"date": "2008-03-03", "close": 9.423, "volume": 1782.0}, {"date": "2008-03-04", "close": 9.23454, "volume": 5592.0}, {"date": "2008-03-05", "close": 9.423, "volume": 5567.0}, {"date": "2008-03-06", "close": 9.423, "volume": 1194.0}, {"date": "2008-03-07", "close": 9.23454, "volume": 1971.0}, {"date": "2008-03-10", "close": 9.79992, "volume": 1857.0}, {"date": "2008-03-11", "close": 9.79992, "volume": 4054.0}, {"date": "2008-03-12", "close": 9.423, "volume": 743.0}, {"date": "2008-03-13", "close": 9.04608, "volume": 5127.0}, {"date": "2008-03-14", "close": 9.04608, "volume": 6729.0}, {"date": "2008-03-17", "close": 8.85762, "volume": 17330.0}, {"date": "2008-03-18", "close": 7.5384, "volume": 14150.0}, {"date": "2008-03-19", "close": 7.91532, "volume": 8872.0}, {"date": "2008-03-20", "close": 6.78456, "volume": 19634.0}, {"date": "2008-03-25", "close": 6.78456, "volume": 8072.0}, {"date": "2008-03-26", "close": 6.78456, "volume": 1725.0}, {"date": "2008-03-27", "close": 6.5961, "volume": 7349.0}, {"date": "2008-03-28", "close": 6.5961, "volume": 6497.0}, {"date": "2008-03-31", "close": 6.40764, "volume": 13753.0}, {"date": "2008-04-01", "close": 6.03072, "volume": 3996.0}, {"date": "2008-04-02", "close": 6.40764, "volume": 5997.0}, {"date": "2008-04-03", "close": 5.6538, "volume": 25372.0}, {"date": "2008-04-04", "close": 5.6538, "volume": 9380.0}, {"date": "2008-04-07", "close": 5.6538, "volume": 4900.0}, {"date": "2008-04-08", "close": 5.08842, "volume": 6993.0}, {"date": "2008-04-09", "close": 4.7115, "volume": 62840.0}, {"date": "2008-04-10", "close": 6.40764, "volume": 152284.0}, {"date": "2008-04-11", "close": 7.34994, "volume": 84523.0}, {"date": "2008-04-14", "close": 6.21918, "volume": 14965.0}, {"date": "2008-04-15", "close": 6.5961, "volume": 2945.0}, {"date": "2008-04-16", "close": 6.40764, "volume": 2061.0}, {"date": "2008-04-17", "close": 6.03072, "volume": 3714.0}, {"date": "2008-04-18", "close": 6.03072, "volume": 4829.0}, {"date": "2008-04-21", "close": 6.03072, "volume": 1172.0}, {"date": "2008-04-22", "close": 6.03072, "volume": 3476.0}, {"date": "2008-04-23", "close": 6.03072, "volume": 632.0}, {"date": "2008-04-24", "close": 6.40764, "volume": 3382.0}, {"date": "2008-04-28", "close": 6.40764, "volume": 8317.0}, {"date": "2008-04-29", "close": 7.16148, "volume": 20730.0}, {"date": "2008-04-30", "close": 7.34994, "volume": 20731.0}, {"date": "2008-05-01", "close": 7.5384, "volume": 9741.0}, {"date": "2008-05-02", "close": 8.66916, "volume": 14786.0}, {"date": "2008-05-05", "close": 8.4807, "volume": 17454.0}, {"date": "2008-05-06", "close": 9.04608, "volume": 9479.0}, {"date": "2008-05-07", "close": 9.423, "volume": 12111.0}, {"date": "2008-05-08", "close": 9.98838, "volume": 2988.0}, {"date": "2008-05-09", "close": 9.423, "volume": 7816.0}, {"date": "2008-05-12", "close": 9.79992, "volume": 716.0}, {"date": "2008-05-13", "close": 8.66916, "volume": 2179.0}, {"date": "2008-05-14", "close": 8.66916, "volume": 3464.0}, {"date": "2008-05-15", "close": 8.4807, "volume": 2298.0}, {"date": "2008-05-16", "close": 8.10378, "volume": 2199.0}, {"date": "2008-05-19", "close": 8.10378, "volume": 1351.0}, {"date": "2008-05-20", "close": 8.10378, "volume": 3021.0}, {"date": "2008-05-21", "close": 7.91532, "volume": 199.0}, {"date": "2008-05-22", "close": 8.29224, "volume": 2466.0}, {"date": "2008-05-23", "close": 8.66916, "volume": 20477.0}, {"date": "2008-05-26", "close": 8.66916, "volume": 6593.0}, {"date": "2008-05-27", "close": 9.23454, "volume": 9399.0}, {"date": "2008-05-28", "close": 8.85762, "volume": 4895.0}, {"date": "2008-05-29", "close": 9.04608, "volume": 1323.0}, {"date": "2008-05-30", "close": 9.23454, "volume": 3694.0}, {"date": "2008-06-02", "close": 10.17684, "volume": 4684.0}, {"date": "2008-06-03", "close": 10.55376, "volume": 1287.0}, {"date": "2008-06-04", "close": 10.17684, "volume": 2544.0}, {"date": "2008-06-05", "close": 9.79992, "volume": 4052.0}, {"date": "2008-06-06", "close": 9.98838, "volume": 2308.0}, {"date": "2008-06-10", "close": 8.85762, "volume": 8159.0}, {"date": "2008-06-11", "close": 8.4807, "volume": 1836.0}, {"date": "2008-06-12", "close": 8.4807, "volume": 4391.0}, {"date": "2008-06-13", "close": 8.4807, "volume": 7413.0}, {"date": "2008-06-16", "close": 7.16148, "volume": 1786.0}, {"date": "2008-06-17", "close": 7.72686, "volume": 3458.0}, {"date": "2008-06-18", "close": 7.5384, "volume": 6204.0}, {"date": "2008-06-19", "close": 6.97302, "volume": 2340.0}, {"date": "2008-06-20", "close": 7.5384, "volume": 5260.0}, {"date": "2008-06-23", "close": 6.5961, "volume": 3401.0}, {"date": "2008-06-24", "close": 6.5961, "volume": 3651.0}, {"date": "2008-06-25", "close": 5.84226, "volume": 9442.0}, {"date": "2008-06-26", "close": 5.84226, "volume": 1061.0}, {"date": "2008-06-27", "close": 6.78456, "volume": 3914.0}, {"date": "2008-06-30", "close": 6.97302, "volume": 8817.0}, {"date": "2008-07-02", "close": 6.40764, "volume": 2194.0}, {"date": "2008-07-03", "close": 6.21918, "volume": 6296.0}, {"date": "2008-07-04", "close": 6.78456, "volume": 1293.0}, {"date": "2008-07-07", "close": 5.6538, "volume": 27393.0}, {"date": "2008-07-08", "close": 5.6538, "volume": 4784.0}, {"date": "2008-07-09", "close": 5.46534, "volume": 8812.0}, {"date": "2008-07-10", "close": 4.7115, "volume": 11365.0}, {"date": "2008-07-11", "close": 4.33458, "volume": 7694.0}, {"date": "2008-07-14", "close": 4.52304, "volume": 3847.0}, {"date": "2008-07-15", "close": 5.08842, "volume": 4660.0}, {"date": "2008-07-16", "close": 5.08842, "volume": 7261.0}, {"date": "2008-07-17", "close": 5.27688, "volume": 265.0}, {"date": "2008-07-18", "close": 4.7115, "volume": 4786.0}, {"date": "2008-07-21", "close": 5.27688, "volume": 2335.0}, {"date": "2008-07-22", "close": 5.27688, "volume": 2043.0}, {"date": "2008-07-23", "close": 5.46534, "volume": 139.0}, {"date": "2008-07-24", "close": 5.46534, "volume": 1433.0}, {"date": "2008-07-25", "close": 5.08842, "volume": 1725.0}, {"date": "2008-07-28", "close": 5.08842, "volume": 66.0}, {"date": "2008-07-29", "close": 5.27688, "volume": 1556.0}, {"date": "2008-07-30", "close": 4.89996, "volume": 823.0}, {"date": "2008-07-31", "close": 5.08842, "volume": 4010.0}, {"date": "2008-08-01", "close": 5.08842, "volume": 763.0}, {"date": "2008-08-05", "close": 4.33458, "volume": 2122.0}, {"date": "2008-08-06", "close": 4.52304, "volume": 1592.0}, {"date": "2008-08-07", "close": 3.7692, "volume": 7747.0}, {"date": "2008-08-08", "close": 3.7692, "volume": 12098.0}, {"date": "2008-08-11", "close": 4.14612, "volume": 4058.0}, {"date": "2008-08-12", "close": 3.7692, "volume": 2943.0}, {"date": "2008-08-13", "close": 3.7692, "volume": 1327.0}, {"date": "2008-08-18", "close": 3.39228, "volume": 1327.0}, {"date": "2008-08-19", "close": 3.20382, "volume": 527.0}, {"date": "2008-08-20", "close": 3.7692, "volume": 665.0}, {"date": "2008-08-21", "close": 3.7692, "volume": 796.0}, {"date": "2008-08-22", "close": 3.39228, "volume": 1488.0}, {"date": "2008-08-25", "close": 3.39228, "volume": 8660.0}, {"date": "2008-08-26", "close": 3.7692, "volume": 1194.0}, {"date": "2008-08-27", "close": 3.7692, "volume": 1725.0}, {"date": "2008-08-28", "close": 4.14612, "volume": 984.0}, {"date": "2008-08-29", "close": 4.89996, "volume": 2231.0}, {"date": "2008-09-01", "close": 4.89996, "volume": 2606.0}, {"date": "2008-09-02", "close": 5.27688, "volume": 1320.0}, {"date": "2008-09-03", "close": 3.95766, "volume": 4778.0}, {"date": "2008-09-04", "close": 3.505356, "volume": 6456.0}, {"date": "2008-09-05", "close": 3.39228, "volume": 4047.0}, {"date": "2008-09-08", "close": 3.20382, "volume": 5837.0}, {"date": "2008-09-09", "close": 3.20382, "volume": 153.0}, {"date": "2008-09-10", "close": 3.7692, "volume": 929.0}, {"date": "2008-09-11", "close": 3.39228, "volume": 929.0}, {"date": "2008-09-15", "close": 3.7692, "volume": 252.0}, {"date": "2008-09-16", "close": 3.39228, "volume": 1990.0}, {"date": "2008-09-17", "close": 3.656124, "volume": 396.0}, {"date": "2008-09-18", "close": 3.39228, "volume": 11329.0}, {"date": "2008-09-19", "close": 3.7692, "volume": 1195.0}, {"date": "2008-09-24", "close": 3.58074, "volume": 1990.0}, {"date": "2008-09-25", "close": 3.731508, "volume": 1327.0}, {"date": "2008-09-29", "close": 3.39228, "volume": 3714.0}, {"date": "2008-09-30", "close": 3.128436, "volume": 3184.0}, {"date": "2008-10-01", "close": 3.01536, "volume": 3449.0}, {"date": "2008-10-02", "close": 2.8269, "volume": 5510.0}, {"date": "2008-10-03", "close": 2.487672, "volume": 14456.0}, {"date": "2008-10-06", "close": 2.299212, "volume": 12036.0}, {"date": "2008-10-07", "close": 2.26152, "volume": 24539.0}, {"date": "2008-10-08", "close": 1.922292, "volume": 11261.0}, {"date": "2008-10-09", "close": 1.922292, "volume": 28426.0}, {"date": "2008-10-10", "close": 1.50768, "volume": 10989.0}, {"date": "2008-10-13", "close": 1.8846, "volume": 8225.0}, {"date": "2008-10-14", "close": 2.07306, "volume": 1592.0}, {"date": "2008-10-15", "close": 1.8846, "volume": 1807.0}, {"date": "2008-10-16", "close": 1.8846, "volume": 584.0}, {"date": "2008-10-17", "close": 1.8846, "volume": 531.0}, {"date": "2008-10-20", "close": 1.8846, "volume": 531.0}, {"date": "2008-10-21", "close": 1.809216, "volume": 2122.0}, {"date": "2008-10-22", "close": 1.50768, "volume": 3647.0}, {"date": "2008-10-23", "close": 1.469988, "volume": 2033.0}, {"date": "2008-10-24", "close": 1.50768, "volume": 1061.0}, {"date": "2008-10-27", "close": 1.206144, "volume": 15388.0}, {"date": "2008-10-28", "close": 1.13076, "volume": 152.0}, {"date": "2008-10-29", "close": 1.50768, "volume": 9153.0}, {"date": "2008-10-30", "close": 1.469988, "volume": 8665.0}, {"date": "2008-11-04", "close": 1.545372, "volume": 796.0}, {"date": "2008-11-05", "close": 1.658448, "volume": 2353.0}, {"date": "2008-11-06", "close": 1.620756, "volume": 5407.0}, {"date": "2008-11-07", "close": 1.620756, "volume": 613.0}, {"date": "2008-11-10", "close": 1.733832, "volume": 1061.0}, {"date": "2008-11-11", "close": 1.658448, "volume": 2786.0}, {"date": "2008-11-12", "close": 1.733832, "volume": 2782.0}, {"date": "2008-11-14", "close": 1.658448, "volume": 3184.0}, {"date": "2008-11-17", "close": 1.356912, "volume": 1327.0}, {"date": "2008-11-18", "close": 1.394604, "volume": 212.0}, {"date": "2008-11-21", "close": 1.50768, "volume": 2256.0}, {"date": "2008-11-24", "close": 1.583064, "volume": 531.0}, {"date": "2008-11-25", "close": 1.69614, "volume": 1393.0}, {"date": "2008-11-26", "close": 1.50768, "volume": 1785.0}, {"date": "2008-11-27", "close": 1.69614, "volume": 3184.0}, {"date": "2008-11-28", "close": 1.50768, "volume": 2255.0}, {"date": "2008-12-03", "close": 1.469988, "volume": 1406.0}, {"date": "2008-12-04", "close": 1.31922, "volume": 2399.0}, {"date": "2008-12-08", "close": 1.13076, "volume": 5439.0}, {"date": "2008-12-10", "close": 1.31922, "volume": 8623.0}, {"date": "2008-12-11", "close": 1.281528, "volume": 354.0}, {"date": "2008-12-12", "close": 1.093068, "volume": 1204.0}, {"date": "2008-12-15", "close": 1.31922, "volume": 14061.0}, {"date": "2008-12-16", "close": 1.243836, "volume": 1313.0}, {"date": "2008-12-17", "close": 1.206144, "volume": 1791.0}, {"date": "2008-12-18", "close": 1.243836, "volume": 6407.0}, {"date": "2008-12-19", "close": 1.206144, "volume": 884.0}, {"date": "2008-12-22", "close": 1.31922, "volume": 307.0}, {"date": "2008-12-23", "close": 1.243836, "volume": 1127.0}, {"date": "2008-12-24", "close": 1.469988, "volume": 2122.0}, {"date": "2008-12-29", "close": 1.50768, "volume": 584.0}, {"date": "2008-12-30", "close": 1.50768, "volume": 2069.0}, {"date": "2008-12-31", "close": 1.771524, "volume": 2527.0}, {"date": "2009-01-02", "close": 1.093068, "volume": 10347.0}, {"date": "2009-01-05", "close": 1.281528, "volume": 6925.0}, {"date": "2009-01-06", "close": 1.281528, "volume": 133.0}, {"date": "2009-01-07", "close": 1.243836, "volume": 1592.0}, {"date": "2009-01-08", "close": 1.243836, "volume": 2653.0}, {"date": "2009-07-21", "close": 1.055376, "volume": 126711.0}, {"date": "2009-07-22", "close": 1.055376, "volume": 49654.0}, {"date": "2009-07-23", "close": 1.017684, "volume": 27857.0}, {"date": "2009-07-24", "close": 1.017684, "volume": 27925.0}, {"date": "2009-07-27", "close": 0.979992, "volume": 11501.0}, {"date": "2009-07-28", "close": 0.9423, "volume": 33588.0}, {"date": "2009-07-29", "close": 0.9423, "volume": 4045.0}, {"date": "2009-07-30", "close": 0.9423, "volume": 4855.0}, {"date": "2009-07-31", "close": 1.093068, "volume": 176843.0}, {"date": "2009-08-03", "close": 1.055376, "volume": 57484.0}, {"date": "2009-08-04", "close": 1.093068, "volume": 120794.0}, {"date": "2009-08-05", "close": 1.206144, "volume": 123554.0}, {"date": "2009-08-06", "close": 0.979992, "volume": 72429.0}, {"date": "2009-08-07", "close": 1.093068, "volume": 60092.0}, {"date": "2009-08-10", "close": 1.093068, "volume": 89780.0}, {"date": "2009-08-11", "close": 1.093068, "volume": 263226.0}, {"date": "2009-08-12", "close": 1.055376, "volume": 54388.0}, {"date": "2009-08-13", "close": 1.093068, "volume": 190807.0}, {"date": "2009-08-14", "close": 1.093068, "volume": 33694.0}, {"date": "2009-08-17", "close": 1.093068, "volume": 20031.0}, {"date": "2009-08-18", "close": 1.093068, "volume": 93733.0}, {"date": "2009-08-19", "close": 1.055376, "volume": 18484.0}, {"date": "2009-08-20", "close": 1.017684, "volume": 16945.0}, {"date": "2009-08-21", "close": 0.979992, "volume": 38849.0}, {"date": "2009-08-24", "close": 0.979992, "volume": 32962.0}, {"date": "2009-08-25", "close": 1.017684, "volume": 1327.0}, {"date": "2009-08-26", "close": 1.017684, "volume": 41335.0}, {"date": "2009-08-27", "close": 1.13076, "volume": 184273.0}, {"date": "2009-08-28", "close": 1.093068, "volume": 35205.0}, {"date": "2009-08-31", "close": 1.017684, "volume": 43511.0}, {"date": "2009-09-01", "close": 1.13076, "volume": 40460.0}, {"date": "2009-09-02", "close": 1.13076, "volume": 64603.0}, {"date": "2009-09-03", "close": 1.13076, "volume": 95051.0}, {"date": "2009-09-04", "close": 1.31922, "volume": 226334.0}, {"date": "2009-09-07", "close": 1.31922, "volume": 152349.0}, {"date": "2009-09-08", "close": 1.394604, "volume": 18618.0}, {"date": "2009-09-09", "close": 1.394604, "volume": 27499.0}, {"date": "2009-09-10", "close": 1.50768, "volume": 83616.0}, {"date": "2009-09-11", "close": 1.959984, "volume": 111584.0}, {"date": "2009-09-14", "close": 1.8846, "volume": 75855.0}, {"date": "2009-09-15", "close": 1.846908, "volume": 52417.0}, {"date": "2009-09-16", "close": 1.8846, "volume": 30162.0}, {"date": "2009-09-17", "close": 1.809216, "volume": 11515.0}, {"date": "2009-09-18", "close": 1.809216, "volume": 71015.0}, {"date": "2009-09-21", "close": 1.620756, "volume": 33097.0}, {"date": "2009-09-22", "close": 1.69614, "volume": 6700.0}, {"date": "2009-09-23", "close": 1.997676, "volume": 73650.0}, {"date": "2009-09-24", "close": 2.035368, "volume": 94253.0}, {"date": "2009-09-25", "close": 1.959984, "volume": 35115.0}, {"date": "2009-09-28", "close": 1.922292, "volume": 12880.0}, {"date": "2009-09-29", "close": 1.922292, "volume": 14721.0}, {"date": "2009-09-30", "close": 1.8846, "volume": 13475.0}, {"date": "2009-10-01", "close": 1.69614, "volume": 35811.0}, {"date": "2009-10-02", "close": 1.733832, "volume": 17908.0}, {"date": "2009-10-05", "close": 1.733832, "volume": 8198.0}, {"date": "2009-10-06", "close": 1.809216, "volume": 47991.0}, {"date": "2009-10-07", "close": 1.959984, "volume": 92239.0}, {"date": "2009-10-08", "close": 1.959984, "volume": 30533.0}, {"date": "2009-10-09", "close": 1.959984, "volume": 60571.0}, {"date": "2009-10-12", "close": 1.922292, "volume": 33654.0}, {"date": "2009-10-13", "close": 1.922292, "volume": 11436.0}, {"date": "2009-10-14", "close": 1.922292, "volume": 34437.0}, {"date": "2009-10-15", "close": 1.922292, "volume": 21888.0}, {"date": "2009-10-16", "close": 2.07306, "volume": 56086.0}, {"date": "2009-10-19", "close": 2.63844, "volume": 242457.0}, {"date": "2009-10-20", "close": 2.713824, "volume": 167509.0}, {"date": "2009-10-21", "close": 2.487672, "volume": 74757.0}, {"date": "2009-10-22", "close": 2.63844, "volume": 69936.0}, {"date": "2009-10-23", "close": 2.63844, "volume": 55082.0}, {"date": "2009-10-26", "close": 2.676132, "volume": 5999.0}, {"date": "2009-10-27", "close": 2.525364, "volume": 16792.0}, {"date": "2009-10-28", "close": 2.563056, "volume": 35564.0}, {"date": "2009-10-29", "close": 2.26152, "volume": 67539.0}, {"date": "2009-10-30", "close": 2.63844, "volume": 22696.0}, {"date": "2009-11-02", "close": 2.487672, "volume": 7837.0}, {"date": "2009-11-03", "close": 2.525364, "volume": 5796.0}, {"date": "2009-11-04", "close": 2.563056, "volume": 12337.0}, {"date": "2009-11-05", "close": 2.487672, "volume": 14990.0}, {"date": "2009-11-06", "close": 2.44998, "volume": 9138.0}, {"date": "2009-11-09", "close": 2.186136, "volume": 28338.0}, {"date": "2009-11-10", "close": 1.959984, "volume": 49189.0}, {"date": "2009-11-11", "close": 1.959984, "volume": 86762.0}, {"date": "2009-11-12", "close": 2.223828, "volume": 88959.0}, {"date": "2009-11-13", "close": 2.186136, "volume": 8810.0}, {"date": "2009-11-16", "close": 2.186136, "volume": 16330.0}, {"date": "2009-11-17", "close": 2.336904, "volume": 51515.0}, {"date": "2009-11-18", "close": 2.186136, "volume": 20880.0}, {"date": "2009-11-19", "close": 2.07306, "volume": 25898.0}, {"date": "2009-11-20", "close": 2.07306, "volume": 13265.0}, {"date": "2009-11-23", "close": 2.07306, "volume": 30479.0}, {"date": "2009-11-24", "close": 2.110752, "volume": 40897.0}, {"date": "2009-11-25", "close": 2.110752, "volume": 5041.0}, {"date": "2009-11-26", "close": 2.110752, "volume": 6071.0}, {"date": "2009-11-27", "close": 2.07306, "volume": 14446.0}, {"date": "2009-11-30", "close": 1.997676, "volume": 1034.0}, {"date": "2009-12-01", "close": 1.959984, "volume": 23480.0}, {"date": "2009-12-02", "close": 2.035368, "volume": 21002.0}, {"date": "2009-12-03", "close": 2.110752, "volume": 21175.0}, {"date": "2009-12-04", "close": 2.26152, "volume": 71560.0}, {"date": "2009-12-07", "close": 2.223828, "volume": 58110.0}, {"date": "2009-12-08", "close": 2.223828, "volume": 16953.0}, {"date": "2009-12-09", "close": 2.186136, "volume": 62757.0}, {"date": "2009-12-10", "close": 2.186136, "volume": 20356.0}, {"date": "2009-12-11", "close": 2.223828, "volume": 33429.0}, {"date": "2009-12-14", "close": 2.186136, "volume": 15454.0}, {"date": "2009-12-15", "close": 2.07306, "volume": 8702.0}, {"date": "2009-12-16", "close": 2.186136, "volume": 58757.0}, {"date": "2009-12-17", "close": 2.186136, "volume": 24855.0}, {"date": "2009-12-18", "close": 2.110752, "volume": 8215.0}, {"date": "2009-12-22", "close": 2.110752, "volume": 113814.0}, {"date": "2009-12-23", "close": 2.110752, "volume": 40239.0}, {"date": "2009-12-24", "close": 2.07306, "volume": 10697.0}, {"date": "2009-12-29", "close": 2.035368, "volume": 3773.0}, {"date": "2009-12-30", "close": 1.959984, "volume": 14725.0}, {"date": "2009-12-31", "close": 1.8846, "volume": 3996.0}, {"date": "2010-01-04", "close": 1.8846, "volume": 2601.0}, {"date": "2010-01-05", "close": 1.997676, "volume": 9190.0}, {"date": "2010-01-06", "close": 2.035368, "volume": 1535.0}, {"date": "2010-01-08", "close": 1.809216, "volume": 40917.0}, {"date": "2010-01-11", "close": 1.8846, "volume": 71235.0}, {"date": "2010-01-12", "close": 1.959984, "volume": 42666.0}, {"date": "2010-01-13", "close": 1.8846, "volume": 22120.0}, {"date": "2010-01-14", "close": 1.922292, "volume": 8888.0}, {"date": "2010-01-15", "close": 1.846908, "volume": 43990.0}, {"date": "2010-01-18", "close": 1.8846, "volume": 29828.0}, {"date": "2010-01-19", "close": 1.8846, "volume": 9804.0}, {"date": "2010-01-20", "close": 1.8846, "volume": 28513.0}, {"date": "2010-01-21", "close": 1.8846, "volume": 3852.0}, {"date": "2010-01-22", "close": 1.846908, "volume": 7111.0}, {"date": "2010-01-25", "close": 1.771524, "volume": 1632.0}, {"date": "2010-01-27", "close": 1.69614, "volume": 13087.0}, {"date": "2010-01-28", "close": 1.545372, "volume": 10745.0}, {"date": "2010-01-29", "close": 1.356912, "volume": 11562.0}, {"date": "2010-02-01", "close": 1.432296, "volume": 147043.0}, {"date": "2010-02-02", "close": 1.545372, "volume": 56349.0}, {"date": "2010-02-03", "close": 1.583064, "volume": 53388.0}, {"date": "2010-02-04", "close": 1.583064, "volume": 1565.0}, {"date": "2010-02-05", "close": 1.50768, "volume": 24143.0}, {"date": "2010-02-08", "close": 1.432296, "volume": 4524.0}, {"date": "2010-02-09", "close": 1.50768, "volume": 34573.0}, {"date": "2010-02-11", "close": 1.50768, "volume": 8092.0}, {"date": "2010-02-15", "close": 1.50768, "volume": 398.0}, {"date": "2010-02-16", "close": 1.50768, "volume": 978.0}, {"date": "2010-02-17", "close": 1.50768, "volume": 3001.0}, {"date": "2010-02-18", "close": 1.620756, "volume": 2968.0}, {"date": "2010-02-19", "close": 1.50768, "volume": 8174.0}, {"date": "2010-02-22", "close": 1.432296, "volume": 9153.0}, {"date": "2010-02-23", "close": 1.432296, "volume": 3136.0}, {"date": "2010-02-24", "close": 1.394604, "volume": 12783.0}, {"date": "2010-02-25", "close": 1.394604, "volume": 889.0}, {"date": "2010-02-26", "close": 1.281528, "volume": 11968.0}, {"date": "2010-03-01", "close": 1.13076, "volume": 6540.0}, {"date": "2010-03-02", "close": 1.168452, "volume": 61.0}, {"date": "2010-03-04", "close": 1.206144, "volume": 93.0}, {"date": "2010-03-05", "close": 1.281528, "volume": 1592.0}, {"date": "2010-03-08", "close": 1.31922, "volume": 4378.0}, {"date": "2010-03-10", "close": 1.31922, "volume": 398.0}, {"date": "2010-03-11", "close": 1.281528, "volume": 5245.0}, {"date": "2010-03-15", "close": 1.206144, "volume": 248.0}, {"date": "2010-03-16", "close": 1.13076, "volume": 4289.0}, {"date": "2010-03-17", "close": 1.13076, "volume": 5306.0}, {"date": "2010-03-18", "close": 1.055376, "volume": 3953.0}, {"date": "2010-03-19", "close": 1.093068, "volume": 2653.0}, {"date": "2010-03-22", "close": 1.13076, "volume": 8743.0}, {"date": "2010-03-23", "close": 1.13076, "volume": 5034.0}, {"date": "2010-03-24", "close": 1.13076, "volume": 3562.0}, {"date": "2010-03-25", "close": 1.206144, "volume": 11070.0}, {"date": "2010-03-26", "close": 1.206144, "volume": 1327.0}, {"date": "2010-03-31", "close": 1.13076, "volume": 1279.0}, {"date": "2010-04-01", "close": 1.017684, "volume": 3051.0}, {"date": "2010-04-06", "close": 0.9423, "volume": 5823.0}, {"date": "2010-04-07", "close": 0.904608, "volume": 33177.0}, {"date": "2010-04-08", "close": 1.055376, "volume": 13586.0}, {"date": "2010-04-09", "close": 1.055376, "volume": 27603.0}, {"date": "2010-04-12", "close": 1.093068, "volume": 5978.0}, {"date": "2010-04-13", "close": 1.055376, "volume": 239.0}, {"date": "2010-04-14", "close": 1.093068, "volume": 15322.0}, {"date": "2010-04-15", "close": 1.055376, "volume": 6633.0}, {"date": "2010-04-16", "close": 1.093068, "volume": 2388.0}, {"date": "2010-04-19", "close": 1.093068, "volume": 27.0}, {"date": "2010-04-21", "close": 0.979992, "volume": 3905.0}, {"date": "2010-04-22", "close": 0.979992, "volume": 2550.0}, {"date": "2010-04-23", "close": 1.055376, "volume": 13565.0}, {"date": "2010-04-28", "close": 1.583064, "volume": 130999.0}, {"date": "2010-04-29", "close": 1.432296, "volume": 136586.0}, {"date": "2010-04-30", "close": 1.432296, "volume": 74448.0}, {"date": "2010-05-03", "close": 1.356912, "volume": 5334.0}, {"date": "2010-05-04", "close": 1.394604, "volume": 12984.0}, {"date": "2010-05-05", "close": 1.31922, "volume": 24202.0}, {"date": "2010-05-06", "close": 1.31922, "volume": 42467.0}, {"date": "2010-05-07", "close": 1.13076, "volume": 3051.0}, {"date": "2010-05-10", "close": 1.206144, "volume": 6500.0}, {"date": "2010-05-11", "close": 1.168452, "volume": 23122.0}, {"date": "2010-05-12", "close": 1.13076, "volume": 61361.0}, {"date": "2010-05-13", "close": 1.093068, "volume": 13000.0}, {"date": "2010-05-14", "close": 1.093068, "volume": 3189.0}, {"date": "2010-05-17", "close": 1.093068, "volume": 89011.0}, {"date": "2010-05-18", "close": 1.093068, "volume": 17245.0}, {"date": "2010-05-19", "close": 1.055376, "volume": 4510.0}, {"date": "2010-05-20", "close": 1.055376, "volume": 531.0}, {"date": "2010-05-21", "close": 0.866916, "volume": 26796.0}, {"date": "2010-05-24", "close": 0.904608, "volume": 18174.0}, {"date": "2010-05-25", "close": 1.017684, "volume": 2918.0}, {"date": "2010-05-26", "close": 0.979992, "volume": 1061.0}, {"date": "2010-05-27", "close": 0.904608, "volume": 19951.0}, {"date": "2010-05-28", "close": 0.979992, "volume": 20640.0}, {"date": "2010-05-31", "close": 0.9423, "volume": 34306.0}, {"date": "2010-06-01", "close": 0.9423, "volume": 1327.0}, {"date": "2010-06-02", "close": 0.75384, "volume": 20482.0}, {"date": "2010-06-03", "close": 0.829224, "volume": 5442.0}, {"date": "2010-06-04", "close": 0.9423, "volume": 13265.0}, {"date": "2010-06-11", "close": 0.979992, "volume": 663.0}, {"date": "2010-06-15", "close": 0.791532, "volume": 14592.0}, {"date": "2010-06-16", "close": 0.829224, "volume": 8994.0}, {"date": "2010-06-17", "close": 0.829224, "volume": 3541.0}, {"date": "2010-06-18", "close": 0.829224, "volume": 13172.0}, {"date": "2010-06-21", "close": 0.829224, "volume": 11896.0}, {"date": "2010-06-22", "close": 0.829224, "volume": 10563.0}, {"date": "2010-06-23", "close": 0.791532, "volume": 44317.0}, {"date": "2010-06-24", "close": 0.75384, "volume": 31172.0}, {"date": "2010-06-25", "close": 0.716148, "volume": 9355.0}, {"date": "2010-06-28", "close": 0.829224, "volume": 75109.0}, {"date": "2010-06-29", "close": 0.829224, "volume": 7959.0}, {"date": "2010-06-30", "close": 0.829224, "volume": 9012.0}, {"date": "2010-07-01", "close": 0.75384, "volume": 3900.0}, {"date": "2010-07-02", "close": 0.716148, "volume": 7861.0}, {"date": "2010-07-05", "close": 0.75384, "volume": 10612.0}, {"date": "2010-07-06", "close": 0.75384, "volume": 1857.0}, {"date": "2010-07-08", "close": 0.716148, "volume": 796.0}, {"date": "2010-07-12", "close": 0.866916, "volume": 71444.0}, {"date": "2010-07-13", "close": 0.791532, "volume": 13455.0}, {"date": "2010-07-15", "close": 0.829224, "volume": 3449.0}, {"date": "2010-07-16", "close": 0.791532, "volume": 14592.0}, {"date": "2010-07-19", "close": 0.716148, "volume": 13398.0}, {"date": "2010-07-20", "close": 0.75384, "volume": 11143.0}, {"date": "2010-07-21", "close": 0.678456, "volume": 1592.0}, {"date": "2010-07-22", "close": 0.678456, "volume": 2751.0}, {"date": "2010-07-26", "close": 0.75384, "volume": 1327.0}, {"date": "2010-07-28", "close": 0.75384, "volume": 89.0}, {"date": "2010-07-29", "close": 0.716148, "volume": 2653.0}, {"date": "2010-08-02", "close": 0.75384, "volume": 22114.0}, {"date": "2010-08-03", "close": 0.829224, "volume": 7299.0}, {"date": "2010-08-04", "close": 0.791532, "volume": 2653.0}, {"date": "2010-08-05", "close": 0.791532, "volume": 7959.0}, {"date": "2010-08-06", "close": 0.829224, "volume": 663.0}, {"date": "2010-08-09", "close": 0.829224, "volume": 2688.0}, {"date": "2010-08-13", "close": 0.75384, "volume": 1327.0}, {"date": "2010-08-16", "close": 0.791532, "volume": 17682.0}, {"date": "2010-08-17", "close": 0.75384, "volume": 18439.0}, {"date": "2010-08-18", "close": 0.716148, "volume": 7031.0}, {"date": "2010-08-19", "close": 0.716148, "volume": 9286.0}, {"date": "2010-08-20", "close": 0.603072, "volume": 9674.0}, {"date": "2010-08-23", "close": 0.640764, "volume": 5306.0}, {"date": "2010-08-24", "close": 0.640764, "volume": 8517.0}, {"date": "2010-08-26", "close": 0.716148, "volume": 265.0}, {"date": "2010-08-27", "close": 0.716148, "volume": 1922.0}, {"date": "2010-09-01", "close": 0.716148, "volume": 8558.0}, {"date": "2010-09-02", "close": 0.678456, "volume": 4309.0}, {"date": "2010-09-03", "close": 0.829224, "volume": 19470.0}, {"date": "2010-09-06", "close": 0.866916, "volume": 3316.0}, {"date": "2010-09-07", "close": 0.75384, "volume": 27526.0}, {"date": "2010-09-08", "close": 0.904608, "volume": 79354.0}, {"date": "2010-09-09", "close": 0.829224, "volume": 3997.0}, {"date": "2010-09-10", "close": 0.9423, "volume": 9703.0}, {"date": "2010-09-13", "close": 0.866916, "volume": 6505.0}, {"date": "2010-09-14", "close": 0.829224, "volume": 13265.0}, {"date": "2010-09-16", "close": 0.829224, "volume": 4111.0}, {"date": "2010-09-17", "close": 0.904608, "volume": 2432.0}, {"date": "2010-09-20", "close": 0.866916, "volume": 799.0}, {"date": "2010-09-21", "close": 0.866916, "volume": 2653.0}, {"date": "2010-09-27", "close": 0.866916, "volume": 610.0}, {"date": "2010-09-30", "close": 0.829224, "volume": 610.0}, {"date": "2010-10-01", "close": 0.866916, "volume": 10320.0}, {"date": "2010-10-04", "close": 0.866916, "volume": 88266.0}, {"date": "2010-10-05", "close": 0.866916, "volume": 14061.0}, {"date": "2010-10-06", "close": 0.866916, "volume": 14725.0}, {"date": "2010-10-07", "close": 0.866916, "volume": 9380.0}, {"date": "2010-10-11", "close": 0.75384, "volume": 13902.0}, {"date": "2010-10-12", "close": 0.716148, "volume": 6527.0}, {"date": "2010-10-13", "close": 0.9423, "volume": 112385.0}, {"date": "2010-10-14", "close": 0.866916, "volume": 145962.0}, {"date": "2010-10-15", "close": 0.829224, "volume": 3372.0}, {"date": "2010-10-18", "close": 0.75384, "volume": 16908.0}, {"date": "2010-10-19", "close": 0.75384, "volume": 4954.0}, {"date": "2010-10-20", "close": 0.75384, "volume": 1857.0}, {"date": "2010-10-22", "close": 0.75384, "volume": 12867.0}, {"date": "2010-10-25", "close": 0.829224, "volume": 37939.0}, {"date": "2010-10-26", "close": 0.791532, "volume": 10347.0}, {"date": "2010-10-27", "close": 0.791532, "volume": 6832.0}, {"date": "2010-10-28", "close": 0.829224, "volume": 26531.0}, {"date": "2010-11-03", "close": 0.75384, "volume": 862.0}, {"date": "2010-11-05", "close": 0.829224, "volume": 1725.0}, {"date": "2010-11-08", "close": 0.75384, "volume": 17784.0}, {"date": "2010-11-09", "close": 0.75384, "volume": 6226.0}, {"date": "2010-11-10", "close": 0.716148, "volume": 3980.0}, {"date": "2010-11-11", "close": 0.75384, "volume": 1645.0}, {"date": "2010-11-12", "close": 0.716148, "volume": 2653.0}, {"date": "2010-11-15", "close": 0.75384, "volume": 22419.0}, {"date": "2010-11-16", "close": 0.716148, "volume": 714.0}, {"date": "2010-11-17", "close": 0.716148, "volume": 2122.0}, {"date": "2010-11-19", "close": 0.75384, "volume": 30819.0}, {"date": "2010-11-22", "close": 0.75384, "volume": 5306.0}, {"date": "2010-11-23", "close": 0.75384, "volume": 54016.0}, {"date": "2010-11-24", "close": 0.716148, "volume": 12259.0}, {"date": "2010-11-25", "close": 0.678456, "volume": 1327.0}, {"date": "2010-11-26", "close": 0.678456, "volume": 5306.0}, {"date": "2010-11-30", "close": 0.716148, "volume": 7959.0}, {"date": "2010-12-03", "close": 0.716148, "volume": 15306.0}, {"date": "2010-12-06", "close": 0.678456, "volume": 4817.0}, {"date": "2010-12-07", "close": 0.75384, "volume": 133513.0}, {"date": "2010-12-13", "close": 0.716148, "volume": 36480.0}, {"date": "2010-12-14", "close": 0.716148, "volume": 1327.0}, {"date": "2010-12-16", "close": 0.678456, "volume": 22419.0}, {"date": "2010-12-21", "close": 0.829224, "volume": 537817.0}, {"date": "2010-12-22", "close": 0.791532, "volume": 81017.0}, {"date": "2010-12-23", "close": 0.866916, "volume": 71268.0}, {"date": "2010-12-24", "close": 0.9423, "volume": 106678.0}, {"date": "2010-12-29", "close": 0.904608, "volume": 17570.0}, {"date": "2010-12-30", "close": 0.979992, "volume": 99623.0}, {"date": "2010-12-31", "close": 0.979992, "volume": 29648.0}, {"date": "2011-01-04", "close": 0.9423, "volume": 91723.0}, {"date": "2011-01-05", "close": 0.866916, "volume": 27459.0}, {"date": "2011-01-06", "close": 0.904608, "volume": 9242.0}, {"date": "2011-01-07", "close": 0.866916, "volume": 3409.0}, {"date": "2011-01-10", "close": 0.866916, "volume": 7654.0}, {"date": "2011-01-11", "close": 0.866916, "volume": 3980.0}, {"date": "2011-01-12", "close": 0.866916, "volume": 1806.0}, {"date": "2011-01-13", "close": 0.904608, "volume": 47013.0}, {"date": "2011-01-14", "close": 0.866916, "volume": 17154.0}, {"date": "2011-01-18", "close": 0.866916, "volume": 63377.0}, {"date": "2011-01-19", "close": 0.829224, "volume": 7878.0}, {"date": "2011-01-20", "close": 0.866916, "volume": 1929.0}, {"date": "2011-01-21", "close": 0.829224, "volume": 2364.0}, {"date": "2011-01-24", "close": 0.791532, "volume": 9551.0}, {"date": "2011-01-25", "close": 0.791532, "volume": 3449.0}, {"date": "2011-01-28", "close": 0.716148, "volume": 4010.0}, {"date": "2011-01-31", "close": 0.75384, "volume": 7736.0}, {"date": "2011-02-01", "close": 0.75384, "volume": 1329.0}, {"date": "2011-02-02", "close": 0.716148, "volume": 14321.0}, {"date": "2011-02-03", "close": 0.716148, "volume": 2043.0}, {"date": "2011-02-04", "close": 0.678456, "volume": 4834.0}, {"date": "2011-02-07", "close": 0.678456, "volume": 10522.0}, {"date": "2011-02-08", "close": 0.678456, "volume": 19235.0}, {"date": "2011-02-09", "close": 0.678456, "volume": 10020.0}, {"date": "2011-02-10", "close": 0.640764, "volume": 55655.0}, {"date": "2011-02-11", "close": 0.603072, "volume": 46197.0}, {"date": "2011-02-14", "close": 0.603072, "volume": 350.0}, {"date": "2011-02-15", "close": 0.640764, "volume": 1327.0}, {"date": "2011-02-16", "close": 0.678456, "volume": 18590.0}, {"date": "2011-02-17", "close": 0.678456, "volume": 82081.0}, {"date": "2011-02-18", "close": 0.640764, "volume": 2857.0}, {"date": "2011-02-22", "close": 0.640764, "volume": 6397.0}, {"date": "2011-02-28", "close": 0.640764, "volume": 9205.0}, {"date": "2011-03-01", "close": 0.603072, "volume": 2245.0}, {"date": "2011-03-02", "close": 0.603072, "volume": 17510.0}, {"date": "2011-03-04", "close": 0.603072, "volume": 4384.0}, {"date": "2011-03-07", "close": 0.603072, "volume": 4713.0}, {"date": "2011-03-08", "close": 0.56538, "volume": 1990.0}, {"date": "2011-03-09", "close": 0.527688, "volume": 7212.0}, {"date": "2011-03-10", "close": 0.489996, "volume": 33077.0}, {"date": "2011-03-11", "close": 0.489996, "volume": 3980.0}, {"date": "2011-03-14", "close": 0.489996, "volume": 3371.0}, {"date": "2011-03-15", "close": 0.452304, "volume": 10612.0}, {"date": "2011-03-16", "close": 0.452304, "volume": 27.0}, {"date": "2011-03-18", "close": 0.489996, "volume": 4545.0}, {"date": "2011-03-21", "close": 0.489996, "volume": 1464.0}, {"date": "2011-03-22", "close": 0.489996, "volume": 9551.0}, {"date": "2011-03-24", "close": 0.56538, "volume": 20719.0}, {"date": "2011-03-28", "close": 0.603072, "volume": 1327.0}, {"date": "2011-03-31", "close": 0.640764, "volume": 13049.0}, {"date": "2011-04-01", "close": 0.678456, "volume": 6863.0}, {"date": "2011-04-04", "close": 0.603072, "volume": 24780.0}, {"date": "2011-04-05", "close": 0.640764, "volume": 7163.0}, {"date": "2011-04-07", "close": 0.56538, "volume": 1870.0}, {"date": "2011-04-08", "close": 0.56538, "volume": 6898.0}, {"date": "2011-04-11", "close": 0.678456, "volume": 126937.0}, {"date": "2011-04-12", "close": 0.678456, "volume": 8105.0}, {"date": "2011-04-13", "close": 0.791532, "volume": 109597.0}, {"date": "2011-04-14", "close": 0.791532, "volume": 2133.0}, {"date": "2011-04-15", "close": 0.829224, "volume": 13318.0}, {"date": "2011-04-18", "close": 0.75384, "volume": 39943.0}, {"date": "2011-04-19", "close": 0.791532, "volume": 398.0}, {"date": "2011-04-20", "close": 0.75384, "volume": 1592.0}, {"date": "2011-04-21", "close": 0.75384, "volume": 1194.0}, {"date": "2011-04-28", "close": 0.75384, "volume": 1879.0}, {"date": "2011-04-29", "close": 0.75384, "volume": 15388.0}, {"date": "2011-05-02", "close": 0.716148, "volume": 20542.0}, {"date": "2011-05-04", "close": 0.716148, "volume": 5038.0}, {"date": "2011-05-05", "close": 0.640764, "volume": 3714.0}, {"date": "2011-05-06", "close": 0.640764, "volume": 3449.0}, {"date": "2011-05-09", "close": 0.640764, "volume": 109.0}, {"date": "2011-05-10", "close": 0.640764, "volume": 13159.0}, {"date": "2011-05-11", "close": 0.640764, "volume": 9182.0}, {"date": "2011-05-13", "close": 0.75384, "volume": 81444.0}, {"date": "2011-05-16", "close": 0.678456, "volume": 1061.0}, {"date": "2011-05-17", "close": 0.678456, "volume": 226.0}, {"date": "2011-05-18", "close": 0.678456, "volume": 1725.0}, {"date": "2011-05-19", "close": 0.678456, "volume": 1724.0}, {"date": "2011-05-20", "close": 0.678456, "volume": 7182.0}, {"date": "2011-05-23", "close": 0.603072, "volume": 27028.0}, {"date": "2011-05-24", "close": 0.603072, "volume": 2340.0}, {"date": "2011-05-25", "close": 0.603072, "volume": 236.0}, {"date": "2011-05-27", "close": 0.640764, "volume": 10745.0}, {"date": "2011-05-31", "close": 0.678456, "volume": 7296.0}, {"date": "2011-06-01", "close": 0.640764, "volume": 12306.0}, {"date": "2011-06-03", "close": 0.640764, "volume": 2653.0}, {"date": "2011-06-06", "close": 0.603072, "volume": 18572.0}, {"date": "2011-06-07", "close": 0.603072, "volume": 8623.0}, {"date": "2011-06-08", "close": 0.603072, "volume": 284.0}, {"date": "2011-06-09", "close": 0.603072, "volume": 34490.0}, {"date": "2011-06-10", "close": 0.603072, "volume": 333.0}, {"date": "2011-06-14", "close": 0.56538, "volume": 9020.0}, {"date": "2011-06-15", "close": 0.452304, "volume": 929.0}, {"date": "2011-06-16", "close": 0.489996, "volume": 2653.0}, {"date": "2011-06-20", "close": 0.452304, "volume": 3980.0}, {"date": "2011-06-21", "close": 0.489996, "volume": 1327.0}, {"date": "2011-06-22", "close": 0.489996, "volume": 1035.0}, {"date": "2011-06-23", "close": 0.452304, "volume": 16997.0}, {"date": "2011-06-24", "close": 0.452304, "volume": 6076.0}, {"date": "2011-06-27", "close": 0.527688, "volume": 13602.0}, {"date": "2011-06-28", "close": 0.452304, "volume": 4189.0}, {"date": "2011-06-29", "close": 0.527688, "volume": 6248.0}, {"date": "2011-06-30", "close": 0.603072, "volume": 13862.0}, {"date": "2011-07-01", "close": 0.603072, "volume": 7959.0}, {"date": "2011-07-05", "close": 0.640764, "volume": 3980.0}, {"date": "2011-07-06", "close": 0.678456, "volume": 12366.0}, {"date": "2011-07-07", "close": 0.678456, "volume": 544.0}, {"date": "2011-07-08", "close": 0.678456, "volume": 4457.0}, {"date": "2011-07-12", "close": 0.678456, "volume": 19220.0}, {"date": "2011-07-13", "close": 0.716148, "volume": 1327.0}, {"date": "2011-07-14", "close": 0.716148, "volume": 27857.0}, {"date": "2011-07-15", "close": 0.678456, "volume": 26531.0}, {"date": "2011-07-18", "close": 0.678456, "volume": 32303.0}, {"date": "2011-07-19", "close": 0.678456, "volume": 20759.0}, {"date": "2011-07-22", "close": 0.678456, "volume": 8425.0}, {"date": "2011-07-25", "close": 0.640764, "volume": 13265.0}, {"date": "2011-07-26", "close": 0.640764, "volume": 305.0}, {"date": "2011-08-02", "close": 0.603072, "volume": 26531.0}, {"date": "2011-08-03", "close": 0.527688, "volume": 531.0}, {"date": "2011-08-04", "close": 0.527688, "volume": 26531.0}, {"date": "2011-08-05", "close": 0.527688, "volume": 48618.0}, {"date": "2011-08-08", "close": 0.527688, "volume": 8901.0}, {"date": "2011-08-09", "close": 0.489996, "volume": 31837.0}, {"date": "2011-08-11", "close": 0.489996, "volume": 13265.0}, {"date": "2011-08-15", "close": 0.603072, "volume": 31837.0}, {"date": "2011-08-16", "close": 0.603072, "volume": 25892.0}, {"date": "2011-08-17", "close": 0.640764, "volume": 8996.0}, {"date": "2011-08-18", "close": 0.640764, "volume": 1526.0}, {"date": "2011-08-24", "close": 0.603072, "volume": 7959.0}, {"date": "2011-08-25", "close": 0.640764, "volume": 235.0}, {"date": "2011-08-29", "close": 0.640764, "volume": 16327.0}, {"date": "2011-09-02", "close": 0.527688, "volume": 15102.0}, {"date": "2011-09-07", "close": 0.527688, "volume": 14327.0}, {"date": "2011-09-09", "close": 0.527688, "volume": 106.0}, {"date": "2011-09-20", "close": 0.489996, "volume": 796.0}, {"date": "2011-09-23", "close": 0.489996, "volume": 2427.0}, {"date": "2011-09-26", "close": 0.452304, "volume": 17869.0}, {"date": "2011-09-29", "close": 0.37692, "volume": 371.0}, {"date": "2011-10-05", "close": 0.37692, "volume": 796.0}, {"date": "2011-10-06", "close": 0.37692, "volume": 1459.0}, {"date": "2011-10-18", "close": 0.37692, "volume": 12717.0}, {"date": "2011-10-19", "close": 0.37692, "volume": 6367.0}, {"date": "2011-10-20", "close": 0.37692, "volume": 33977.0}, {"date": "2011-11-02", "close": 0.452304, "volume": 3316.0}, {"date": "2011-11-07", "close": 0.452304, "volume": 1725.0}, {"date": "2011-11-09", "close": 0.489996, "volume": 41587.0}, {"date": "2011-11-10", "close": 0.37692, "volume": 6633.0}, {"date": "2011-11-15", "close": 0.37692, "volume": 14022.0}, {"date": "2011-11-17", "close": 0.452304, "volume": 47755.0}, {"date": "2011-11-18", "close": 0.37692, "volume": 21225.0}, {"date": "2011-11-21", "close": 0.37692, "volume": 26531.0}, {"date": "2011-11-22", "close": 0.414612, "volume": 34490.0}, {"date": "2011-11-23", "close": 0.37692, "volume": 26531.0}, {"date": "2011-11-24", "close": 0.37692, "volume": 4429.0}, {"date": "2011-11-25", "close": 0.37692, "volume": 35961.0}, {"date": "2011-11-28", "close": 0.339228, "volume": 28469.0}, {"date": "2011-12-01", "close": 0.339228, "volume": 1857.0}, {"date": "2011-12-02", "close": 0.37692, "volume": 10458.0}, {"date": "2011-12-05", "close": 0.414612, "volume": 1327.0}, {"date": "2011-12-06", "close": 0.414612, "volume": 3980.0}, {"date": "2011-12-08", "close": 0.37692, "volume": 18572.0}, {"date": "2011-12-13", "close": 0.37692, "volume": 9286.0}, {"date": "2011-12-14", "close": 0.37692, "volume": 9286.0}, {"date": "2011-12-15", "close": 0.339228, "volume": 9859.0}, {"date": "2011-12-16", "close": 0.37692, "volume": 29923.0}, {"date": "2011-12-19", "close": 0.37692, "volume": 927.0}, {"date": "2012-01-03", "close": 0.339228, "volume": 3910.0}, {"date": "2012-01-04", "close": 0.339228, "volume": 19288.0}, {"date": "2012-01-06", "close": 0.37692, "volume": 3980.0}, {"date": "2012-01-09", "close": 0.414612, "volume": 265.0}, {"date": "2012-01-10", "close": 0.339228, "volume": 1701.0}, {"date": "2012-01-12", "close": 0.37692, "volume": 53.0}, {"date": "2012-01-13", "close": 0.37692, "volume": 597.0}, {"date": "2012-01-23", "close": 0.37692, "volume": 2640.0}, {"date": "2012-01-24", "close": 0.414612, "volume": 11054.0}, {"date": "2012-01-25", "close": 0.37692, "volume": 66327.0}, {"date": "2012-01-27", "close": 0.414612, "volume": 6633.0}, {"date": "2012-01-30", "close": 0.414612, "volume": 8248.0}, {"date": "2012-01-31", "close": 0.452304, "volume": 31548.0}, {"date": "2012-02-01", "close": 0.414612, "volume": 5549.0}, {"date": "2012-02-02", "close": 0.414612, "volume": 2918.0}, {"date": "2012-02-06", "close": 0.414612, "volume": 1592.0}, {"date": "2012-02-13", "close": 0.37692, "volume": 2653.0}, {"date": "2012-02-14", "close": 0.37692, "volume": 1061.0}, {"date": "2012-02-17", "close": 0.414612, "volume": 1781.0}, {"date": "2012-02-20", "close": 0.414612, "volume": 1592.0}, {"date": "2012-02-21", "close": 0.452304, "volume": 10826.0}, {"date": "2012-02-22", "close": 0.452304, "volume": 2653.0}, {"date": "2012-02-23", "close": 0.527688, "volume": 6434.0}, {"date": "2012-02-29", "close": 0.56538, "volume": 5497.0}, {"date": "2012-03-01", "close": 0.56538, "volume": 21463.0}, {"date": "2012-03-02", "close": 0.56538, "volume": 2215.0}, {"date": "2012-03-05", "close": 0.603072, "volume": 10477.0}, {"date": "2012-03-06", "close": 0.640764, "volume": 1827.0}, {"date": "2012-03-08", "close": 0.56538, "volume": 5306.0}, {"date": "2012-03-09", "close": 0.56538, "volume": 141.0}, {"date": "2012-03-15", "close": 0.56538, "volume": 1327.0}, {"date": "2012-03-19", "close": 0.452304, "volume": 4582.0}, {"date": "2012-03-20", "close": 0.489996, "volume": 3449.0}, {"date": "2012-03-26", "close": 0.414612, "volume": 1167.0}, {"date": "2012-03-27", "close": 0.414612, "volume": 1990.0}, {"date": "2012-03-28", "close": 0.414612, "volume": 2388.0}, {"date": "2012-04-02", "close": 0.452304, "volume": 336.0}, {"date": "2012-04-04", "close": 0.414612, "volume": 5306.0}, {"date": "2012-04-12", "close": 0.414612, "volume": 2798.0}, {"date": "2012-04-24", "close": 0.452304, "volume": 11693.0}, {"date": "2012-04-26", "close": 0.452304, "volume": 2686.0}, {"date": "2012-04-27", "close": 0.414612, "volume": 8222.0}, {"date": "2012-04-30", "close": 0.414612, "volume": 440.0}, {"date": "2012-05-02", "close": 0.414612, "volume": 15308.0}, {"date": "2012-05-04", "close": 0.37692, "volume": 3980.0}, {"date": "2012-05-07", "close": 0.37692, "volume": 12472.0}, {"date": "2012-05-08", "close": 0.414612, "volume": 265.0}, {"date": "2012-05-09", "close": 0.339228, "volume": 2751.0}, {"date": "2012-05-11", "close": 0.37692, "volume": 13478.0}, {"date": "2012-05-16", "close": 0.339228, "volume": 18824.0}, {"date": "2012-05-17", "close": 0.339228, "volume": 2401.0}, {"date": "2012-05-18", "close": 0.339228, "volume": 3714.0}, {"date": "2012-05-22", "close": 0.301536, "volume": 2653.0}, {"date": "2012-05-28", "close": 0.301536, "volume": 6041.0}, {"date": "2012-05-29", "close": 0.301536, "volume": 260.0}, {"date": "2012-06-01", "close": 0.339228, "volume": 2653.0}, {"date": "2012-06-05", "close": 0.301536, "volume": 1658.0}, {"date": "2012-06-06", "close": 0.301536, "volume": 7628.0}, {"date": "2012-06-07", "close": 0.37692, "volume": 2653.0}, {"date": "2012-06-08", "close": 0.301536, "volume": 531.0}, {"date": "2012-06-12", "close": 0.339228, "volume": 789.0}, {"date": "2012-06-13", "close": 0.339228, "volume": 5704.0}, {"date": "2012-06-15", "close": 0.339228, "volume": 2388.0}, {"date": "2012-06-18", "close": 0.37692, "volume": 7986.0}, {"date": "2012-06-19", "close": 0.37692, "volume": 5306.0}, {"date": "2012-06-22", "close": 0.339228, "volume": 2467.0}, {"date": "2012-06-26", "close": 0.339228, "volume": 398.0}, {"date": "2012-06-27", "close": 0.301536, "volume": 1526.0}, {"date": "2012-06-28", "close": 0.301536, "volume": 252.0}, {"date": "2012-06-29", "close": 0.263844, "volume": 10418.0}, {"date": "2012-07-05", "close": 0.263844, "volume": 106.0}, {"date": "2012-07-06", "close": 0.263844, "volume": 796.0}, {"date": "2012-07-12", "close": 0.263844, "volume": 1316.0}, {"date": "2012-07-17", "close": 0.263844, "volume": 443.0}, {"date": "2012-08-02", "close": 0.339228, "volume": 1088.0}, {"date": "2012-08-03", "close": 0.339228, "volume": 7137.0}, {"date": "2012-08-06", "close": 0.301536, "volume": 2653.0}, {"date": "2012-08-07", "close": 0.301536, "volume": 7959.0}, {"date": "2012-08-09", "close": 0.263844, "volume": 6474.0}, {"date": "2012-08-13", "close": 0.263844, "volume": 663.0}, {"date": "2012-08-20", "close": 0.263844, "volume": 65853.0}, {"date": "2012-08-27", "close": 0.263844, "volume": 26531.0}, {"date": "2012-08-28", "close": 0.263844, "volume": 42634.0}, {"date": "2012-08-30", "close": 0.263844, "volume": 4656.0}, {"date": "2012-09-06", "close": 0.263844, "volume": 15918.0}, {"date": "2012-09-10", "close": 0.301536, "volume": 4072.0}, {"date": "2012-09-11", "close": 0.301536, "volume": 2653.0}, {"date": "2012-09-19", "close": 0.263844, "volume": 2653.0}, {"date": "2012-09-24", "close": 0.226152, "volume": 19421.0}, {"date": "2012-09-25", "close": 0.263844, "volume": 4165.0}, {"date": "2012-10-01", "close": 0.301536, "volume": 1990.0}, {"date": "2012-10-05", "close": 0.226152, "volume": 265.0}, {"date": "2012-10-08", "close": 0.301536, "volume": 2653.0}, {"date": "2012-10-11", "close": 0.226152, "volume": 5358.0}, {"date": "2012-10-12", "close": 0.150768, "volume": 9101.0}, {"date": "2012-10-15", "close": 0.150768, "volume": 22551.0}, {"date": "2012-10-17", "close": 0.18846, "volume": 4192.0}, {"date": "2012-10-18", "close": 0.150768, "volume": 367.0}, {"date": "2012-10-19", "close": 0.150768, "volume": 23652.0}, {"date": "2012-10-24", "close": 0.150768, "volume": 45384.0}, {"date": "2012-10-25", "close": 0.150768, "volume": 6633.0}, {"date": "2012-10-26", "close": 0.18846, "volume": 3335.0}, {"date": "2012-10-29", "close": 0.150768, "volume": 1114.0}, {"date": "2012-10-31", "close": 0.150768, "volume": 74148.0}, {"date": "2012-11-02", "close": 0.150768, "volume": 32288.0}, {"date": "2012-11-06", "close": 0.18846, "volume": 2255.0}, {"date": "2012-11-08", "close": 0.150768, "volume": 337.0}, {"date": "2012-11-12", "close": 0.150768, "volume": 7307.0}, {"date": "2012-11-13", "close": 0.113076, "volume": 3714.0}, {"date": "2012-11-15", "close": 0.113076, "volume": 53.0}, {"date": "2012-11-26", "close": 0.150768, "volume": 9286.0}, {"date": "2012-11-28", "close": 0.113076, "volume": 9109.0}, {"date": "2012-11-29", "close": 0.113076, "volume": 2653.0}, {"date": "2012-12-14", "close": 0.113076, "volume": 7959.0}, {"date": "2012-12-19", "close": 0.150768, "volume": 6633.0}, {"date": "2012-12-20", "close": 0.150768, "volume": 7429.0}, {"date": "2013-02-22", "close": 0.075384, "volume": 4643.0}, {"date": "2013-02-25", "close": 0.084807, "volume": 7959.0}, {"date": "2013-02-26", "close": 0.103653, "volume": 9287.0}, {"date": "2013-02-27", "close": 0.103653, "volume": 21225.0}, {"date": "2013-02-28", "close": 0.09423, "volume": 3410.0}, {"date": "2013-03-08", "close": 0.113076, "volume": 5837.0}, {"date": "2013-03-11", "close": 0.122499, "volume": 19898.0}, {"date": "2013-03-12", "close": 0.09423, "volume": 120715.0}, {"date": "2013-03-13", "close": 0.0895185, "volume": 42449.0}, {"date": "2013-03-22", "close": 0.0989415, "volume": 228428.0}, {"date": "2013-03-25", "close": 0.09423, "volume": 1002620.0}, {"date": "2013-03-26", "close": 0.09423, "volume": 305071.0}, {"date": "2013-03-28", "close": 0.103653, "volume": 106254.0}, {"date": "2013-04-02", "close": 0.075384, "volume": 124121.0}, {"date": "2013-04-03", "close": 0.084807, "volume": 36452.0}, {"date": "2013-04-04", "close": 0.103653, "volume": 5997.0}, {"date": "2013-04-09", "close": 0.0800955, "volume": 929.0}, {"date": "2013-04-12", "close": 0.084807, "volume": 74286.0}, {"date": "2013-04-15", "close": 0.084807, "volume": 77522.0}, {"date": "2013-04-16", "close": 0.084807, "volume": 6367.0}, {"date": "2013-04-18", "close": 0.0800955, "volume": 21357.0}, {"date": "2013-04-22", "close": 0.0763263, "volume": 1592.0}, {"date": "2013-04-26", "close": 0.065961, "volume": 103736.0}, {"date": "2013-04-29", "close": 0.065961, "volume": 1327.0}, {"date": "2013-04-30", "close": 0.065961, "volume": 13265.0}, {"date": "2013-05-01", "close": 0.0763263, "volume": 6633.0}, {"date": "2013-05-02", "close": 0.0800955, "volume": 23612.0}, {"date": "2013-05-06", "close": 0.0800955, "volume": 11329.0}, {"date": "2013-05-07", "close": 0.0819801, "volume": 15918.0}, {"date": "2013-05-08", "close": 0.0800955, "volume": 663.0}, {"date": "2013-05-09", "close": 0.084807, "volume": 13610.0}, {"date": "2013-05-13", "close": 0.084807, "volume": 107715.0}, {"date": "2013-05-14", "close": 0.084807, "volume": 566.0}, {"date": "2013-05-16", "close": 0.0800955, "volume": 4077.0}, {"date": "2013-05-27", "close": 0.075384, "volume": 3184.0}, {"date": "2013-05-28", "close": 0.075384, "volume": 15918.0}, {"date": "2013-05-29", "close": 0.075384, "volume": 84894.0}, {"date": "2013-06-03", "close": 0.075384, "volume": 21229.0}, {"date": "2013-06-13", "close": 0.056538, "volume": 99358.0}, {"date": "2013-06-14", "close": 0.056538, "volume": 1194.0}, {"date": "2013-06-17", "close": 0.056538, "volume": 265.0}, {"date": "2013-06-20", "close": 0.056538, "volume": 55184.0}, {"date": "2013-06-27", "close": 0.047115, "volume": 106123.0}, {"date": "2013-06-28", "close": 0.037692, "volume": 21225.0}, {"date": "2013-07-11", "close": 0.037692, "volume": 56511.0}, {"date": "2013-07-16", "close": 0.0866916, "volume": 1763704.0}, {"date": "2013-07-17", "close": 0.1177875, "volume": 5950313.0}, {"date": "2013-07-18", "close": 0.1083645, "volume": 1244295.0}, {"date": "2013-07-19", "close": 0.113076, "volume": 602741.0}, {"date": "2013-07-22", "close": 0.122499, "volume": 1339033.0}, {"date": "2013-07-23", "close": 0.1366335, "volume": 132984.0}, {"date": "2013-07-24", "close": 0.1272105, "volume": 52555.0}, {"date": "2013-07-25", "close": 0.1272105, "volume": 233369.0}, {"date": "2013-07-26", "close": 0.1083645, "volume": 12888.0}, {"date": "2013-07-29", "close": 0.113076, "volume": 120715.0}, {"date": "2013-07-31", "close": 0.1272105, "volume": 178058.0}, {"date": "2013-08-01", "close": 0.1272105, "volume": 191100.0}, {"date": "2013-08-06", "close": 0.1272105, "volume": 407407.0}, {"date": "2013-08-07", "close": 0.122499, "volume": 79327.0}, {"date": "2013-08-08", "close": 0.113076, "volume": 73703.0}, {"date": "2013-08-09", "close": 0.103653, "volume": 74286.0}, {"date": "2013-08-21", "close": 0.1177875, "volume": 606557.0}, {"date": "2013-08-22", "close": 0.103653, "volume": 123074.0}, {"date": "2013-08-23", "close": 0.09423, "volume": 101725.0}, {"date": "2013-08-26", "close": 0.1083645, "volume": 147689.0}, {"date": "2013-08-27", "close": 0.113076, "volume": 48817.0}, {"date": "2013-08-28", "close": 0.1177875, "volume": 296869.0}, {"date": "2013-08-29", "close": 0.103653, "volume": 523975.0}, {"date": "2013-08-30", "close": 0.103653, "volume": 8294.0}, {"date": "2013-09-02", "close": 0.1083645, "volume": 111429.0}, {"date": "2013-09-03", "close": 0.103653, "volume": 28192.0}, {"date": "2013-09-04", "close": 0.103653, "volume": 109661.0}, {"date": "2013-09-05", "close": 0.0989415, "volume": 29715.0}, {"date": "2013-09-06", "close": 0.0989415, "volume": 32102.0}, {"date": "2013-09-09", "close": 0.0989415, "volume": 5094.0}, {"date": "2013-09-10", "close": 0.09423, "volume": 244227.0}, {"date": "2013-09-11", "close": 0.1083645, "volume": 245706.0}, {"date": "2013-09-12", "close": 0.1083645, "volume": 37143.0}, {"date": "2013-09-13", "close": 0.1083645, "volume": 20213.0}, {"date": "2013-09-17", "close": 0.103653, "volume": 31837.0}, {"date": "2013-09-18", "close": 0.0932877, "volume": 48949.0}, {"date": "2013-09-19", "close": 0.09423, "volume": 597.0}, {"date": "2013-09-20", "close": 0.103653, "volume": 21225.0}, {"date": "2013-09-23", "close": 0.103653, "volume": 9445.0}, {"date": "2013-09-24", "close": 0.103653, "volume": 90205.0}, {"date": "2013-09-25", "close": 0.09423, "volume": 531.0}, {"date": "2013-09-26", "close": 0.0923454, "volume": 345793.0}, {"date": "2013-09-27", "close": 0.09423, "volume": 62211.0}, {"date": "2013-09-30", "close": 0.09423, "volume": 51897.0}, {"date": "2013-10-01", "close": 0.0989415, "volume": 21225.0}, {"date": "2013-10-02", "close": 0.0989415, "volume": 228165.0}, {"date": "2013-10-03", "close": 0.0923454, "volume": 317518.0}, {"date": "2013-10-04", "close": 0.09423, "volume": 43301.0}, {"date": "2013-10-09", "close": 0.0895185, "volume": 13159.0}, {"date": "2013-10-10", "close": 0.0904608, "volume": 12735.0}, {"date": "2013-10-11", "close": 0.0904608, "volume": 10612.0}, {"date": "2013-10-14", "close": 0.09423, "volume": 149103.0}, {"date": "2013-10-16", "close": 0.09423, "volume": 20694.0}, {"date": "2013-10-17", "close": 0.0923454, "volume": 29184.0}, {"date": "2013-10-21", "close": 0.0989415, "volume": 557147.0}, {"date": "2013-10-22", "close": 0.0923454, "volume": 473310.0}, {"date": "2013-10-23", "close": 0.0914031, "volume": 880944.0}, {"date": "2013-10-24", "close": 0.0904608, "volume": 367187.0}, {"date": "2013-10-25", "close": 0.0923454, "volume": 79592.0}, {"date": "2013-10-28", "close": 0.09423, "volume": 164067.0}, {"date": "2013-10-30", "close": 0.09423, "volume": 143766.0}, {"date": "2013-11-01", "close": 0.0895185, "volume": 250808.0}, {"date": "2013-11-04", "close": 0.0895185, "volume": 37143.0}, {"date": "2013-11-06", "close": 0.0895185, "volume": 929.0}, {"date": "2013-11-11", "close": 0.0895185, "volume": 122042.0}, {"date": "2013-11-13", "close": 0.0923454, "volume": 27533.0}, {"date": "2013-11-19", "close": 0.075384, "volume": 148705.0}, {"date": "2013-11-20", "close": 0.0800955, "volume": 54786.0}, {"date": "2013-11-21", "close": 0.0914031, "volume": 106123.0}, {"date": "2013-11-25", "close": 0.0895185, "volume": 13106.0}, {"date": "2013-11-26", "close": 0.0895185, "volume": 175480.0}, {"date": "2013-11-27", "close": 0.0876339, "volume": 439510.0}, {"date": "2013-11-28", "close": 0.0895185, "volume": 192083.0}, {"date": "2013-11-29", "close": 0.0895185, "volume": 21225.0}, {"date": "2013-12-02", "close": 0.084807, "volume": 33959.0}, {"date": "2013-12-03", "close": 0.0819801, "volume": 159185.0}, {"date": "2013-12-04", "close": 0.084807, "volume": 6140.0}, {"date": "2013-12-05", "close": 0.0819801, "volume": 31837.0}, {"date": "2013-12-06", "close": 0.0763263, "volume": 721689.0}, {"date": "2013-12-09", "close": 0.075384, "volume": 67579.0}, {"date": "2013-12-12", "close": 0.0744417, "volume": 121538.0}, {"date": "2013-12-16", "close": 0.0669033, "volume": 23665.0}, {"date": "2013-12-18", "close": 0.065961, "volume": 31280.0}, {"date": "2013-12-20", "close": 0.065961, "volume": 7853.0}, {"date": "2013-12-30", "close": 0.0593649, "volume": 16187.0}, {"date": "2014-01-02", "close": 0.0593649, "volume": 30086.0}, {"date": "2014-01-03", "close": 0.0669033, "volume": 26531.0}, {"date": "2014-01-06", "close": 0.0669033, "volume": 21225.0}, {"date": "2014-01-07", "close": 0.0603072, "volume": 118129.0}, {"date": "2014-01-08", "close": 0.0593649, "volume": 108776.0}, {"date": "2014-01-09", "close": 0.0574803, "volume": 42449.0}, {"date": "2014-01-15", "close": 0.0574803, "volume": 37647.0}, {"date": "2014-01-16", "close": 0.0574803, "volume": 385.0}, {"date": "2014-01-17", "close": 0.0574803, "volume": 2667.0}, {"date": "2014-01-20", "close": 0.0612495, "volume": 42531.0}, {"date": "2014-01-21", "close": 0.056538, "volume": 22975.0}, {"date": "2014-01-23", "close": 0.0537111, "volume": 1273.0}, {"date": "2014-01-24", "close": 0.0650187, "volume": 76409.0}, {"date": "2014-01-28", "close": 0.0621918, "volume": 291844.0}, {"date": "2014-01-29", "close": 0.0669033, "volume": 164491.0}, {"date": "2014-01-30", "close": 0.0706725, "volume": 232865.0}, {"date": "2014-02-03", "close": 0.0706725, "volume": 12671.0}, {"date": "2014-02-04", "close": 0.0706725, "volume": 42449.0}, {"date": "2014-02-05", "close": 0.065961, "volume": 594291.0}, {"date": "2014-02-06", "close": 0.065961, "volume": 318370.0}, {"date": "2014-02-10", "close": 0.0650187, "volume": 663.0}, {"date": "2014-02-11", "close": 0.065961, "volume": 2918.0}, {"date": "2014-02-12", "close": 0.065961, "volume": 24621.0}, {"date": "2014-02-13", "close": 0.0885762, "volume": 4087298.0}, {"date": "2014-02-14", "close": 0.0904608, "volume": 416069.0}, {"date": "2014-02-17", "close": 0.113076, "volume": 1051815.0}, {"date": "2014-02-18", "close": 0.113076, "volume": 256434.0}, {"date": "2014-02-19", "close": 0.1083645, "volume": 165658.0}, {"date": "2014-02-20", "close": 0.113076, "volume": 112863.0}, {"date": "2014-02-21", "close": 0.113076, "volume": 58368.0}, {"date": "2014-02-24", "close": 0.122499, "volume": 327460.0}, {"date": "2014-02-25", "close": 0.103653, "volume": 79592.0}, {"date": "2014-02-26", "close": 0.09423, "volume": 326311.0}, {"date": "2014-02-27", "close": 0.0518265, "volume": 2384718.0}, {"date": "2014-02-28", "close": 0.0650187, "volume": 481086.0}, {"date": "2014-03-03", "close": 0.056538, "volume": 146268.0}, {"date": "2014-03-04", "close": 0.0527688, "volume": 452510.0}, {"date": "2014-03-05", "close": 0.0518265, "volume": 89674.0}, {"date": "2014-03-06", "close": 0.0555957, "volume": 187568.0}, {"date": "2014-03-07", "close": 0.0527688, "volume": 54256.0}, {"date": "2014-03-10", "close": 0.0555957, "volume": 11071.0}, {"date": "2014-03-11", "close": 0.0537111, "volume": 39254.0}, {"date": "2014-03-12", "close": 0.0555957, "volume": 79592.0}, {"date": "2014-03-13", "close": 0.0518265, "volume": 227633.0}, {"date": "2014-03-14", "close": 0.0518265, "volume": 227760.0}, {"date": "2014-03-17", "close": 0.0499419, "volume": 45715.0}, {"date": "2014-03-18", "close": 0.0508842, "volume": 82577.0}, {"date": "2014-03-19", "close": 0.0489996, "volume": 114777.0}, {"date": "2014-03-20", "close": 0.0499419, "volume": 292635.0}, {"date": "2014-03-21", "close": 0.0508842, "volume": 21225.0}, {"date": "2014-03-24", "close": 0.047115, "volume": 796531.0}, {"date": "2014-03-25", "close": 0.0574803, "volume": 467579.0}, {"date": "2014-03-26", "close": 0.0593649, "volume": 161307.0}, {"date": "2014-03-27", "close": 0.056538, "volume": 6633.0}, {"date": "2014-03-31", "close": 0.056538, "volume": 53460.0}, {"date": "2014-04-01", "close": 0.056538, "volume": 36.0}, {"date": "2014-04-02", "close": 0.0537111, "volume": 59109.0}, {"date": "2014-04-03", "close": 0.0546534, "volume": 21225.0}, {"date": "2014-04-04", "close": 0.0518265, "volume": 56378.0}, {"date": "2014-04-07", "close": 0.0527688, "volume": 391993.0}, {"date": "2014-04-08", "close": 0.0508842, "volume": 39266.0}, {"date": "2014-04-09", "close": 0.0499419, "volume": 164910.0}, {"date": "2014-04-10", "close": 0.0499419, "volume": 231879.0}, {"date": "2014-04-11", "close": 0.0489996, "volume": 100817.0}, {"date": "2014-04-16", "close": 0.047115, "volume": 687148.0}, {"date": "2014-04-17", "close": 0.0518265, "volume": 245266.0}, {"date": "2014-04-22", "close": 0.0603072, "volume": 1419511.0}, {"date": "2014-04-23", "close": 0.0574803, "volume": 279473.0}, {"date": "2014-04-24", "close": 0.056538, "volume": 571739.0}, {"date": "2014-04-28", "close": 0.0518265, "volume": 345109.0}, {"date": "2014-04-29", "close": 0.0480573, "volume": 96509.0}, {"date": "2014-04-30", "close": 0.0518265, "volume": 42449.0}, {"date": "2014-05-01", "close": 0.0480573, "volume": 507708.0}, {"date": "2014-05-02", "close": 0.0452304, "volume": 87088.0}, {"date": "2014-05-05", "close": 0.047115, "volume": 49878.0}, {"date": "2014-05-06", "close": 0.0452304, "volume": 132654.0}, {"date": "2014-05-09", "close": 0.0433458, "volume": 124164.0}, {"date": "2014-05-12", "close": 0.0405189, "volume": 130705.0}, {"date": "2014-05-14", "close": 0.0452304, "volume": 35738.0}, {"date": "2014-05-15", "close": 0.0518265, "volume": 734695.0}, {"date": "2014-05-16", "close": 0.047115, "volume": 546349.0}, {"date": "2014-05-19", "close": 0.0461727, "volume": 50516.0}, {"date": "2014-05-20", "close": 0.0452304, "volume": 132919.0}, {"date": "2014-05-21", "close": 0.0442881, "volume": 10612.0}, {"date": "2014-05-22", "close": 0.0442881, "volume": 102847.0}, {"date": "2014-05-23", "close": 0.0433458, "volume": 103621.0}, {"date": "2014-05-26", "close": 0.0433458, "volume": 41270.0}, {"date": "2014-05-27", "close": 0.0433458, "volume": 20763.0}, {"date": "2014-05-30", "close": 0.0414612, "volume": 86486.0}, {"date": "2014-06-02", "close": 0.0414612, "volume": 92797.0}, {"date": "2014-06-03", "close": 0.0414612, "volume": 97955.0}, {"date": "2014-06-04", "close": 0.0395766, "volume": 104368.0}, {"date": "2014-06-05", "close": 0.0405189, "volume": 175103.0}, {"date": "2014-06-06", "close": 0.0414612, "volume": 233471.0}, {"date": "2014-06-10", "close": 0.0414612, "volume": 21531.0}, {"date": "2014-06-11", "close": 0.0395766, "volume": 203450.0}, {"date": "2014-06-12", "close": 0.0367497, "volume": 1562464.0}, {"date": "2014-06-13", "close": 0.037692, "volume": 257610.0}, {"date": "2014-06-16", "close": 0.0386343, "volume": 159185.0}, {"date": "2014-06-18", "close": 0.037692, "volume": 5508.0}, {"date": "2014-06-23", "close": 0.037692, "volume": 86955.0}, {"date": "2014-06-24", "close": 0.0414612, "volume": 26796.0}, {"date": "2014-06-25", "close": 0.0414612, "volume": 45845.0}, {"date": "2014-06-26", "close": 0.0433458, "volume": 242810.0}, {"date": "2014-06-27", "close": 0.0424035, "volume": 339595.0}, {"date": "2014-06-30", "close": 0.0405189, "volume": 424493.0}, {"date": "2014-07-01", "close": 0.0433458, "volume": 26112.0}, {"date": "2014-07-02", "close": 0.0433458, "volume": 95511.0}, {"date": "2014-07-04", "close": 0.0433458, "volume": 321376.0}, {"date": "2014-07-07", "close": 0.0424035, "volume": 184106.0}, {"date": "2014-07-08", "close": 0.0424035, "volume": 31817.0}, {"date": "2014-07-09", "close": 0.0405189, "volume": 166188.0}, {"date": "2014-07-11", "close": 0.0414612, "volume": 256022.0}, {"date": "2014-07-14", "close": 0.0414612, "volume": 317574.0}, {"date": "2014-07-15", "close": 0.0442881, "volume": 2254553.0}, {"date": "2014-07-16", "close": 0.047115, "volume": 501580.0}, {"date": "2014-07-17", "close": 0.0518265, "volume": 599597.0}, {"date": "2014-07-18", "close": 0.0555957, "volume": 964333.0}, {"date": "2014-07-21", "close": 0.0555957, "volume": 53062.0}, {"date": "2014-07-22", "close": 0.0489996, "volume": 85862.0}, {"date": "2014-07-23", "close": 0.0555957, "volume": 65266.0}, {"date": "2014-07-25", "close": 0.0489996, "volume": 441956.0}, {"date": "2014-07-28", "close": 0.0489996, "volume": 21225.0}, {"date": "2014-07-29", "close": 0.047115, "volume": 205020.0}, {"date": "2014-07-30", "close": 0.0452304, "volume": 81102.0}, {"date": "2014-07-31", "close": 0.0452304, "volume": 111429.0}, {"date": "2014-08-01", "close": 0.0433458, "volume": 65796.0}, {"date": "2014-08-05", "close": 0.0499419, "volume": 42449.0}, {"date": "2014-08-06", "close": 0.047115, "volume": 79592.0}, {"date": "2014-08-07", "close": 0.0461727, "volume": 127348.0}, {"date": "2014-08-08", "close": 0.0461727, "volume": 218906.0}, {"date": "2014-08-12", "close": 0.0452304, "volume": 254696.0}, {"date": "2014-08-13", "close": 0.0489996, "volume": 33959.0}, {"date": "2014-08-14", "close": 0.0452304, "volume": 148573.0}, {"date": "2014-08-15", "close": 0.0452304, "volume": 340479.0}, {"date": "2014-08-18", "close": 0.0442881, "volume": 158460.0}, {"date": "2014-08-19", "close": 0.0414612, "volume": 30879.0}, {"date": "2014-08-20", "close": 0.0442881, "volume": 490290.0}, {"date": "2014-08-21", "close": 0.0442881, "volume": 159265.0}, {"date": "2014-08-22", "close": 0.0414612, "volume": 152635.0}, {"date": "2014-08-25", "close": 0.0424035, "volume": 275921.0}, {"date": "2014-08-26", "close": 0.0424035, "volume": 106123.0}, {"date": "2014-08-28", "close": 0.0395766, "volume": 3888.0}, {"date": "2014-08-29", "close": 0.0395766, "volume": 8490.0}, {"date": "2014-09-01", "close": 0.0433458, "volume": 42705.0}, {"date": "2014-09-02", "close": 0.0424035, "volume": 68980.0}, {"date": "2014-09-03", "close": 0.0424035, "volume": 21225.0}, {"date": "2014-09-04", "close": 0.0433458, "volume": 199512.0}, {"date": "2014-09-05", "close": 0.0433458, "volume": 212247.0}, {"date": "2014-09-08", "close": 0.047115, "volume": 711004.0}, {"date": "2014-09-09", "close": 0.047115, "volume": 169797.0}, {"date": "2014-09-10", "close": 0.0480573, "volume": 865474.0}, {"date": "2014-09-11", "close": 0.0480573, "volume": 167126.0}, {"date": "2014-09-15", "close": 0.0480573, "volume": 15898.0}, {"date": "2014-09-16", "close": 0.047115, "volume": 75348.0}, {"date": "2014-09-17", "close": 0.0518265, "volume": 142928.0}, {"date": "2014-09-29", "close": 0.0358074, "volume": 1049029.0}, {"date": "2014-09-30", "close": 0.037692, "volume": 693516.0}, {"date": "2014-10-01", "close": 0.0367497, "volume": 866232.0}, {"date": "2014-10-02", "close": 0.037692, "volume": 722922.0}, {"date": "2014-10-03", "close": 0.037692, "volume": 53062.0}, {"date": "2014-10-06", "close": 0.0358074, "volume": 144858.0}, {"date": "2014-10-07", "close": 0.037692, "volume": 551311.0}, {"date": "2014-10-08", "close": 0.037692, "volume": 70041.0}, {"date": "2014-10-09", "close": 0.0367497, "volume": 231349.0}, {"date": "2014-10-10", "close": 0.0367497, "volume": 111549.0}, {"date": "2014-10-13", "close": 0.0367497, "volume": 129470.0}, {"date": "2014-10-14", "close": 0.0358074, "volume": 90840.0}, {"date": "2014-10-15", "close": 0.0358074, "volume": 4643.0}, {"date": "2014-10-16", "close": 0.0367497, "volume": 16326.0}, {"date": "2014-10-17", "close": 0.0367497, "volume": 157199.0}, {"date": "2014-10-20", "close": 0.0386343, "volume": 58727.0}, {"date": "2014-10-21", "close": 0.0386343, "volume": 53062.0}, {"date": "2014-10-22", "close": 0.0348651, "volume": 208798.0}, {"date": "2014-10-23", "close": 0.0367497, "volume": 13637.0}, {"date": "2014-10-27", "close": 0.026, "volume": 21250.0}, {"date": "2014-10-28", "close": 0.03, "volume": 338270.0}, {"date": "2014-10-29", "close": 0.034, "volume": 310000.0}, {"date": "2014-10-30", "close": 0.03, "volume": 426084.0}, {"date": "2014-11-03", "close": 0.03, "volume": 2737.0}, {"date": "2014-11-04", "close": 0.035, "volume": 286209.0}, {"date": "2014-11-05", "close": 0.031, "volume": 35000.0}, {"date": "2014-11-06", "close": 0.041, "volume": 1010432.0}, {"date": "2014-11-07", "close": 0.035, "volume": 881839.0}, {"date": "2014-11-10", "close": 0.03, "volume": 1039128.0}, {"date": "2014-11-11", "close": 0.031, "volume": 202928.0}, {"date": "2014-11-12", "close": 0.031, "volume": 50000.0}, {"date": "2014-11-14", "close": 0.032, "volume": 8200.0}, {"date": "2014-11-17", "close": 0.034, "volume": 84572.0}, {"date": "2014-11-18", "close": 0.031, "volume": 300500.0}, {"date": "2014-11-19", "close": 0.031, "volume": 333300.0}, {"date": "2014-11-20", "close": 0.031, "volume": 76500.0}, {"date": "2014-11-21", "close": 0.032, "volume": 175000.0}, {"date": "2014-11-24", "close": 0.032, "volume": 2.0}, {"date": "2014-11-26", "close": 0.032, "volume": 989103.0}, {"date": "2014-11-28", "close": 0.03, "volume": 200876.0}, {"date": "2014-12-01", "close": 0.026, "volume": 718200.0}, {"date": "2014-12-03", "close": 0.026, "volume": 303600.0}, {"date": "2014-12-09", "close": 0.031, "volume": 332538.0}, {"date": "2014-12-10", "close": 0.031, "volume": 60284.0}, {"date": "2014-12-11", "close": 0.03, "volume": 974096.0}, {"date": "2014-12-15", "close": 0.028, "volume": 5000.0}, {"date": "2014-12-17", "close": 0.028, "volume": 6050.0}, {"date": "2014-12-19", "close": 0.032, "volume": 131112.0}, {"date": "2014-12-22", "close": 0.029, "volume": 205464.0}, {"date": "2014-12-23", "close": 0.031, "volume": 400000.0}, {"date": "2014-12-29", "close": 0.031, "volume": 242260.0}, {"date": "2014-12-30", "close": 0.031, "volume": 222222.0}, {"date": "2014-12-31", "close": 0.03, "volume": 219859.0}, {"date": "2015-01-05", "close": 0.029, "volume": 221659.0}, {"date": "2015-01-09", "close": 0.027, "volume": 570000.0}, {"date": "2015-01-12", "close": 0.027, "volume": 350000.0}, {"date": "2015-01-13", "close": 0.031, "volume": 450000.0}, {"date": "2015-01-14", "close": 0.029, "volume": 771936.0}, {"date": "2015-01-15", "close": 0.03, "volume": 50000.0}, {"date": "2015-01-16", "close": 0.031, "volume": 650000.0}, {"date": "2015-01-19", "close": 0.031, "volume": 1680000.0}, {"date": "2015-01-21", "close": 0.032, "volume": 1281916.0}, {"date": "2015-01-22", "close": 0.03, "volume": 2471334.0}, {"date": "2015-01-23", "close": 0.03, "volume": 300000.0}, {"date": "2015-01-27", "close": 0.03, "volume": 43000.0}, {"date": "2015-01-28", "close": 0.028, "volume": 500627.0}, {"date": "2015-01-29", "close": 0.028, "volume": 312398.0}, {"date": "2015-01-30", "close": 0.028, "volume": 120000.0}, {"date": "2015-02-02", "close": 0.029, "volume": 56983.0}, {"date": "2015-02-04", "close": 0.029, "volume": 395000.0}, {"date": "2015-02-05", "close": 0.029, "volume": 163633.0}, {"date": "2015-02-06", "close": 0.029, "volume": 687574.0}, {"date": "2015-02-09", "close": 0.029, "volume": 20000.0}, {"date": "2015-02-11", "close": 0.028, "volume": 169500.0}, {"date": "2015-02-13", "close": 0.029, "volume": 40000.0}, {"date": "2015-02-16", "close": 0.028, "volume": 157277.0}, {"date": "2015-02-17", "close": 0.03, "volume": 1670663.0}, {"date": "2015-02-18", "close": 0.032, "volume": 928056.0}, {"date": "2015-02-19", "close": 0.033, "volume": 247429.0}, {"date": "2015-02-20", "close": 0.036, "volume": 1436383.0}, {"date": "2015-02-23", "close": 0.036, "volume": 776104.0}, {"date": "2015-02-24", "close": 0.042, "volume": 1569418.0}, {"date": "2015-02-25", "close": 0.041, "volume": 1526953.0}, {"date": "2015-02-26", "close": 0.044, "volume": 195223.0}, {"date": "2015-02-27", "close": 0.044, "volume": 1124736.0}, {"date": "2015-03-02", "close": 0.043, "volume": 69351.0}, {"date": "2015-03-03", "close": 0.045, "volume": 334076.0}, {"date": "2015-03-04", "close": 0.043, "volume": 294630.0}, {"date": "2015-03-05", "close": 0.04, "volume": 1405835.0}, {"date": "2015-03-06", "close": 0.041, "volume": 123004.0}, {"date": "2015-03-09", "close": 0.039, "volume": 47194.0}, {"date": "2015-03-10", "close": 0.04, "volume": 29844.0}, {"date": "2015-03-11", "close": 0.04, "volume": 177570.0}, {"date": "2015-03-12", "close": 0.039, "volume": 118227.0}, {"date": "2015-03-13", "close": 0.043, "volume": 122360.0}, {"date": "2015-03-16", "close": 0.04, "volume": 108334.0}, {"date": "2015-03-18", "close": 0.037, "volume": 100000.0}, {"date": "2015-03-23", "close": 0.037, "volume": 11756.0}, {"date": "2015-03-24", "close": 0.037, "volume": 31189.0}, {"date": "2015-03-25", "close": 0.037, "volume": 605.0}, {"date": "2015-03-27", "close": 0.038, "volume": 10166.0}, {"date": "2015-03-30", "close": 0.038, "volume": 60000.0}, {"date": "2015-04-07", "close": 0.036, "volume": 77023.0}, {"date": "2015-04-08", "close": 0.035, "volume": 108666.0}, {"date": "2015-04-09", "close": 0.038, "volume": 92678.0}, {"date": "2015-04-10", "close": 0.044, "volume": 347339.0}, {"date": "2015-04-13", "close": 0.041, "volume": 136333.0}, {"date": "2015-04-15", "close": 0.037, "volume": 62500.0}, {"date": "2015-04-16", "close": 0.038, "volume": 1250.0}, {"date": "2015-04-17", "close": 0.037, "volume": 232417.0}, {"date": "2015-04-21", "close": 0.034, "volume": 533141.0}, {"date": "2015-04-22", "close": 0.03, "volume": 1760000.0}, {"date": "2015-04-23", "close": 0.03, "volume": 32017.0}, {"date": "2015-04-24", "close": 0.032, "volume": 59700.0}, {"date": "2015-04-27", "close": 0.025, "volume": 540500.0}, {"date": "2015-04-28", "close": 0.023, "volume": 1064953.0}, {"date": "2015-04-29", "close": 0.022, "volume": 189932.0}, {"date": "2015-04-30", "close": 0.025, "volume": 23402.0}, {"date": "2015-05-01", "close": 0.025, "volume": 148878.0}, {"date": "2015-05-04", "close": 0.021, "volume": 312239.0}, {"date": "2015-05-05", "close": 0.022, "volume": 161761.0}, {"date": "2015-05-06", "close": 0.025, "volume": 12049.0}, {"date": "2015-05-07", "close": 0.026, "volume": 345352.0}, {"date": "2015-05-08", "close": 0.026, "volume": 20060.0}, {"date": "2015-05-12", "close": 0.026, "volume": 30790.0}, {"date": "2015-05-13", "close": 0.023, "volume": 88822.0}, {"date": "2015-05-15", "close": 0.023, "volume": 11178.0}, {"date": "2015-05-20", "close": 0.022, "volume": 35000.0}, {"date": "2015-05-21", "close": 0.02, "volume": 200000.0}, {"date": "2015-05-25", "close": 0.024, "volume": 100543.0}, {"date": "2015-05-26", "close": 0.035, "volume": 1383809.0}, {"date": "2015-05-27", "close": 0.03, "volume": 21423.0}, {"date": "2015-05-28", "close": 0.03, "volume": 33500.0}, {"date": "2015-05-29", "close": 0.029, "volume": 355457.0}, {"date": "2015-06-01", "close": 0.029, "volume": 2675.0}, {"date": "2015-06-02", "close": 0.025, "volume": 400000.0}, {"date": "2015-06-09", "close": 0.027, "volume": 110823.0}, {"date": "2015-06-11", "close": 0.027, "volume": 250.0}, {"date": "2015-06-12", "close": 0.027, "volume": 7500.0}, {"date": "2015-06-15", "close": 0.026, "volume": 100000.0}, {"date": "2015-06-16", "close": 0.026, "volume": 100000.0}, {"date": "2015-06-17", "close": 0.025, "volume": 107500.0}, {"date": "2015-06-19", "close": 0.025, "volume": 110150.0}, {"date": "2015-06-22", "close": 0.021, "volume": 361218.0}, {"date": "2015-06-23", "close": 0.021, "volume": 316500.0}, {"date": "2015-06-24", "close": 0.022, "volume": 1250.0}, {"date": "2015-06-26", "close": 0.023, "volume": 175061.0}, {"date": "2015-06-29", "close": 0.023, "volume": 50000.0}, {"date": "2015-07-01", "close": 0.025, "volume": 34285.0}, {"date": "2015-07-14", "close": 0.03, "volume": 175500.0}, {"date": "2015-07-15", "close": 0.03, "volume": 66200.0}, {"date": "2015-07-17", "close": 0.032, "volume": 63481.0}, {"date": "2015-07-20", "close": 0.032, "volume": 16919.0}, {"date": "2015-07-23", "close": 0.032, "volume": 15158.0}, {"date": "2015-07-29", "close": 0.032, "volume": 80000.0}, {"date": "2015-07-30", "close": 0.032, "volume": 54842.0}, {"date": "2015-08-11", "close": 0.029, "volume": 200000.0}, {"date": "2015-08-14", "close": 0.025, "volume": 70000.0}, {"date": "2015-08-17", "close": 0.018, "volume": 305125.0}, {"date": "2015-08-19", "close": 0.019, "volume": 1125.0}, {"date": "2015-08-20", "close": 0.021, "volume": 30000.0}, {"date": "2015-08-24", "close": 0.018, "volume": 298179.0}, {"date": "2015-08-28", "close": 0.025, "volume": 100000.0}, {"date": "2015-08-31", "close": 0.021, "volume": 70000.0}, {"date": "2015-09-01", "close": 0.023, "volume": 240871.0}, {"date": "2015-09-02", "close": 0.025, "volume": 209500.0}, {"date": "2015-09-03", "close": 0.02, "volume": 14334.0}, {"date": "2015-09-04", "close": 0.018, "volume": 209500.0}, {"date": "2015-09-07", "close": 0.023, "volume": 25000.0}, {"date": "2015-09-14", "close": 0.02, "volume": 70000.0}, {"date": "2015-09-15", "close": 0.017, "volume": 550000.0}, {"date": "2015-09-18", "close": 0.025, "volume": 200000.0}, {"date": "2015-09-21", "close": 0.027, "volume": 68555.0}, {"date": "2015-09-22", "close": 0.027, "volume": 49529.0}, {"date": "2015-09-23", "close": 0.027, "volume": 2471.0}, {"date": "2015-10-01", "close": 0.027, "volume": 25387.0}, {"date": "2015-10-05", "close": 0.024, "volume": 223613.0}, {"date": "2015-10-06", "close": 0.02, "volume": 176387.0}, {"date": "2015-10-07", "close": 0.02, "volume": 500.0}, {"date": "2015-10-19", "close": 0.023, "volume": 125000.0}, {"date": "2015-10-20", "close": 0.023, "volume": 57218.0}, {"date": "2015-10-23", "close": 0.024, "volume": 80000.0}, {"date": "2015-10-26", "close": 0.02, "volume": 1186111.0}, {"date": "2015-10-27", "close": 0.018, "volume": 467555.0}, {"date": "2015-10-29", "close": 0.018, "volume": 15436.0}, {"date": "2015-10-30", "close": 0.018, "volume": 250438.0}, {"date": "2015-11-04", "close": 0.018, "volume": 40000.0}, {"date": "2015-11-05", "close": 0.016, "volume": 488445.0}, {"date": "2015-11-06", "close": 0.017, "volume": 343506.0}, {"date": "2015-11-09", "close": 0.016, "volume": 300000.0}, {"date": "2015-11-10", "close": 0.014, "volume": 200000.0}, {"date": "2015-11-11", "close": 0.015, "volume": 81000.0}, {"date": "2015-11-12", "close": 0.018, "volume": 229432.0}, {"date": "2015-11-13", "close": 0.018, "volume": 152500.0}, {"date": "2015-11-16", "close": 0.018, "volume": 80000.0}, {"date": "2015-11-17", "close": 0.018, "volume": 20000.0}, {"date": "2015-11-19", "close": 0.015, "volume": 78566.0}, {"date": "2015-11-23", "close": 0.016, "volume": 197506.0}, {"date": "2015-11-24", "close": 0.016, "volume": 40000.0}, {"date": "2015-11-25", "close": 0.016, "volume": 12500.0}, {"date": "2015-11-26", "close": 0.016, "volume": 505220.0}, {"date": "2015-11-27", "close": 0.017, "volume": 460000.0}, {"date": "2015-11-30", "close": 0.021, "volume": 1686316.0}, {"date": "2015-12-01", "close": 0.024, "volume": 3371025.0}, {"date": "2015-12-02", "close": 0.02, "volume": 849794.0}, {"date": "2015-12-03", "close": 0.02, "volume": 995000.0}, {"date": "2015-12-04", "close": 0.017, "volume": 582337.0}, {"date": "2015-12-07", "close": 0.018, "volume": 620587.0}, {"date": "2015-12-08", "close": 0.016, "volume": 951534.0}, {"date": "2015-12-09", "close": 0.016, "volume": 237000.0}, {"date": "2015-12-10", "close": 0.016, "volume": 49540.0}, {"date": "2015-12-11", "close": 0.017, "volume": 85000.0}, {"date": "2015-12-14", "close": 0.015, "volume": 501720.0}, {"date": "2015-12-15", "close": 0.017, "volume": 3106.0}, {"date": "2015-12-16", "close": 0.015, "volume": 200000.0}, {"date": "2015-12-17", "close": 0.014, "volume": 1910993.0}, {"date": "2015-12-18", "close": 0.014, "volume": 200000.0}, {"date": "2015-12-21", "close": 0.014, "volume": 80000.0}, {"date": "2015-12-22", "close": 0.011, "volume": 979359.0}, {"date": "2015-12-23", "close": 0.011, "volume": 42411.0}, {"date": "2015-12-29", "close": 0.011, "volume": 152000.0}, {"date": "2015-12-30", "close": 0.011, "volume": 467589.0}, {"date": "2015-12-31", "close": 0.012, "volume": 712084.0}, {"date": "2016-01-04", "close": 0.012, "volume": 511844.0}, {"date": "2016-01-05", "close": 0.011, "volume": 332809.0}, {"date": "2016-01-06", "close": 0.012, "volume": 807269.0}, {"date": "2016-01-07", "close": 0.012, "volume": 528213.0}, {"date": "2016-01-11", "close": 0.011, "volume": 42957.0}, {"date": "2016-01-15", "close": 0.011, "volume": 103043.0}, {"date": "2016-01-18", "close": 0.01, "volume": 956463.0}, {"date": "2016-01-19", "close": 0.01, "volume": 23000.0}, {"date": "2016-01-20", "close": 0.01, "volume": 103011.0}, {"date": "2016-01-21", "close": 0.01, "volume": 1135875.0}, {"date": "2016-01-25", "close": 0.01, "volume": 1211111.0}, {"date": "2016-01-27", "close": 0.01, "volume": 170370.0}, {"date": "2016-01-28", "close": 0.011, "volume": 483186.0}, {"date": "2016-02-01", "close": 0.011, "volume": 849875.0}, {"date": "2016-02-03", "close": 0.015, "volume": 750000.0}, {"date": "2016-02-04", "close": 0.014, "volume": 150000.0}, {"date": "2016-02-05", "close": 0.013, "volume": 118000.0}, {"date": "2016-02-08", "close": 0.01, "volume": 800000.0}, {"date": "2016-02-10", "close": 0.01, "volume": 400000.0}, {"date": "2016-02-11", "close": 0.011, "volume": 121000.0}, {"date": "2016-02-16", "close": 0.013, "volume": 1156613.0}, {"date": "2016-02-19", "close": 0.012, "volume": 625.0}, {"date": "2016-02-22", "close": 0.012, "volume": 359.0}, {"date": "2016-02-23", "close": 0.013, "volume": 24016.0}, {"date": "2016-02-24", "close": 0.011, "volume": 453316.0}, {"date": "2016-02-25", "close": 0.012, "volume": 500.0}, {"date": "2016-02-29", "close": 0.011, "volume": 662446.0}, {"date": "2016-03-02", "close": 0.01, "volume": 31300.0}, {"date": "2016-03-03", "close": 0.012, "volume": 45250.0}, {"date": "2016-03-07", "close": 0.011, "volume": 500000.0}, {"date": "2016-03-09", "close": 0.01, "volume": 450126.0}, {"date": "2016-03-11", "close": 0.011, "volume": 300000.0}, {"date": "2016-03-14", "close": 0.012, "volume": 200000.0}, {"date": "2016-03-15", "close": 0.011, "volume": 168318.0}, {"date": "2016-03-16", "close": 0.011, "volume": 1907000.0}, {"date": "2016-03-17", "close": 0.01, "volume": 1053996.0}, {"date": "2016-03-18", "close": 0.011, "volume": 100000.0}, {"date": "2016-03-22", "close": 0.012, "volume": 250000.0}, {"date": "2016-03-24", "close": 0.011, "volume": 200000.0}, {"date": "2016-03-29", "close": 0.013, "volume": 56500.0}, {"date": "2016-03-30", "close": 0.011, "volume": 77.0}, {"date": "2016-03-31", "close": 0.01, "volume": 152857.0}, {"date": "2016-04-01", "close": 0.01, "volume": 190960.0}, {"date": "2016-04-04", "close": 0.01, "volume": 163673.0}, {"date": "2016-04-11", "close": 0.011, "volume": 400000.0}, {"date": "2016-04-13", "close": 0.011, "volume": 45459.0}, {"date": "2016-04-14", "close": 0.01, "volume": 214541.0}, {"date": "2016-04-15", "close": 0.01, "volume": 300.0}, {"date": "2016-04-19", "close": 0.014, "volume": 3983390.0}, {"date": "2016-04-20", "close": 0.012, "volume": 379000.0}, {"date": "2016-04-21", "close": 0.011, "volume": 400000.0}, {"date": "2016-04-22", "close": 0.011, "volume": 554353.0}, {"date": "2016-04-26", "close": 0.011, "volume": 250.0}, {"date": "2016-04-27", "close": 0.01, "volume": 1306709.0}, {"date": "2016-04-28", "close": 0.01, "volume": 96044.0}, {"date": "2016-04-29", "close": 0.012, "volume": 238920.0}, {"date": "2016-05-02", "close": 0.012, "volume": 437000.0}, {"date": "2016-05-03", "close": 0.01, "volume": 430150.0}, {"date": "2016-05-04", "close": 0.013, "volume": 626843.0}, {"date": "2016-05-05", "close": 0.013, "volume": 57379.0}, {"date": "2016-05-06", "close": 0.012, "volume": 83333.0}, {"date": "2016-05-10", "close": 0.012, "volume": 93625.0}, {"date": "2016-05-11", "close": 0.012, "volume": 395850.0}, {"date": "2016-05-12", "close": 0.012, "volume": 88404.0}, {"date": "2016-05-13", "close": 0.012, "volume": 133333.0}, {"date": "2016-05-16", "close": 0.013, "volume": 300000.0}, {"date": "2016-05-18", "close": 0.012, "volume": 1028263.0}, {"date": "2016-05-19", "close": 0.013, "volume": 492737.0}, {"date": "2016-05-23", "close": 0.012, "volume": 80641.0}, {"date": "2016-05-24", "close": 0.012, "volume": 99359.0}, {"date": "2016-05-26", "close": 0.011, "volume": 153209.0}, {"date": "2016-05-27", "close": 0.011, "volume": 4016.0}, {"date": "2016-05-30", "close": 0.011, "volume": 542775.0}, {"date": "2016-05-31", "close": 0.012, "volume": 5168719.0}, {"date": "2016-06-01", "close": 0.011, "volume": 4527735.0}, {"date": "2016-06-02", "close": 0.011, "volume": 4813893.0}, {"date": "2016-06-03", "close": 0.012, "volume": 190000.0}, {"date": "2016-06-06", "close": 0.014, "volume": 4311994.0}, {"date": "2016-06-07", "close": 0.019, "volume": 6992105.0}, {"date": "2016-06-08", "close": 0.016, "volume": 3751539.0}, {"date": "2016-06-09", "close": 0.018, "volume": 182882.0}, {"date": "2016-06-10", "close": 0.019, "volume": 2581135.0}, {"date": "2016-06-14", "close": 0.02, "volume": 1143604.0}, {"date": "2016-06-15", "close": 0.02, "volume": 858098.0}, {"date": "2016-06-16", "close": 0.019, "volume": 498948.0}, {"date": "2016-06-17", "close": 0.019, "volume": 106876.0}, {"date": "2016-06-22", "close": 0.018, "volume": 66230.0}, {"date": "2016-06-23", "close": 0.016, "volume": 1933770.0}, {"date": "2016-06-24", "close": 0.016, "volume": 184443.0}, {"date": "2016-06-27", "close": 0.016, "volume": 93750.0}, {"date": "2016-06-28", "close": 0.014, "volume": 93957.0}, {"date": "2016-06-29", "close": 0.014, "volume": 33334.0}, {"date": "2016-06-30", "close": 0.016, "volume": 389250.0}, {"date": "2016-07-01", "close": 0.017, "volume": 620000.0}, {"date": "2016-07-04", "close": 0.015, "volume": 786225.0}, {"date": "2016-07-06", "close": 0.02, "volume": 1870001.0}, {"date": "2016-07-07", "close": 0.021, "volume": 1192865.0}, {"date": "2016-07-08", "close": 0.018, "volume": 360400.0}, {"date": "2016-07-11", "close": 0.018, "volume": 96432.0}, {"date": "2016-07-12", "close": 0.018, "volume": 426688.0}, {"date": "2016-07-13", "close": 0.021, "volume": 553451.0}, {"date": "2016-07-14", "close": 0.022, "volume": 854601.0}, {"date": "2016-07-15", "close": 0.022, "volume": 1000000.0}, {"date": "2016-07-18", "close": 0.02, "volume": 1065500.0}, {"date": "2016-07-20", "close": 0.019, "volume": 330000.0}, {"date": "2016-07-22", "close": 0.02, "volume": 163000.0}, {"date": "2016-07-25", "close": 0.026, "volume": 25628427.0}, {"date": "2016-07-26", "close": 0.024, "volume": 4231736.0}, {"date": "2016-07-27", "close": 0.024, "volume": 282200.0}, {"date": "2016-07-28", "close": 0.025, "volume": 880000.0}, {"date": "2016-07-29", "close": 0.024, "volume": 1249826.0}, {"date": "2016-08-01", "close": 0.024, "volume": 1074610.0}, {"date": "2016-08-02", "close": 0.023, "volume": 733631.0}, {"date": "2016-08-03", "close": 0.024, "volume": 750300.0}, {"date": "2016-08-04", "close": 0.024, "volume": 175000.0}, {"date": "2016-08-05", "close": 0.023, "volume": 425066.0}, {"date": "2016-08-08", "close": 0.022, "volume": 352728.0}, {"date": "2016-08-09", "close": 0.024, "volume": 493552.0}, {"date": "2016-08-10", "close": 0.023, "volume": 803133.0}, {"date": "2016-08-11", "close": 0.022, "volume": 767077.0}, {"date": "2016-08-12", "close": 0.024, "volume": 325000.0}, {"date": "2016-08-15", "close": 0.023, "volume": 382207.0}, {"date": "2016-08-16", "close": 0.024, "volume": 231418.0}, {"date": "2016-08-17", "close": 0.022, "volume": 6242383.0}, {"date": "2016-08-18", "close": 0.022, "volume": 3761300.0}, {"date": "2016-08-19", "close": 0.022, "volume": 267317.0}, {"date": "2016-08-22", "close": 0.021, "volume": 3781460.0}, {"date": "2016-08-23", "close": 0.02, "volume": 734008.0}, {"date": "2016-08-24", "close": 0.019, "volume": 1635806.0}, {"date": "2016-08-25", "close": 0.018, "volume": 500000.0}, {"date": "2016-08-26", "close": 0.021, "volume": 214000.0}, {"date": "2016-08-29", "close": 0.02, "volume": 321250.0}, {"date": "2016-08-30", "close": 0.019, "volume": 773150.0}, {"date": "2016-09-01", "close": 0.019, "volume": 76923.0}, {"date": "2016-09-02", "close": 0.019, "volume": 279927.0}, {"date": "2016-09-05", "close": 0.019, "volume": 50000.0}, {"date": "2016-09-06", "close": 0.019, "volume": 111417.0}, {"date": "2016-09-07", "close": 0.019, "volume": 2968893.0}, {"date": "2016-09-08", "close": 0.019, "volume": 830114.0}, {"date": "2016-09-09", "close": 0.02, "volume": 528570.0}, {"date": "2016-09-12", "close": 0.02, "volume": 600000.0}, {"date": "2016-09-13", "close": 0.022, "volume": 1572271.0}, {"date": "2016-09-14", "close": 0.021, "volume": 36738.0}, {"date": "2016-09-15", "close": 0.023, "volume": 599711.0}, {"date": "2016-09-16", "close": 0.021, "volume": 87000.0}, {"date": "2016-09-20", "close": 0.021, "volume": 478498.0}, {"date": "2016-09-21", "close": 0.022, "volume": 829411.0}, {"date": "2016-09-22", "close": 0.022, "volume": 167820.0}, {"date": "2016-09-23", "close": 0.023, "volume": 737219.0}, {"date": "2016-09-26", "close": 0.022, "volume": 92126.0}, {"date": "2016-09-28", "close": 0.022, "volume": 233286.0}, {"date": "2016-09-29", "close": 0.023, "volume": 680347.0}, {"date": "2016-09-30", "close": 0.022, "volume": 222802.0}, {"date": "2016-10-03", "close": 0.021, "volume": 244502.0}, {"date": "2016-10-04", "close": 0.023, "volume": 4018086.0}, {"date": "2016-10-05", "close": 0.023, "volume": 215004.0}, {"date": "2016-10-06", "close": 0.022, "volume": 363136.0}, {"date": "2016-10-07", "close": 0.024, "volume": 703746.0}, {"date": "2016-10-10", "close": 0.022, "volume": 200588.0}, {"date": "2016-10-11", "close": 0.022, "volume": 948790.0}, {"date": "2016-10-13", "close": 0.024, "volume": 1002000.0}, {"date": "2016-10-14", "close": 0.023, "volume": 300000.0}, {"date": "2016-10-17", "close": 0.023, "volume": 45000.0}, {"date": "2016-10-19", "close": 0.022, "volume": 40000.0}, {"date": "2016-10-20", "close": 0.022, "volume": 150000.0}, {"date": "2016-10-21", "close": 0.021, "volume": 103837.0}, {"date": "2016-10-25", "close": 0.024, "volume": 621174.0}, {"date": "2016-10-26", "close": 0.023, "volume": 521226.0}, {"date": "2016-10-27", "close": 0.021, "volume": 20000.0}, {"date": "2016-10-28", "close": 0.024, "volume": 281876.0}, {"date": "2016-10-31", "close": 0.024, "volume": 254415.0}, {"date": "2016-11-01", "close": 0.023, "volume": 1876475.0}, {"date": "2016-11-02", "close": 0.026, "volume": 185644.0}, {"date": "2016-11-03", "close": 0.025, "volume": 423700.0}, {"date": "2016-11-04", "close": 0.025, "volume": 1059650.0}, {"date": "2016-11-09", "close": 0.022, "volume": 371784.0}, {"date": "2016-11-15", "close": 0.023, "volume": 40000.0}, {"date": "2016-11-16", "close": 0.023, "volume": 110000.0}, {"date": "2016-11-17", "close": 0.022, "volume": 60580.0}, {"date": "2016-11-21", "close": 0.022, "volume": 131812.0}, {"date": "2016-11-22", "close": 0.02, "volume": 91260.0}, {"date": "2016-11-23", "close": 0.024, "volume": 659926.0}, {"date": "2016-11-24", "close": 0.023, "volume": 341557.0}, {"date": "2016-11-25", "close": 0.022, "volume": 84830.0}, {"date": "2016-11-28", "close": 0.024, "volume": 1927988.0}, {"date": "2016-11-29", "close": 0.024, "volume": 1754280.0}, {"date": "2016-11-30", "close": 0.024, "volume": 1959961.0}, {"date": "2016-12-01", "close": 0.024, "volume": 191043.0}, {"date": "2016-12-02", "close": 0.024, "volume": 648883.0}, {"date": "2016-12-05", "close": 0.024, "volume": 465616.0}, {"date": "2016-12-07", "close": 0.021, "volume": 777000.0}, {"date": "2016-12-08", "close": 0.02, "volume": 544548.0}, {"date": "2016-12-09", "close": 0.02, "volume": 275000.0}, {"date": "2016-12-12", "close": 0.021, "volume": 318967.0}, {"date": "2016-12-13", "close": 0.023, "volume": 187083.0}, {"date": "2016-12-14", "close": 0.023, "volume": 214759.0}, {"date": "2016-12-15", "close": 0.023, "volume": 250350.0}, {"date": "2016-12-16", "close": 0.021, "volume": 527370.0}, {"date": "2016-12-19", "close": 0.021, "volume": 21000.0}, {"date": "2016-12-20", "close": 0.021, "volume": 18658.0}, {"date": "2016-12-21", "close": 0.021, "volume": 100000.0}, {"date": "2016-12-22", "close": 0.021, "volume": 270719.0}, {"date": "2016-12-23", "close": 0.021, "volume": 125.0}, {"date": "2016-12-28", "close": 0.021, "volume": 110214.0}, {"date": "2016-12-29", "close": 0.02, "volume": 801157.0}, {"date": "2016-12-30", "close": 0.021, "volume": 91000.0}, {"date": "2017-01-03", "close": 0.021, "volume": 33809.0}, {"date": "2017-01-04", "close": 0.02, "volume": 300000.0}, {"date": "2017-01-05", "close": 0.02, "volume": 19996.0}, {"date": "2017-01-06", "close": 0.021, "volume": 439996.0}, {"date": "2017-01-09", "close": 0.02, "volume": 581909.0}, {"date": "2017-01-10", "close": 0.02, "volume": 298095.0}, {"date": "2017-01-12", "close": 0.02, "volume": 25000.0}, {"date": "2017-01-13", "close": 0.02, "volume": 425000.0}, {"date": "2017-01-16", "close": 0.019, "volume": 426667.0}, {"date": "2017-01-17", "close": 0.019, "volume": 417586.0}, {"date": "2017-01-19", "close": 0.019, "volume": 198907.0}, {"date": "2017-01-20", "close": 0.02, "volume": 7904.0}, {"date": "2017-01-23", "close": 0.02, "volume": 50000.0}, {"date": "2017-01-24", "close": 0.019, "volume": 106503.0}, {"date": "2017-01-25", "close": 0.02, "volume": 138497.0}, {"date": "2017-01-27", "close": 0.02, "volume": 472588.0}, {"date": "2017-01-30", "close": 0.019, "volume": 270631.0}, {"date": "2017-01-31", "close": 0.019, "volume": 554883.0}, {"date": "2017-02-02", "close": 0.017, "volume": 1939977.0}, {"date": "2017-02-03", "close": 0.016, "volume": 538422.0}, {"date": "2017-02-06", "close": 0.016, "volume": 493394.0}, {"date": "2017-02-07", "close": 0.02, "volume": 3531800.0}, {"date": "2017-02-08", "close": 0.019, "volume": 480523.0}, {"date": "2017-02-09", "close": 0.019, "volume": 100000.0}, {"date": "2017-02-10", "close": 0.02, "volume": 194720.0}, {"date": "2017-02-13", "close": 0.02, "volume": 25000.0}, {"date": "2017-02-14", "close": 0.019, "volume": 1600000.0}, {"date": "2017-02-15", "close": 0.019, "volume": 623840.0}, {"date": "2017-02-16", "close": 0.019, "volume": 159102.0}, {"date": "2017-02-17", "close": 0.019, "volume": 1029524.0}, {"date": "2017-02-20", "close": 0.019, "volume": 25316.0}, {"date": "2017-02-22", "close": 0.018, "volume": 196907.0}, {"date": "2017-02-23", "close": 0.018, "volume": 20016.0}, {"date": "2017-02-24", "close": 0.02, "volume": 1039644.0}, {"date": "2017-02-27", "close": 0.02, "volume": 379557.0}, {"date": "2017-02-28", "close": 0.02, "volume": 41850.0}, {"date": "2017-03-02", "close": 0.017, "volume": 95000.0}, {"date": "2017-03-03", "close": 0.019, "volume": 346250.0}, {"date": "2017-03-06", "close": 0.019, "volume": 2130218.0}, {"date": "2017-03-07", "close": 0.017, "volume": 404482.0}, {"date": "2017-03-08", "close": 0.019, "volume": 624750.0}, {"date": "2017-03-10", "close": 0.022, "volume": 14282110.0}, {"date": "2017-03-13", "close": 0.023, "volume": 3195397.0}, {"date": "2017-03-14", "close": 0.025, "volume": 3571415.0}, {"date": "2017-03-15", "close": 0.024, "volume": 2805023.0}, {"date": "2017-03-16", "close": 0.023, "volume": 800000.0}, {"date": "2017-03-17", "close": 0.025, "volume": 1546738.0}, {"date": "2017-03-20", "close": 0.026, "volume": 1209334.0}, {"date": "2017-03-21", "close": 0.026, "volume": 1811000.0}, {"date": "2017-03-22", "close": 0.028, "volume": 2890496.0}, {"date": "2017-03-23", "close": 0.027, "volume": 1305204.0}, {"date": "2017-03-24", "close": 0.027, "volume": 908335.0}, {"date": "2017-03-27", "close": 0.027, "volume": 1014476.0}, {"date": "2017-03-28", "close": 0.027, "volume": 257436.0}, {"date": "2017-03-30", "close": 0.026, "volume": 250000.0}, {"date": "2017-04-03", "close": 0.027, "volume": 341527.0}, {"date": "2017-04-04", "close": 0.026, "volume": 1817471.0}, {"date": "2017-04-05", "close": 0.027, "volume": 250000.0}, {"date": "2017-04-06", "close": 0.027, "volume": 175031.0}, {"date": "2017-04-07", "close": 0.026, "volume": 26444.0}, {"date": "2017-04-10", "close": 0.026, "volume": 392662.0}, {"date": "2017-04-11", "close": 0.025, "volume": 1652338.0}, {"date": "2017-04-12", "close": 0.024, "volume": 650000.0}, {"date": "2017-04-13", "close": 0.025, "volume": 330000.0}, {"date": "2017-04-18", "close": 0.026, "volume": 773381.0}, {"date": "2017-04-19", "close": 0.026, "volume": 768074.0}, {"date": "2017-04-20", "close": 0.026, "volume": 1308805.0}, {"date": "2017-04-21", "close": 0.025, "volume": 97032.0}, {"date": "2017-04-24", "close": 0.023, "volume": 1716034.0}, {"date": "2017-04-26", "close": 0.023, "volume": 64789.0}, {"date": "2017-04-27", "close": 0.023, "volume": 211.0}, {"date": "2017-04-28", "close": 0.025, "volume": 292606.0}, {"date": "2017-05-01", "close": 0.024, "volume": 265000.0}, {"date": "2017-05-02", "close": 0.024, "volume": 236935.0}, {"date": "2017-05-03", "close": 0.024, "volume": 20262.0}, {"date": "2017-05-04", "close": 0.023, "volume": 533065.0}, {"date": "2017-05-05", "close": 0.022, "volume": 442327.0}, {"date": "2017-05-08", "close": 0.023, "volume": 164288.0}, {"date": "2017-05-09", "close": 0.023, "volume": 387356.0}, {"date": "2017-05-10", "close": 0.024, "volume": 359368.0}, {"date": "2017-05-11", "close": 0.024, "volume": 500000.0}, {"date": "2017-05-12", "close": 0.023, "volume": 75538.0}, {"date": "2017-05-15", "close": 0.023, "volume": 204936.0}, {"date": "2017-05-18", "close": 0.023, "volume": 250000.0}, {"date": "2017-05-19", "close": 0.022, "volume": 11516.0}, {"date": "2017-05-22", "close": 0.024, "volume": 616150.0}, {"date": "2017-05-23", "close": 0.024, "volume": 50000.0}, {"date": "2017-05-24", "close": 0.023, "volume": 288971.0}, {"date": "2017-05-26", "close": 0.024, "volume": 880000.0}, {"date": "2017-05-29", "close": 0.022, "volume": 200000.0}, {"date": "2017-05-30", "close": 0.024, "volume": 268703.0}, {"date": "2017-06-01", "close": 0.024, "volume": 154000.0}, {"date": "2017-06-05", "close": 0.023, "volume": 383334.0}, {"date": "2017-06-06", "close": 0.022, "volume": 60510.0}, {"date": "2017-06-07", "close": 0.023, "volume": 45000.0}, {"date": "2017-06-08", "close": 0.022, "volume": 50000.0}, {"date": "2017-06-13", "close": 0.023, "volume": 9267.0}, {"date": "2017-06-14", "close": 0.024, "volume": 135990.0}, {"date": "2017-06-16", "close": 0.024, "volume": 530736.0}, {"date": "2017-06-19", "close": 0.023, "volume": 360396.0}, {"date": "2017-06-21", "close": 0.022, "volume": 1100000.0}, {"date": "2017-06-22", "close": 0.023, "volume": 172202.0}, {"date": "2017-06-23", "close": 0.023, "volume": 172361.0}, {"date": "2017-06-26", "close": 0.024, "volume": 100000.0}, {"date": "2017-06-27", "close": 0.023, "volume": 38000.0}, {"date": "2017-06-29", "close": 0.024, "volume": 433009.0}, {"date": "2017-06-30", "close": 0.025, "volume": 587680.0}, {"date": "2017-07-03", "close": 0.023, "volume": 1413752.0}, {"date": "2017-07-04", "close": 0.023, "volume": 35000.0}, {"date": "2017-07-06", "close": 0.023, "volume": 40000.0}, {"date": "2017-07-07", "close": 0.022, "volume": 938233.0}, {"date": "2017-07-10", "close": 0.022, "volume": 37021.0}, {"date": "2017-07-11", "close": 0.022, "volume": 39668.0}, {"date": "2017-07-12", "close": 0.024, "volume": 154635.0}, {"date": "2017-07-13", "close": 0.023, "volume": 26393.0}, {"date": "2017-07-14", "close": 0.022, "volume": 1092500.0}, {"date": "2017-07-17", "close": 0.023, "volume": 517926.0}, {"date": "2017-07-18", "close": 0.022, "volume": 78226.0}, {"date": "2017-07-19", "close": 0.021, "volume": 2567089.0}, {"date": "2017-07-20", "close": 0.021, "volume": 948.0}, {"date": "2017-07-21", "close": 0.021, "volume": 170000.0}, {"date": "2017-07-24", "close": 0.021, "volume": 17551.0}, {"date": "2017-07-25", "close": 0.021, "volume": 75000.0}, {"date": "2017-07-26", "close": 0.021, "volume": 31505.0}, {"date": "2017-07-27", "close": 0.023, "volume": 393799.0}, {"date": "2017-07-28", "close": 0.023, "volume": 41050.0}, {"date": "2017-07-31", "close": 0.024, "volume": 246648.0}, {"date": "2017-08-01", "close": 0.024, "volume": 186713.0}, {"date": "2017-08-02", "close": 0.022, "volume": 101199.0}, {"date": "2017-08-03", "close": 0.022, "volume": 100000.0}, {"date": "2017-08-04", "close": 0.023, "volume": 36199.0}, {"date": "2017-08-07", "close": 0.023, "volume": 25000.0}, {"date": "2017-08-09", "close": 0.023, "volume": 318146.0}, {"date": "2017-08-11", "close": 0.023, "volume": 212035.0}, {"date": "2017-08-14", "close": 0.023, "volume": 3370.0}, {"date": "2017-08-15", "close": 0.022, "volume": 126667.0}, {"date": "2017-08-18", "close": 0.024, "volume": 2418110.0}, {"date": "2017-08-21", "close": 0.024, "volume": 579690.0}, {"date": "2017-08-22", "close": 0.024, "volume": 319000.0}, {"date": "2017-08-23", "close": 0.023, "volume": 350000.0}, {"date": "2017-08-24", "close": 0.023, "volume": 2379490.0}, {"date": "2017-08-25", "close": 0.022, "volume": 103153.0}, {"date": "2017-08-28", "close": 0.023, "volume": 135588.0}, {"date": "2017-08-29", "close": 0.021, "volume": 1500000.0}, {"date": "2017-08-30", "close": 0.021, "volume": 1463612.0}, {"date": "2017-08-31", "close": 0.021, "volume": 2678577.0}, {"date": "2017-09-01", "close": 0.02, "volume": 196003.0}, {"date": "2017-09-04", "close": 0.019, "volume": 2281198.0}, {"date": "2017-09-05", "close": 0.019, "volume": 1631146.0}, {"date": "2017-09-06", "close": 0.02, "volume": 125961.0}, {"date": "2017-09-07", "close": 0.019, "volume": 800049.0}, {"date": "2017-09-12", "close": 0.018, "volume": 1060313.0}, {"date": "2017-09-13", "close": 0.018, "volume": 258036.0}, {"date": "2017-09-14", "close": 0.019, "volume": 188871.0}, {"date": "2017-09-15", "close": 0.018, "volume": 29117.0}, {"date": "2017-09-18", "close": 0.02, "volume": 97500.0}, {"date": "2017-09-19", "close": 0.02, "volume": 124192.0}, {"date": "2017-09-20", "close": 0.021, "volume": 599820.0}, {"date": "2017-09-21", "close": 0.023, "volume": 2118167.0}, {"date": "2017-09-22", "close": 0.02, "volume": 1200114.0}, {"date": "2017-09-25", "close": 0.02, "volume": 1112988.0}, {"date": "2017-09-26", "close": 0.019, "volume": 547851.0}, {"date": "2017-09-27", "close": 0.02, "volume": 1500.0}, {"date": "2017-09-28", "close": 0.021, "volume": 894282.0}, {"date": "2017-09-29", "close": 0.02, "volume": 211104.0}, {"date": "2017-10-03", "close": 0.021, "volume": 400918.0}, {"date": "2017-10-04", "close": 0.019, "volume": 1125409.0}, {"date": "2017-10-05", "close": 0.021, "volume": 2018014.0}, {"date": "2017-10-06", "close": 0.02, "volume": 36149.0}, {"date": "2017-10-09", "close": 0.02, "volume": 95000.0}, {"date": "2017-10-11", "close": 0.021, "volume": 137650.0}, {"date": "2017-10-12", "close": 0.022, "volume": 395883.0}, {"date": "2017-10-13", "close": 0.025, "volume": 4261524.0}, {"date": "2017-10-16", "close": 0.023, "volume": 584641.0}, {"date": "2017-10-17", "close": 0.024, "volume": 72439.0}, {"date": "2017-10-18", "close": 0.025, "volume": 482920.0}, {"date": "2017-10-19", "close": 0.025, "volume": 600000.0}, {"date": "2017-10-20", "close": 0.027, "volume": 2824196.0}, {"date": "2017-10-23", "close": 0.029, "volume": 3473401.0}, {"date": "2017-10-24", "close": 0.029, "volume": 5493132.0}, {"date": "2017-10-30", "close": 0.028, "volume": 637648.0}, {"date": "2017-10-31", "close": 0.027, "volume": 765000.0}, {"date": "2017-11-01", "close": 0.029, "volume": 445000.0}, {"date": "2017-11-02", "close": 0.026, "volume": 1678557.0}, {"date": "2017-11-03", "close": 0.028, "volume": 806788.0}, {"date": "2017-11-06", "close": 0.03, "volume": 724645.0}, {"date": "2017-11-07", "close": 0.03, "volume": 2432633.0}, {"date": "2017-11-08", "close": 0.031, "volume": 6167473.0}, {"date": "2017-11-09", "close": 0.029, "volume": 3433461.0}, {"date": "2017-11-10", "close": 0.03, "volume": 3852409.0}, {"date": "2017-11-13", "close": 0.029, "volume": 4061974.0}, {"date": "2017-11-14", "close": 0.03, "volume": 3058176.0}, {"date": "2017-11-15", "close": 0.032, "volume": 3768124.0}, {"date": "2017-11-16", "close": 0.032, "volume": 2949464.0}, {"date": "2017-11-17", "close": 0.032, "volume": 374999.0}, {"date": "2017-11-20", "close": 0.031, "volume": 495000.0}, {"date": "2017-11-21", "close": 0.032, "volume": 253000.0}, {"date": "2017-11-22", "close": 0.034, "volume": 2325000.0}, {"date": "2017-11-23", "close": 0.034, "volume": 577050.0}, {"date": "2017-11-24", "close": 0.035, "volume": 1795564.0}, {"date": "2017-11-27", "close": 0.033, "volume": 1966879.0}, {"date": "2017-11-28", "close": 0.032, "volume": 705327.0}, {"date": "2017-11-29", "close": 0.029, "volume": 1539073.0}, {"date": "2017-11-30", "close": 0.03, "volume": 491042.0}, {"date": "2017-12-01", "close": 0.029, "volume": 1005371.0}, {"date": "2017-12-04", "close": 0.026, "volume": 538906.0}, {"date": "2017-12-06", "close": 0.026, "volume": 2040951.0}, {"date": "2017-12-07", "close": 0.025, "volume": 36351.0}, {"date": "2017-12-08", "close": 0.026, "volume": 26252.0}, {"date": "2017-12-11", "close": 0.026, "volume": 63942.0}, {"date": "2017-12-14", "close": 0.029, "volume": 125113.0}, {"date": "2017-12-15", "close": 0.027, "volume": 181600.0}, {"date": "2017-12-19", "close": 0.027, "volume": 684038.0}, {"date": "2017-12-20", "close": 0.026, "volume": 635450.0}, {"date": "2017-12-21", "close": 0.026, "volume": 493518.0}, {"date": "2017-12-22", "close": 0.025, "volume": 553489.0}, {"date": "2017-12-27", "close": 0.025, "volume": 130901.0}, {"date": "2017-12-29", "close": 0.026, "volume": 304450.0}, {"date": "2018-01-02", "close": 0.025, "volume": 176705.0}, {"date": "2018-01-03", "close": 0.028, "volume": 2821589.0}, {"date": "2018-01-04", "close": 0.028, "volume": 141783.0}, {"date": "2018-01-05", "close": 0.027, "volume": 24906.0}, {"date": "2018-01-08", "close": 0.028, "volume": 189340.0}, {"date": "2018-01-09", "close": 0.029, "volume": 573548.0}, {"date": "2018-01-10", "close": 0.027, "volume": 229516.0}, {"date": "2018-01-11", "close": 0.03, "volume": 2497735.0}, {"date": "2018-01-12", "close": 0.032, "volume": 1753596.0}, {"date": "2018-01-15", "close": 0.031, "volume": 702760.0}, {"date": "2018-01-16", "close": 0.031, "volume": 165243.0}, {"date": "2018-01-17", "close": 0.033, "volume": 509270.0}, {"date": "2018-01-18", "close": 0.031, "volume": 280025.0}, {"date": "2018-01-19", "close": 0.032, "volume": 395293.0}, {"date": "2018-01-22", "close": 0.032, "volume": 295645.0}, {"date": "2018-01-23", "close": 0.031, "volume": 1500000.0}, {"date": "2018-01-24", "close": 0.031, "volume": 1546165.0}, {"date": "2018-01-25", "close": 0.032, "volume": 505505.0}, {"date": "2018-01-29", "close": 0.032, "volume": 1938840.0}, {"date": "2018-01-30", "close": 0.033, "volume": 2038074.0}, {"date": "2018-01-31", "close": 0.033, "volume": 1758962.0}, {"date": "2018-02-01", "close": 0.038, "volume": 5299709.0}, {"date": "2018-02-02", "close": 0.038, "volume": 3345593.0}, {"date": "2018-02-05", "close": 0.042, "volume": 4136551.0}, {"date": "2018-02-06", "close": 0.043, "volume": 1483599.0}, {"date": "2018-02-07", "close": 0.043, "volume": 5022144.0}, {"date": "2018-02-08", "close": 0.045, "volume": 1400000.0}, {"date": "2018-02-09", "close": 0.045, "volume": 3319530.0}, {"date": "2018-02-12", "close": 0.045, "volume": 1721823.0}, {"date": "2018-02-13", "close": 0.045, "volume": 1864020.0}, {"date": "2018-02-14", "close": 0.045, "volume": 349316.0}, {"date": "2018-02-15", "close": 0.045, "volume": 1122871.0}, {"date": "2018-02-16", "close": 0.045, "volume": 1212595.0}, {"date": "2018-02-19", "close": 0.048, "volume": 1834657.0}, {"date": "2018-02-20", "close": 0.046, "volume": 1109873.0}, {"date": "2018-02-21", "close": 0.047, "volume": 539475.0}, {"date": "2018-02-22", "close": 0.045, "volume": 904169.0}, {"date": "2018-02-26", "close": 0.043, "volume": 2074766.0}, {"date": "2018-02-27", "close": 0.043, "volume": 1492.0}, {"date": "2018-02-28", "close": 0.045, "volume": 770867.0}, {"date": "2018-03-01", "close": 0.045, "volume": 1023516.0}, {"date": "2018-03-02", "close": 0.047, "volume": 249632.0}, {"date": "2018-03-05", "close": 0.046, "volume": 222118.0}, {"date": "2018-03-06", "close": 0.049, "volume": 946030.0}, {"date": "2018-03-07", "close": 0.047, "volume": 232215.0}, {"date": "2018-03-08", "close": 0.046, "volume": 2991656.0}, {"date": "2018-03-09", "close": 0.046, "volume": 163488.0}, {"date": "2018-03-12", "close": 0.044, "volume": 767335.0}, {"date": "2018-03-13", "close": 0.045, "volume": 891586.0}, {"date": "2018-03-14", "close": 0.045, "volume": 1292548.0}, {"date": "2018-03-15", "close": 0.045, "volume": 340856.0}, {"date": "2018-03-16", "close": 0.042, "volume": 100000.0}, {"date": "2018-03-19", "close": 0.043, "volume": 250000.0}, {"date": "2018-03-20", "close": 0.042, "volume": 474374.0}, {"date": "2018-03-21", "close": 0.042, "volume": 488499.0}, {"date": "2018-03-22", "close": 0.041, "volume": 13697.0}, {"date": "2018-03-23", "close": 0.04, "volume": 1134097.0}, {"date": "2018-03-26", "close": 0.042, "volume": 643933.0}, {"date": "2018-03-27", "close": 0.041, "volume": 2094202.0}, {"date": "2018-03-28", "close": 0.042, "volume": 2150380.0}, {"date": "2018-03-29", "close": 0.041, "volume": 313976.0}, {"date": "2018-04-03", "close": 0.04, "volume": 670128.0}, {"date": "2018-04-04", "close": 0.045, "volume": 1215831.0}, {"date": "2018-04-05", "close": 0.046, "volume": 964756.0}, {"date": "2018-04-06", "close": 0.043, "volume": 540124.0}, {"date": "2018-04-09", "close": 0.041, "volume": 1093700.0}, {"date": "2018-04-10", "close": 0.04, "volume": 44800.0}, {"date": "2018-04-11", "close": 0.041, "volume": 103089.0}, {"date": "2018-04-12", "close": 0.042, "volume": 400000.0}, {"date": "2018-04-13", "close": 0.041, "volume": 333890.0}, {"date": "2018-04-17", "close": 0.041, "volume": 528238.0}, {"date": "2018-04-19", "close": 0.041, "volume": 247635.0}, {"date": "2018-04-20", "close": 0.044, "volume": 1047535.0}, {"date": "2018-04-23", "close": 0.042, "volume": 1500000.0}, {"date": "2018-04-24", "close": 0.042, "volume": 625540.0}, {"date": "2018-04-26", "close": 0.042, "volume": 437195.0}, {"date": "2018-04-30", "close": 0.039, "volume": 1854320.0}, {"date": "2018-05-01", "close": 0.04, "volume": 473185.0}, {"date": "2018-05-02", "close": 0.039, "volume": 211102.0}, {"date": "2018-05-03", "close": 0.039, "volume": 15927.0}, {"date": "2018-05-04", "close": 0.036, "volume": 5000.0}, {"date": "2018-05-07", "close": 0.039, "volume": 7376199.0}, {"date": "2018-05-09", "close": 0.038, "volume": 1251431.0}, {"date": "2018-05-10", "close": 0.04, "volume": 169145.0}, {"date": "2018-05-11", "close": 0.038, "volume": 2023447.0}, {"date": "2018-05-14", "close": 0.039, "volume": 140750.0}, {"date": "2018-05-15", "close": 0.037, "volume": 261259.0}, {"date": "2018-05-16", "close": 0.037, "volume": 5400.0}, {"date": "2018-05-17", "close": 0.036, "volume": 187000.0}, {"date": "2018-05-18", "close": 0.047, "volume": 16218646.0}, {"date": "2018-05-21", "close": 0.043, "volume": 7217029.0}, {"date": "2018-05-22", "close": 0.043, "volume": 650999.0}, {"date": "2018-05-23", "close": 0.042, "volume": 217099.0}, {"date": "2018-05-25", "close": 0.044, "volume": 10000.0}, {"date": "2018-05-28", "close": 0.045, "volume": 940004.0}, {"date": "2018-05-29", "close": 0.048, "volume": 3957321.0}, {"date": "2018-05-30", "close": 0.046, "volume": 387543.0}, {"date": "2018-05-31", "close": 0.047, "volume": 553107.0}, {"date": "2018-06-01", "close": 0.046, "volume": 264384.0}, {"date": "2018-06-04", "close": 0.046, "volume": 785885.0}, {"date": "2018-06-05", "close": 0.046, "volume": 492013.0}, {"date": "2018-06-06", "close": 0.045, "volume": 750868.0}, {"date": "2018-06-07", "close": 0.044, "volume": 579147.0}, {"date": "2018-06-08", "close": 0.044, "volume": 118205.0}, {"date": "2018-06-12", "close": 0.045, "volume": 331011.0}, {"date": "2018-06-13", "close": 0.042, "volume": 1456978.0}, {"date": "2018-06-14", "close": 0.041, "volume": 63538.0}, {"date": "2018-06-15", "close": 0.043, "volume": 562106.0}, {"date": "2018-06-18", "close": 0.041, "volume": 591551.0}, {"date": "2018-06-19", "close": 0.041, "volume": 35547.0}, {"date": "2018-06-20", "close": 0.041, "volume": 520134.0}, {"date": "2018-06-25", "close": 0.04, "volume": 204887.0}, {"date": "2018-06-26", "close": 0.04, "volume": 205589.0}, {"date": "2018-06-27", "close": 0.041, "volume": 52719.0}, {"date": "2018-06-28", "close": 0.039, "volume": 155019.0}, {"date": "2018-06-29", "close": 0.04, "volume": 2012943.0}, {"date": "2018-07-03", "close": 0.04, "volume": 97433.0}, {"date": "2018-07-04", "close": 0.039, "volume": 7495791.0}, {"date": "2018-07-05", "close": 0.039, "volume": 1173254.0}, {"date": "2018-07-06", "close": 0.039, "volume": 1222820.0}, {"date": "2018-07-09", "close": 0.039, "volume": 385641.0}, {"date": "2018-07-10", "close": 0.039, "volume": 380000.0}, {"date": "2018-07-11", "close": 0.039, "volume": 16000.0}, {"date": "2018-07-12", "close": 0.038, "volume": 480806.0}, {"date": "2018-07-13", "close": 0.038, "volume": 1235788.0}, {"date": "2018-07-16", "close": 0.038, "volume": 92000.0}, {"date": "2018-07-17", "close": 0.035, "volume": 4108550.0}, {"date": "2018-07-18", "close": 0.037, "volume": 286144.0}, {"date": "2018-07-19", "close": 0.038, "volume": 626697.0}, {"date": "2018-07-20", "close": 0.039, "volume": 2262697.0}, {"date": "2018-07-24", "close": 0.04, "volume": 515000.0}, {"date": "2018-07-25", "close": 0.039, "volume": 621412.0}, {"date": "2018-07-26", "close": 0.039, "volume": 50000.0}, {"date": "2018-07-27", "close": 0.037, "volume": 628369.0}, {"date": "2018-07-30", "close": 0.036, "volume": 808366.0}, {"date": "2018-07-31", "close": 0.039, "volume": 1004630.0}, {"date": "2018-08-01", "close": 0.037, "volume": 42833881.0}, {"date": "2018-08-02", "close": 0.038, "volume": 25641.0}, {"date": "2018-08-03", "close": 0.038, "volume": 596314.0}, {"date": "2018-08-06", "close": 0.038, "volume": 209444.0}, {"date": "2018-08-07", "close": 0.037, "volume": 965158.0}, {"date": "2018-08-08", "close": 0.038, "volume": 500000.0}, {"date": "2018-08-09", "close": 0.038, "volume": 1930000.0}, {"date": "2018-08-13", "close": 0.038, "volume": 3381977.0}, {"date": "2018-08-14", "close": 0.036, "volume": 728907.0}, {"date": "2018-08-15", "close": 0.033, "volume": 5662971.0}, {"date": "2018-08-16", "close": 0.032, "volume": 2254073.0}, {"date": "2018-08-17", "close": 0.032, "volume": 1846243.0}, {"date": "2018-08-20", "close": 0.032, "volume": 4099267.0}, {"date": "2018-08-21", "close": 0.032, "volume": 3314090.0}, {"date": "2018-08-22", "close": 0.031, "volume": 1990605.0}, {"date": "2018-08-23", "close": 0.032, "volume": 139575.0}, {"date": "2018-08-24", "close": 0.032, "volume": 238416.0}, {"date": "2018-08-27", "close": 0.033, "volume": 104984.0}, {"date": "2018-08-28", "close": 0.032, "volume": 148100.0}, {"date": "2018-08-30", "close": 0.032, "volume": 8606.0}, {"date": "2018-08-31", "close": 0.033, "volume": 162000.0}, {"date": "2018-09-03", "close": 0.033, "volume": 3172151.0}, {"date": "2018-09-04", "close": 0.034, "volume": 320404.0}, {"date": "2018-09-05", "close": 0.034, "volume": 204507.0}, {"date": "2018-09-06", "close": 0.033, "volume": 3000000.0}, {"date": "2018-09-07", "close": 0.028, "volume": 3390464.0}, {"date": "2018-09-10", "close": 0.033, "volume": 731204.0}, {"date": "2018-09-11", "close": 0.034, "volume": 2722187.0}, {"date": "2018-09-12", "close": 0.035, "volume": 166695.0}, {"date": "2018-09-13", "close": 0.034, "volume": 229013.0}, {"date": "2018-09-14", "close": 0.034, "volume": 95882.0}, {"date": "2018-09-17", "close": 0.033, "volume": 113690.0}, {"date": "2018-09-18", "close": 0.035, "volume": 334349.0}, {"date": "2018-09-20", "close": 0.034, "volume": 205320.0}, {"date": "2018-09-21", "close": 0.034, "volume": 229826.0}, {"date": "2018-09-24", "close": 0.033, "volume": 650869.0}, {"date": "2018-09-25", "close": 0.032, "volume": 458000.0}, {"date": "2018-09-26", "close": 0.032, "volume": 221000.0}, {"date": "2018-09-27", "close": 0.031, "volume": 400000.0}, {"date": "2018-10-01", "close": 0.03, "volume": 10600.0}, {"date": "2018-10-02", "close": 0.031, "volume": 356890.0}, {"date": "2018-10-03", "close": 0.029, "volume": 1000000.0}, {"date": "2018-10-05", "close": 0.031, "volume": 330000.0}, {"date": "2018-10-08", "close": 0.032, "volume": 129620.0}, {"date": "2018-10-09", "close": 0.031, "volume": 956053.0}, {"date": "2018-10-11", "close": 0.028, "volume": 1055222.0}, {"date": "2018-10-12", "close": 0.029, "volume": 73540.0}, {"date": "2018-10-15", "close": 0.029, "volume": 887590.0}, {"date": "2018-10-16", "close": 0.029, "volume": 308903.0}, {"date": "2018-10-17", "close": 0.028, "volume": 1175360.0}, {"date": "2018-10-18", "close": 0.031, "volume": 409811.0}, {"date": "2018-10-24", "close": 0.03, "volume": 2413126.0}, {"date": "2018-10-25", "close": 0.028, "volume": 932732.0}, {"date": "2018-10-26", "close": 0.029, "volume": 70000.0}, {"date": "2018-10-29", "close": 0.029, "volume": 250000.0}, {"date": "2018-10-30", "close": 0.028, "volume": 200000.0}, {"date": "2018-10-31", "close": 0.028, "volume": 1094242.0}, {"date": "2018-11-01", "close": 0.027, "volume": 132835.0}, {"date": "2018-11-02", "close": 0.027, "volume": 103000.0}, {"date": "2018-11-05", "close": 0.028, "volume": 3559352.0}, {"date": "2018-11-06", "close": 0.028, "volume": 280000.0}, {"date": "2018-11-07", "close": 0.025, "volume": 2160000.0}, {"date": "2018-11-08", "close": 0.025, "volume": 1879576.0}, {"date": "2018-11-09", "close": 0.026, "volume": 614767.0}, {"date": "2018-11-12", "close": 0.024, "volume": 3321000.0}, {"date": "2018-11-13", "close": 0.025, "volume": 80000.0}, {"date": "2018-11-14", "close": 0.025, "volume": 350000.0}, {"date": "2018-11-16", "close": 0.023, "volume": 485901.0}, {"date": "2018-11-19", "close": 0.023, "volume": 214179.0}, {"date": "2018-11-20", "close": 0.023, "volume": 2088889.0}, {"date": "2018-11-21", "close": 0.023, "volume": 750000.0}, {"date": "2018-11-22", "close": 0.025, "volume": 238692.0}, {"date": "2018-11-23", "close": 0.022, "volume": 2054628.0}, {"date": "2018-11-26", "close": 0.02, "volume": 916811.0}, {"date": "2018-11-27", "close": 0.023, "volume": 1121104.0}, {"date": "2018-11-28", "close": 0.021, "volume": 2230186.0}, {"date": "2018-11-29", "close": 0.023, "volume": 55476.0}, {"date": "2018-11-30", "close": 0.028, "volume": 200000.0}, {"date": "2018-12-03", "close": 0.029, "volume": 188333.0}, {"date": "2018-12-05", "close": 0.029, "volume": 173165.0}, {"date": "2018-12-06", "close": 0.027, "volume": 222100.0}, {"date": "2018-12-07", "close": 0.026, "volume": 1227900.0}, {"date": "2018-12-10", "close": 0.025, "volume": 426800.0}, {"date": "2018-12-11", "close": 0.025, "volume": 820462.0}, {"date": "2018-12-12", "close": 0.023, "volume": 153316.0}, {"date": "2018-12-13", "close": 0.025, "volume": 200000.0}, {"date": "2018-12-14", "close": 0.025, "volume": 1220000.0}, {"date": "2018-12-17", "close": 0.024, "volume": 1557923.0}, {"date": "2018-12-18", "close": 0.024, "volume": 3750.0}, {"date": "2018-12-19", "close": 0.022, "volume": 955040.0}, {"date": "2018-12-20", "close": 0.023, "volume": 1235961.0}, {"date": "2018-12-21", "close": 0.022, "volume": 1349999.0}, {"date": "2018-12-28", "close": 0.02, "volume": 7600000.0}, {"date": "2018-12-31", "close": 0.02, "volume": 372222.0}, {"date": "2019-01-02", "close": 0.02, "volume": 1600000.0}, {"date": "2019-01-07", "close": 0.02, "volume": 8305.0}, {"date": "2019-01-08", "close": 0.02, "volume": 223580.0}, {"date": "2019-01-09", "close": 0.02, "volume": 770335.0}, {"date": "2019-01-10", "close": 0.02, "volume": 109334.0}, {"date": "2019-01-11", "close": 0.02, "volume": 363752.0}, {"date": "2019-01-14", "close": 0.021, "volume": 300010.0}, {"date": "2019-01-15", "close": 0.022, "volume": 1716755.0}, {"date": "2019-01-16", "close": 0.022, "volume": 19855.0}, {"date": "2019-01-17", "close": 0.023, "volume": 2353990.0}, {"date": "2019-01-18", "close": 0.025, "volume": 245505.0}, {"date": "2019-01-21", "close": 0.024, "volume": 89631.0}, {"date": "2019-01-22", "close": 0.024, "volume": 1604923.0}, {"date": "2019-01-24", "close": 0.023, "volume": 43478.0}, {"date": "2019-01-29", "close": 0.021, "volume": 579499.0}, {"date": "2019-01-30", "close": 0.022, "volume": 146668.0}, {"date": "2019-01-31", "close": 0.023, "volume": 1648895.0}, {"date": "2019-02-01", "close": 0.029, "volume": 1557229.0}, {"date": "2019-02-04", "close": 0.031, "volume": 886563.0}, {"date": "2019-02-05", "close": 0.03, "volume": 2758347.0}, {"date": "2019-02-06", "close": 0.029, "volume": 2414289.0}, {"date": "2019-02-07", "close": 0.03, "volume": 110841.0}, {"date": "2019-02-08", "close": 0.03, "volume": 16667.0}, {"date": "2019-02-11", "close": 0.034, "volume": 5129913.0}, {"date": "2019-02-12", "close": 0.034, "volume": 837278.0}, {"date": "2019-02-13", "close": 0.034, "volume": 9402549.0}, {"date": "2019-02-14", "close": 0.034, "volume": 2551472.0}, {"date": "2019-02-15", "close": 0.031, "volume": 1853029.0}, {"date": "2019-02-19", "close": 0.03, "volume": 221146.0}, {"date": "2019-02-20", "close": 0.032, "volume": 1262868.0}, {"date": "2019-02-21", "close": 0.032, "volume": 2650879.0}, {"date": "2019-02-22", "close": 0.032, "volume": 523441.0}, {"date": "2019-02-25", "close": 0.033, "volume": 559688.0}, {"date": "2019-02-26", "close": 0.033, "volume": 68677.0}, {"date": "2019-02-27", "close": 0.031, "volume": 481397.0}, {"date": "2019-02-28", "close": 0.031, "volume": 1103284.0}, {"date": "2019-03-01", "close": 0.031, "volume": 1889688.0}, {"date": "2019-03-04", "close": 0.033, "volume": 2287882.0}, {"date": "2019-03-05", "close": 0.035, "volume": 20000.0}, {"date": "2019-03-06", "close": 0.033, "volume": 250000.0}, {"date": "2019-03-07", "close": 0.033, "volume": 37263.0}, {"date": "2019-03-08", "close": 0.031, "volume": 202019.0}, {"date": "2019-03-11", "close": 0.03, "volume": 1051502.0}, {"date": "2019-03-12", "close": 0.031, "volume": 878703.0}, {"date": "2019-03-13", "close": 0.035, "volume": 38571.0}, {"date": "2019-03-14", "close": 0.035, "volume": 685464.0}, {"date": "2019-03-15", "close": 0.032, "volume": 3145173.0}, {"date": "2019-03-18", "close": 0.03, "volume": 1452184.0}, {"date": "2019-03-19", "close": 0.031, "volume": 1414620.0}, {"date": "2019-03-20", "close": 0.03, "volume": 2026315.0}, {"date": "2019-03-21", "close": 0.03, "volume": 126627.0}, {"date": "2019-03-22", "close": 0.03, "volume": 8112986.0}, {"date": "2019-03-25", "close": 0.03, "volume": 3457797.0}, {"date": "2019-03-26", "close": 0.03, "volume": 1508970.0}, {"date": "2019-03-27", "close": 0.031, "volume": 19022.0}, {"date": "2019-03-28", "close": 0.03, "volume": 180000.0}, {"date": "2019-03-29", "close": 0.031, "volume": 11077972.0}, {"date": "2019-04-01", "close": 0.031, "volume": 13000000.0}, {"date": "2019-04-02", "close": 0.029, "volume": 8499256.0}, {"date": "2019-04-03", "close": 0.03, "volume": 35615836.0}, {"date": "2019-04-04", "close": 0.03, "volume": 2210966.0}, {"date": "2019-04-09", "close": 0.03, "volume": 1282258.0}, {"date": "2019-04-10", "close": 0.031, "volume": 2335570.0}, {"date": "2019-04-16", "close": 0.034, "volume": 3694974.0}, {"date": "2019-04-17", "close": 0.035, "volume": 1329585.0}, {"date": "2019-04-18", "close": 0.035, "volume": 618287.0}, {"date": "2019-04-24", "close": 0.035, "volume": 88000.0}, {"date": "2019-04-26", "close": 0.034, "volume": 357628.0}, {"date": "2019-04-29", "close": 0.033, "volume": 50000.0}, {"date": "2019-04-30", "close": 0.034, "volume": 1054565.0}, {"date": "2019-05-01", "close": 0.035, "volume": 50000.0}, {"date": "2019-05-02", "close": 0.034, "volume": 70000.0}, {"date": "2019-05-03", "close": 0.033, "volume": 200000.0}, {"date": "2019-05-06", "close": 0.032, "volume": 225000.0}, {"date": "2019-05-07", "close": 0.03, "volume": 967098.0}, {"date": "2019-05-08", "close": 0.035, "volume": 349600.0}, {"date": "2019-05-09", "close": 0.034, "volume": 1398950.0}, {"date": "2019-05-10", "close": 0.034, "volume": 150655.0}, {"date": "2019-05-13", "close": 0.034, "volume": 397217.0}, {"date": "2019-05-14", "close": 0.032, "volume": 497635.0}, {"date": "2019-05-15", "close": 0.031, "volume": 3400000.0}, {"date": "2019-05-16", "close": 0.031, "volume": 8411172.0}, {"date": "2019-05-17", "close": 0.032, "volume": 1257707.0}, {"date": "2019-05-20", "close": 0.031, "volume": 35000.0}, {"date": "2019-05-21", "close": 0.031, "volume": 16500.0}, {"date": "2019-05-22", "close": 0.03, "volume": 1042097.0}, {"date": "2019-05-23", "close": 0.03, "volume": 2383487.0}, {"date": "2019-05-24", "close": 0.03, "volume": 1576602.0}, {"date": "2019-05-27", "close": 0.031, "volume": 607000.0}, {"date": "2019-05-29", "close": 0.031, "volume": 30000.0}, {"date": "2019-05-30", "close": 0.03, "volume": 45395.0}, {"date": "2019-05-31", "close": 0.03, "volume": 1700000.0}, {"date": "2019-06-03", "close": 0.031, "volume": 110284.0}, {"date": "2019-06-04", "close": 0.03, "volume": 114111.0}, {"date": "2019-06-05", "close": 0.028, "volume": 462866.0}, {"date": "2019-06-06", "close": 0.028, "volume": 746632.0}, {"date": "2019-06-07", "close": 0.028, "volume": 1183187.0}, {"date": "2019-06-11", "close": 0.028, "volume": 426792.0}, {"date": "2019-06-12", "close": 0.028, "volume": 208209.0}, {"date": "2019-06-13", "close": 0.027, "volume": 475308.0}, {"date": "2019-06-14", "close": 0.028, "volume": 345779.0}, {"date": "2019-06-17", "close": 0.029, "volume": 649601.0}, {"date": "2019-06-19", "close": 0.028, "volume": 755438.0}, {"date": "2019-06-20", "close": 0.03, "volume": 272672.0}, {"date": "2019-06-21", "close": 0.029, "volume": 961141.0}, {"date": "2019-06-24", "close": 0.028, "volume": 1119965.0}, {"date": "2019-06-25", "close": 0.028, "volume": 1697361.0}, {"date": "2019-06-26", "close": 0.03, "volume": 5331824.0}, {"date": "2019-06-27", "close": 0.031, "volume": 845116.0}, {"date": "2019-06-28", "close": 0.032, "volume": 1068551.0}, {"date": "2019-07-01", "close": 0.031, "volume": 535461.0}, {"date": "2019-07-02", "close": 0.031, "volume": 4255973.0}, {"date": "2019-07-03", "close": 0.03, "volume": 119946.0}, {"date": "2019-07-04", "close": 0.03, "volume": 250000.0}, {"date": "2019-07-05", "close": 0.03, "volume": 100000.0}, {"date": "2019-07-08", "close": 0.03, "volume": 176670.0}, {"date": "2019-07-09", "close": 0.03, "volume": 491667.0}, {"date": "2019-07-10", "close": 0.029, "volume": 70000.0}, {"date": "2019-07-11", "close": 0.029, "volume": 129293.0}, {"date": "2019-07-12", "close": 0.029, "volume": 26000.0}, {"date": "2019-07-15", "close": 0.03, "volume": 166034.0}, {"date": "2019-07-16", "close": 0.028, "volume": 1217128.0}, {"date": "2019-07-18", "close": 0.03, "volume": 988037.0}, {"date": "2019-07-19", "close": 0.028, "volume": 1254245.0}, {"date": "2019-07-22", "close": 0.026, "volume": 550000.0}, {"date": "2019-07-23", "close": 0.026, "volume": 1020999.0}, {"date": "2019-07-24", "close": 0.027, "volume": 308916.0}, {"date": "2019-07-25", "close": 0.028, "volume": 260084.0}, {"date": "2019-07-26", "close": 0.029, "volume": 437081.0}, {"date": "2019-07-29", "close": 0.029, "volume": 211429.0}, {"date": "2019-07-30", "close": 0.029, "volume": 173186.0}, {"date": "2019-07-31", "close": 0.029, "volume": 14357.0}, {"date": "2019-08-01", "close": 0.028, "volume": 441983.0}, {"date": "2019-08-02", "close": 0.026, "volume": 399133.0}, {"date": "2019-08-06", "close": 0.025, "volume": 669924.0}, {"date": "2019-08-07", "close": 0.028, "volume": 80800.0}, {"date": "2019-08-08", "close": 0.028, "volume": 196785.0}, {"date": "2019-08-12", "close": 0.027, "volume": 19200.0}, {"date": "2019-08-13", "close": 0.027, "volume": 19000.0}, {"date": "2019-08-14", "close": 0.026, "volume": 50000.0}, {"date": "2019-08-16", "close": 0.028, "volume": 210000.0}, {"date": "2019-08-19", "close": 0.029, "volume": 336080.0}, {"date": "2019-08-21", "close": 0.029, "volume": 102366.0}, {"date": "2019-08-22", "close": 0.026, "volume": 75000.0}, {"date": "2019-08-23", "close": 0.027, "volume": 1050000.0}, {"date": "2019-08-26", "close": 0.027, "volume": 30000.0}, {"date": "2019-08-27", "close": 0.027, "volume": 2968.0}, {"date": "2019-08-29", "close": 0.028, "volume": 101419.0}, {"date": "2019-08-30", "close": 0.029, "volume": 420435.0}, {"date": "2019-09-02", "close": 0.029, "volume": 820000.0}, {"date": "2019-09-03", "close": 0.03, "volume": 2060235.0}, {"date": "2019-09-04", "close": 0.031, "volume": 45161.0}, {"date": "2019-09-05", "close": 0.031, "volume": 12500000.0}, {"date": "2019-09-06", "close": 0.032, "volume": 3670427.0}, {"date": "2019-09-09", "close": 0.033, "volume": 1256236.0}, {"date": "2019-09-10", "close": 0.032, "volume": 1697610.0}, {"date": "2019-09-11", "close": 0.032, "volume": 850000.0}, {"date": "2019-09-12", "close": 0.031, "volume": 1807060.0}, {"date": "2019-09-13", "close": 0.032, "volume": 1322124.0}, {"date": "2019-09-18", "close": 0.031, "volume": 2690792.0}, {"date": "2019-09-19", "close": 0.031, "volume": 2568186.0}, {"date": "2019-09-20", "close": 0.032, "volume": 960000.0}, {"date": "2019-09-23", "close": 0.03, "volume": 1608333.0}, {"date": "2019-09-24", "close": 0.031, "volume": 702974.0}, {"date": "2019-09-26", "close": 0.03, "volume": 978552.0}, {"date": "2019-09-27", "close": 0.03, "volume": 817873.0}, {"date": "2019-10-01", "close": 0.029, "volume": 250000.0}, {"date": "2019-10-04", "close": 0.029, "volume": 200000.0}, {"date": "2019-10-07", "close": 0.03, "volume": 147412.0}, {"date": "2019-10-08", "close": 0.028, "volume": 1125862.0}, {"date": "2019-10-09", "close": 0.028, "volume": 719876.0}, {"date": "2019-10-10", "close": 0.028, "volume": 176447.0}, {"date": "2019-10-14", "close": 0.027, "volume": 1521129.0}, {"date": "2019-10-15", "close": 0.027, "volume": 336572.0}, {"date": "2019-10-17", "close": 0.027, "volume": 535439.0}, {"date": "2019-10-18", "close": 0.027, "volume": 35710.0}, {"date": "2019-10-21", "close": 0.027, "volume": 33076.0}, {"date": "2019-10-24", "close": 0.025, "volume": 1454402.0}, {"date": "2019-10-25", "close": 0.024, "volume": 540000.0}, {"date": "2019-10-28", "close": 0.023, "volume": 337102.0}, {"date": "2019-10-29", "close": 0.024, "volume": 945000.0}, {"date": "2019-10-30", "close": 0.025, "volume": 384750.0}, {"date": "2019-10-31", "close": 0.023, "volume": 337568.0}, {"date": "2019-11-01", "close": 0.023, "volume": 26211.0}, {"date": "2019-11-04", "close": 0.023, "volume": 162134.0}, {"date": "2019-11-05", "close": 0.024, "volume": 872060.0}, {"date": "2019-11-06", "close": 0.024, "volume": 931515.0}, {"date": "2019-11-07", "close": 0.025, "volume": 92000.0}, {"date": "2019-11-08", "close": 0.026, "volume": 1541091.0}, {"date": "2019-11-11", "close": 0.023, "volume": 1310297.0}, {"date": "2019-11-12", "close": 0.025, "volume": 1500000.0}, {"date": "2019-11-13", "close": 0.026, "volume": 1106287.0}, {"date": "2019-11-14", "close": 0.026, "volume": 800000.0}, {"date": "2019-11-15", "close": 0.027, "volume": 1578750.0}, {"date": "2019-11-18", "close": 0.026, "volume": 1559803.0}, {"date": "2019-11-19", "close": 0.027, "volume": 466214.0}, {"date": "2019-11-20", "close": 0.027, "volume": 50000.0}, {"date": "2019-11-21", "close": 0.027, "volume": 498657.0}, {"date": "2019-11-22", "close": 0.026, "volume": 66844.0}, {"date": "2019-11-25", "close": 0.027, "volume": 636666.0}, {"date": "2019-11-26", "close": 0.026, "volume": 24396.0}, {"date": "2019-11-28", "close": 0.028, "volume": 315000.0}, {"date": "2019-12-02", "close": 0.026, "volume": 1902472.0}, {"date": "2019-12-03", "close": 0.027, "volume": 765970.0}, {"date": "2019-12-04", "close": 0.027, "volume": 1591501.0}, {"date": "2019-12-05", "close": 0.028, "volume": 2257786.0}, {"date": "2019-12-06", "close": 0.03, "volume": 9308864.0}, {"date": "2019-12-09", "close": 0.028, "volume": 2848477.0}, {"date": "2019-12-10", "close": 0.027, "volume": 768796.0}, {"date": "2019-12-11", "close": 0.027, "volume": 975311.0}, {"date": "2019-12-12", "close": 0.024, "volume": 2430548.0}, {"date": "2019-12-13", "close": 0.023, "volume": 700800.0}, {"date": "2019-12-16", "close": 0.024, "volume": 235000.0}, {"date": "2019-12-17", "close": 0.025, "volume": 1294898.0}, {"date": "2019-12-18", "close": 0.025, "volume": 1568005.0}, {"date": "2019-12-19", "close": 0.024, "volume": 225000.0}, {"date": "2019-12-20", "close": 0.024, "volume": 500000.0}, {"date": "2019-12-24", "close": 0.024, "volume": 50000.0}, {"date": "2019-12-27", "close": 0.023, "volume": 275000.0}, {"date": "2019-12-30", "close": 0.024, "volume": 91707.0}, {"date": "2020-01-02", "close": 0.023, "volume": 343801.0}, {"date": "2020-01-03", "close": 0.023, "volume": 149347.0}, {"date": "2020-01-06", "close": 0.023, "volume": 100000.0}, {"date": "2020-01-07", "close": 0.023, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.023, "volume": 70000.0}, {"date": "2020-01-09", "close": 0.023, "volume": 315000.0}, {"date": "2020-01-13", "close": 0.023, "volume": 109675.0}, {"date": "2020-01-14", "close": 0.023, "volume": 434000.0}, {"date": "2020-01-16", "close": 0.023, "volume": 859715.0}, {"date": "2020-01-17", "close": 0.022, "volume": 1100000.0}, {"date": "2020-01-20", "close": 0.023, "volume": 3073667.0}, {"date": "2020-01-21", "close": 0.023, "volume": 23000.0}, {"date": "2020-01-22", "close": 0.023, "volume": 10000.0}, {"date": "2020-01-23", "close": 0.024, "volume": 589621.0}, {"date": "2020-01-24", "close": 0.025, "volume": 111565.0}, {"date": "2020-01-28", "close": 0.022, "volume": 2035374.0}, {"date": "2020-01-31", "close": 0.021, "volume": 4187763.0}, {"date": "2020-02-03", "close": 0.018, "volume": 4821999.0}, {"date": "2020-02-04", "close": 0.022, "volume": 2490299.0}, {"date": "2020-02-05", "close": 0.021, "volume": 2100334.0}, {"date": "2020-02-06", "close": 0.02, "volume": 1000000.0}, {"date": "2020-02-07", "close": 0.019, "volume": 672099.0}, {"date": "2020-02-10", "close": 0.02, "volume": 219420.0}, {"date": "2020-02-11", "close": 0.019, "volume": 3046381.0}, {"date": "2020-02-12", "close": 0.02, "volume": 1458701.0}, {"date": "2020-02-13", "close": 0.02, "volume": 50000.0}, {"date": "2020-02-14", "close": 0.019, "volume": 4548226.0}, {"date": "2020-02-17", "close": 0.018, "volume": 3914069.0}, {"date": "2020-02-18", "close": 0.018, "volume": 400000.0}, {"date": "2020-02-19", "close": 0.018, "volume": 1673164.0}, {"date": "2020-02-20", "close": 0.018, "volume": 3754411.0}, {"date": "2020-02-21", "close": 0.02, "volume": 94977.0}, {"date": "2020-02-24", "close": 0.019, "volume": 1112745.0}, {"date": "2020-02-25", "close": 0.019, "volume": 239576.0}, {"date": "2020-02-27", "close": 0.018, "volume": 73000.0}, {"date": "2020-02-28", "close": 0.017, "volume": 400000.0}, {"date": "2020-03-02", "close": 0.017, "volume": 499415.0}, {"date": "2020-03-03", "close": 0.017, "volume": 686387.0}, {"date": "2020-03-04", "close": 0.018, "volume": 22223.0}, {"date": "2020-03-05", "close": 0.017, "volume": 1972476.0}, {"date": "2020-03-06", "close": 0.015, "volume": 7074358.0}, {"date": "2020-03-09", "close": 0.015, "volume": 1621329.0}, {"date": "2020-03-10", "close": 0.015, "volume": 248718.0}, {"date": "2020-03-11", "close": 0.015, "volume": 192253.0}, {"date": "2020-03-12", "close": 0.014, "volume": 231191.0}, {"date": "2020-03-13", "close": 0.014, "volume": 5274290.0}, {"date": "2020-03-16", "close": 0.014, "volume": 165000.0}, {"date": "2020-03-17", "close": 0.013, "volume": 262711.0}, {"date": "2020-03-18", "close": 0.014, "volume": 20000.0}, {"date": "2020-03-19", "close": 0.013, "volume": 181000.0}, {"date": "2020-03-20", "close": 0.014, "volume": 1340000.0}, {"date": "2020-03-23", "close": 0.015, "volume": 45000.0}, {"date": "2020-03-24", "close": 0.012, "volume": 2531526.0}, {"date": "2020-03-25", "close": 0.013, "volume": 270000.0}, {"date": "2020-03-27", "close": 0.012, "volume": 1200660.0}, {"date": "2020-03-30", "close": 0.011, "volume": 1636914.0}, {"date": "2020-03-31", "close": 0.012, "volume": 1900000.0}, {"date": "2020-04-01", "close": 0.012, "volume": 1591644.0}, {"date": "2020-04-02", "close": 0.012, "volume": 50000.0}, {"date": "2020-04-03", "close": 0.012, "volume": 64600.0}, {"date": "2020-04-07", "close": 0.014, "volume": 250000.0}, {"date": "2020-04-08", "close": 0.013, "volume": 83332.0}, {"date": "2020-04-09", "close": 0.013, "volume": 140000.0}, {"date": "2020-04-14", "close": 0.011, "volume": 976000.0}, {"date": "2020-04-15", "close": 0.012, "volume": 163014.0}, {"date": "2020-04-16", "close": 0.012, "volume": 644200.0}, {"date": "2020-04-17", "close": 0.011, "volume": 80000.0}, {"date": "2020-04-20", "close": 0.013, "volume": 376797.0}, {"date": "2020-04-21", "close": 0.013, "volume": 49651.0}, {"date": "2020-04-23", "close": 0.016, "volume": 1762545.0}, {"date": "2020-04-24", "close": 0.018, "volume": 4881046.0}, {"date": "2020-04-27", "close": 0.015, "volume": 1525507.0}, {"date": "2020-04-28", "close": 0.015, "volume": 1383850.0}, {"date": "2020-04-30", "close": 0.015, "volume": 372600.0}, {"date": "2020-05-01", "close": 0.015, "volume": 678817.0}, {"date": "2020-05-04", "close": 0.016, "volume": 130000.0}, {"date": "2020-05-08", "close": 0.016, "volume": 78852.0}, {"date": "2020-05-11", "close": 0.016, "volume": 735000.0}, {"date": "2020-05-12", "close": 0.016, "volume": 100000.0}, {"date": "2020-05-13", "close": 0.016, "volume": 403906.0}, {"date": "2020-05-14", "close": 0.015, "volume": 656971.0}, {"date": "2020-05-15", "close": 0.016, "volume": 94971.0}, {"date": "2020-05-18", "close": 0.013, "volume": 540800.0}, {"date": "2020-05-19", "close": 0.016, "volume": 85000.0}, {"date": "2020-05-20", "close": 0.016, "volume": 2843783.0}, {"date": "2020-05-21", "close": 0.018, "volume": 159983.0}, {"date": "2020-05-22", "close": 0.019, "volume": 633000.0}, {"date": "2020-05-25", "close": 0.018, "volume": 113333.0}, {"date": "2020-05-26", "close": 0.017, "volume": 727002.0}, {"date": "2020-05-27", "close": 0.016, "volume": 291146.0}, {"date": "2020-05-28", "close": 0.015, "volume": 900283.0}, {"date": "2020-05-29", "close": 0.016, "volume": 840625.0}, {"date": "2020-06-01", "close": 0.015, "volume": 374481.0}, {"date": "2020-06-02", "close": 0.016, "volume": 1046597.0}, {"date": "2020-06-03", "close": 0.017, "volume": 502647.0}, {"date": "2020-06-04", "close": 0.018, "volume": 311438.0}, {"date": "2020-06-05", "close": 0.016, "volume": 350000.0}, {"date": "2020-06-09", "close": 0.018, "volume": 177780.0}, {"date": "2020-06-10", "close": 0.016, "volume": 740500.0}, {"date": "2020-06-11", "close": 0.016, "volume": 666575.0}, {"date": "2020-06-12", "close": 0.016, "volume": 200488.0}, {"date": "2020-06-15", "close": 0.015, "volume": 647500.0}, {"date": "2020-06-16", "close": 0.016, "volume": 680838.0}, {"date": "2020-06-17", "close": 0.016, "volume": 75000.0}, {"date": "2020-06-18", "close": 0.015, "volume": 16000.0}, {"date": "2020-06-19", "close": 0.016, "volume": 4121056.0}, {"date": "2020-06-22", "close": 0.015, "volume": 2327700.0}, {"date": "2020-06-23", "close": 0.016, "volume": 2066432.0}, {"date": "2020-06-24", "close": 0.015, "volume": 1604566.0}, {"date": "2020-06-25", "close": 0.015, "volume": 3541237.0}, {"date": "2020-06-29", "close": 0.015, "volume": 647497.0}, {"date": "2020-06-30", "close": 0.015, "volume": 636203.0}, {"date": "2020-07-01", "close": 0.019, "volume": 1551032.0}, {"date": "2020-07-02", "close": 0.019, "volume": 50000.0}, {"date": "2020-07-03", "close": 0.017, "volume": 972600.0}, {"date": "2020-07-07", "close": 0.018, "volume": 315000.0}, {"date": "2020-07-10", "close": 0.019, "volume": 1310670.0}, {"date": "2020-07-13", "close": 0.019, "volume": 639895.0}, {"date": "2020-07-14", "close": 0.017, "volume": 943964.0}, {"date": "2020-07-15", "close": 0.018, "volume": 457400.0}, {"date": "2020-07-16", "close": 0.018, "volume": 43333.0}, {"date": "2020-07-17", "close": 0.019, "volume": 300000.0}, {"date": "2020-07-21", "close": 0.018, "volume": 459450.0}, {"date": "2020-07-22", "close": 0.018, "volume": 140900.0}, {"date": "2020-07-24", "close": 0.018, "volume": 533800.0}, {"date": "2020-07-27", "close": 0.018, "volume": 382574.0}, {"date": "2020-07-28", "close": 0.019, "volume": 427277.0}, {"date": "2020-07-29", "close": 0.019, "volume": 70000.0}, {"date": "2020-07-30", "close": 0.019, "volume": 222238.0}, {"date": "2020-07-31", "close": 0.019, "volume": 77000.0}, {"date": "2020-08-03", "close": 0.019, "volume": 1358558.0}, {"date": "2020-08-07", "close": 0.019, "volume": 4257969.0}, {"date": "2020-08-10", "close": 0.021, "volume": 8575876.0}, {"date": "2020-08-11", "close": 0.021, "volume": 2029025.0}, {"date": "2020-08-12", "close": 0.018, "volume": 5129463.0}, {"date": "2020-08-13", "close": 0.018, "volume": 6066551.0}, {"date": "2020-08-14", "close": 0.02, "volume": 4734444.0}, {"date": "2020-08-17", "close": 0.028, "volume": 4133899.0}, {"date": "2020-08-18", "close": 0.027, "volume": 2694912.0}, {"date": "2020-08-19", "close": 0.029, "volume": 2631950.0}, {"date": "2020-08-20", "close": 0.03, "volume": 3536428.0}, {"date": "2020-08-21", "close": 0.032, "volume": 17215583.0}, {"date": "2020-08-24", "close": 0.038, "volume": 4659306.0}, {"date": "2020-08-25", "close": 0.034, "volume": 6037635.0}, {"date": "2020-08-26", "close": 0.032, "volume": 777195.0}, {"date": "2020-08-27", "close": 0.031, "volume": 432600.0}, {"date": "2020-08-28", "close": 0.034, "volume": 130395.0}, {"date": "2020-08-31", "close": 0.033, "volume": 443900.0}, {"date": "2020-09-01", "close": 0.033, "volume": 425776.0}, {"date": "2020-09-02", "close": 0.033, "volume": 278622.0}, {"date": "2020-09-03", "close": 0.032, "volume": 483612.0}, {"date": "2020-09-04", "close": 0.031, "volume": 1386014.0}, {"date": "2020-09-07", "close": 0.031, "volume": 923041.0}, {"date": "2020-09-08", "close": 0.031, "volume": 422321.0}, {"date": "2020-09-09", "close": 0.029, "volume": 569186.0}, {"date": "2020-09-10", "close": 0.03, "volume": 705295.0}, {"date": "2020-09-11", "close": 0.03, "volume": 200000.0}, {"date": "2020-09-14", "close": 0.031, "volume": 350605.0}, {"date": "2020-09-15", "close": 0.031, "volume": 517321.0}, {"date": "2020-09-16", "close": 0.03, "volume": 1476251.0}, {"date": "2020-09-17", "close": 0.029, "volume": 135965.0}, {"date": "2020-09-18", "close": 0.031, "volume": 646207.0}, {"date": "2020-09-21", "close": 0.032, "volume": 1531880.0}, {"date": "2020-09-22", "close": 0.031, "volume": 378058.0}, {"date": "2020-09-23", "close": 0.03, "volume": 321932.0}, {"date": "2020-09-24", "close": 0.034, "volume": 349819.0}, {"date": "2020-09-25", "close": 0.033, "volume": 1475331.0}, {"date": "2020-09-28", "close": 0.031, "volume": 231049.0}, {"date": "2020-09-29", "close": 0.031, "volume": 96981.0}, {"date": "2020-09-30", "close": 0.033, "volume": 20000.0}, {"date": "2020-10-01", "close": 0.031, "volume": 230329.0}, {"date": "2020-10-02", "close": 0.03, "volume": 2150840.0}, {"date": "2020-10-05", "close": 0.03, "volume": 376100.0}, {"date": "2020-10-06", "close": 0.029, "volume": 25600.0}, {"date": "2020-10-07", "close": 0.029, "volume": 406892.0}, {"date": "2020-10-09", "close": 0.032, "volume": 119052.0}, {"date": "2020-10-12", "close": 0.029, "volume": 365707.0}, {"date": "2020-10-13", "close": 0.03, "volume": 25865.0}, {"date": "2020-10-14", "close": 0.03, "volume": 365000.0}, {"date": "2020-10-15", "close": 0.029, "volume": 242397.0}, {"date": "2020-10-16", "close": 0.029, "volume": 337420.0}, {"date": "2020-10-19", "close": 0.029, "volume": 87699.0}, {"date": "2020-10-20", "close": 0.03, "volume": 19542.0}, {"date": "2020-10-22", "close": 0.029, "volume": 23080.0}, {"date": "2020-10-23", "close": 0.028, "volume": 643311.0}, {"date": "2020-10-26", "close": 0.028, "volume": 271429.0}, {"date": "2020-10-27", "close": 0.028, "volume": 368571.0}, {"date": "2020-10-28", "close": 0.027, "volume": 440330.0}, {"date": "2020-10-29", "close": 0.025, "volume": 750803.0}, {"date": "2020-10-30", "close": 0.025, "volume": 13700.0}, {"date": "2020-11-02", "close": 0.027, "volume": 35000.0}, {"date": "2020-11-03", "close": 0.028, "volume": 599608.0}, {"date": "2020-11-05", "close": 0.029, "volume": 1284931.0}, {"date": "2020-11-06", "close": 0.03, "volume": 365455.0}, {"date": "2020-11-09", "close": 0.03, "volume": 99545.0}, {"date": "2020-11-10", "close": 0.029, "volume": 124436.0}, {"date": "2020-11-11", "close": 0.03, "volume": 1786666.0}, {"date": "2020-11-12", "close": 0.031, "volume": 3448013.0}, {"date": "2020-11-13", "close": 0.03, "volume": 1301513.0}, {"date": "2020-11-16", "close": 0.03, "volume": 40000.0}, {"date": "2020-11-17", "close": 0.031, "volume": 857221.0}, {"date": "2020-11-18", "close": 0.03, "volume": 732593.0}, {"date": "2020-11-19", "close": 0.029, "volume": 1385651.0}, {"date": "2020-11-20", "close": 0.029, "volume": 204884.0}, {"date": "2020-11-23", "close": 0.029, "volume": 222896.0}, {"date": "2020-11-24", "close": 0.029, "volume": 1606015.0}, {"date": "2020-11-25", "close": 0.024, "volume": 3539743.0}, {"date": "2020-11-26", "close": 0.027, "volume": 513740.0}, {"date": "2020-11-27", "close": 0.027, "volume": 629667.0}, {"date": "2020-11-30", "close": 0.027, "volume": 224948.0}, {"date": "2020-12-02", "close": 0.028, "volume": 3123131.0}, {"date": "2020-12-03", "close": 0.028, "volume": 1758260.0}, {"date": "2020-12-04", "close": 0.028, "volume": 72000.0}, {"date": "2020-12-07", "close": 0.027, "volume": 30000.0}, {"date": "2020-12-08", "close": 0.029, "volume": 1489336.0}, {"date": "2020-12-09", "close": 0.03, "volume": 1147235.0}, {"date": "2020-12-10", "close": 0.028, "volume": 519236.0}, {"date": "2020-12-11", "close": 0.028, "volume": 554000.0}, {"date": "2020-12-14", "close": 0.026, "volume": 579531.0}, {"date": "2020-12-15", "close": 0.026, "volume": 687690.0}, {"date": "2020-12-16", "close": 0.026, "volume": 65000.0}, {"date": "2020-12-18", "close": 0.026, "volume": 318334.0}, {"date": "2020-12-21", "close": 0.027, "volume": 457000.0}, {"date": "2020-12-22", "close": 0.027, "volume": 120120.0}, {"date": "2020-12-23", "close": 0.027, "volume": 7511.0}, {"date": "2020-12-24", "close": 0.026, "volume": 41154.0}, {"date": "2020-12-29", "close": 0.026, "volume": 806489.0}, {"date": "2020-12-30", "close": 0.026, "volume": 69004.0}, {"date": "2020-12-31", "close": 0.026, "volume": 189389.0}, {"date": "2021-01-04", "close": 0.028, "volume": 445152.0}, {"date": "2021-01-05", "close": 0.027, "volume": 102000.0}, {"date": "2021-01-06", "close": 0.027, "volume": 54870.0}, {"date": "2021-01-07", "close": 0.028, "volume": 1486698.0}, {"date": "2021-01-08", "close": 0.027, "volume": 369388.0}, {"date": "2021-01-11", "close": 0.026, "volume": 632022.0}, {"date": "2021-01-12", "close": 0.026, "volume": 8400.0}, {"date": "2021-01-13", "close": 0.03, "volume": 10000.0}, {"date": "2021-01-14", "close": 0.026, "volume": 222240.0}, {"date": "2021-01-15", "close": 0.027, "volume": 127061.0}, {"date": "2021-01-18", "close": 0.027, "volume": 134475.0}, {"date": "2021-01-19", "close": 0.025, "volume": 1243568.0}, {"date": "2021-01-20", "close": 0.026, "volume": 160274.0}, {"date": "2021-01-22", "close": 0.026, "volume": 277740.0}, {"date": "2021-01-25", "close": 0.028, "volume": 670050.0}, {"date": "2021-01-27", "close": 0.027, "volume": 1298696.0}, {"date": "2021-01-28", "close": 0.026, "volume": 3198629.0}, {"date": "2021-01-29", "close": 0.026, "volume": 1983742.0}, {"date": "2021-02-02", "close": 0.027, "volume": 732623.0}, {"date": "2021-02-03", "close": 0.03, "volume": 9766622.0}, {"date": "2021-02-04", "close": 0.029, "volume": 1111407.0}, {"date": "2021-02-05", "close": 0.03, "volume": 8987554.0}, {"date": "2021-02-08", "close": 0.035, "volume": 6613852.0}, {"date": "2021-02-09", "close": 0.037, "volume": 7035326.0}, {"date": "2021-02-10", "close": 0.041, "volume": 6228351.0}, {"date": "2021-02-11", "close": 0.042, "volume": 7614325.0}, {"date": "2021-02-12", "close": 0.042, "volume": 3716200.0}, {"date": "2021-02-15", "close": 0.038, "volume": 4898542.0}, {"date": "2021-02-16", "close": 0.041, "volume": 6203251.0}, {"date": "2021-02-17", "close": 0.04, "volume": 5037630.0}, {"date": "2021-02-18", "close": 0.04, "volume": 707265.0}, {"date": "2021-02-19", "close": 0.04, "volume": 3368739.0}, {"date": "2021-02-22", "close": 0.041, "volume": 5954571.0}, {"date": "2021-02-25", "close": 0.036, "volume": 15396537.0}, {"date": "2021-02-26", "close": 0.036, "volume": 22502241.0}, {"date": "2021-03-01", "close": 0.04, "volume": 11292771.0}, {"date": "2021-03-02", "close": 0.042, "volume": 4466948.0}, {"date": "2021-03-03", "close": 0.043, "volume": 27689393.0}, {"date": "2021-03-04", "close": 0.04, "volume": 8544817.0}, {"date": "2021-03-05", "close": 0.035, "volume": 8878311.0}, {"date": "2021-03-08", "close": 0.034, "volume": 7112723.0}, {"date": "2021-03-09", "close": 0.037, "volume": 9064935.0}, {"date": "2021-03-10", "close": 0.035, "volume": 6182514.0}, {"date": "2021-03-11", "close": 0.036, "volume": 4809962.0}, {"date": "2021-03-12", "close": 0.036, "volume": 870236.0}, {"date": "2021-03-15", "close": 0.036, "volume": 8911500.0}, {"date": "2021-03-16", "close": 0.035, "volume": 340810.0}, {"date": "2021-03-17", "close": 0.036, "volume": 845000.0}, {"date": "2021-03-18", "close": 0.035, "volume": 852080.0}, {"date": "2021-03-19", "close": 0.034, "volume": 1099769.0}, {"date": "2021-03-22", "close": 0.035, "volume": 1703275.0}, {"date": "2021-03-23", "close": 0.035, "volume": 2814752.0}, {"date": "2021-03-24", "close": 0.033, "volume": 1213833.0}, {"date": "2021-03-25", "close": 0.031, "volume": 832113.0}, {"date": "2021-03-26", "close": 0.032, "volume": 784411.0}, {"date": "2021-03-29", "close": 0.033, "volume": 1271467.0}, {"date": "2021-03-30", "close": 0.034, "volume": 14230331.0}, {"date": "2021-03-31", "close": 0.034, "volume": 12499268.0}, {"date": "2021-04-01", "close": 0.034, "volume": 1425013.0}, {"date": "2021-04-06", "close": 0.034, "volume": 20000.0}, {"date": "2021-04-07", "close": 0.034, "volume": 301481.0}, {"date": "2021-04-08", "close": 0.034, "volume": 2999207.0}, {"date": "2021-04-09", "close": 0.036, "volume": 2440231.0}, {"date": "2021-04-12", "close": 0.035, "volume": 52500.0}, {"date": "2021-04-13", "close": 0.036, "volume": 2549530.0}, {"date": "2021-04-14", "close": 0.036, "volume": 1313321.0}, {"date": "2021-04-15", "close": 0.037, "volume": 490207.0}, {"date": "2021-04-16", "close": 0.038, "volume": 345916.0}, {"date": "2021-04-19", "close": 0.037, "volume": 546940.0}, {"date": "2021-04-20", "close": 0.037, "volume": 1088597.0}, {"date": "2021-04-21", "close": 0.037, "volume": 3981862.0}, {"date": "2021-04-22", "close": 0.037, "volume": 4028378.0}, {"date": "2021-04-23", "close": 0.037, "volume": 551082.0}, {"date": "2021-04-26", "close": 0.035, "volume": 7929337.0}, {"date": "2021-04-27", "close": 0.037, "volume": 1377063.0}, {"date": "2021-04-28", "close": 0.034, "volume": 3684678.0}, {"date": "2021-04-29", "close": 0.034, "volume": 10784811.0}, {"date": "2021-04-30", "close": 0.036, "volume": 5854313.0}, {"date": "2021-05-03", "close": 0.037, "volume": 5161247.0}, {"date": "2021-05-04", "close": 0.039, "volume": 2788826.0}, {"date": "2021-05-05", "close": 0.039, "volume": 1234041.0}, {"date": "2021-05-06", "close": 0.038, "volume": 94515.0}, {"date": "2021-05-07", "close": 0.037, "volume": 2259445.0}, {"date": "2021-05-10", "close": 0.038, "volume": 5181681.0}, {"date": "2021-05-11", "close": 0.037, "volume": 15362.0}, {"date": "2021-05-12", "close": 0.037, "volume": 55482647.0}, {"date": "2021-05-13", "close": 0.036, "volume": 4585791.0}, {"date": "2021-05-14", "close": 0.035, "volume": 1297199.0}, {"date": "2021-05-17", "close": 0.035, "volume": 173470.0}, {"date": "2021-05-18", "close": 0.037, "volume": 772519.0}, {"date": "2021-05-19", "close": 0.035, "volume": 524316.0}, {"date": "2021-05-21", "close": 0.037, "volume": 712844.0}, {"date": "2021-05-24", "close": 0.037, "volume": 75000.0}, {"date": "2021-05-25", "close": 0.037, "volume": 77311.0}, {"date": "2021-05-26", "close": 0.036, "volume": 1081187.0}, {"date": "2021-05-27", "close": 0.035, "volume": 5328809.0}, {"date": "2021-05-28", "close": 0.036, "volume": 657937.0}, {"date": "2021-05-31", "close": 0.035, "volume": 544660.0}, {"date": "2021-06-01", "close": 0.035, "volume": 3039805.0}, {"date": "2021-06-02", "close": 0.038, "volume": 3346026.0}, {"date": "2021-06-03", "close": 0.038, "volume": 372898.0}, {"date": "2021-06-04", "close": 0.037, "volume": 7633859.0}, {"date": "2021-06-07", "close": 0.037, "volume": 2095595.0}, {"date": "2021-06-08", "close": 0.036, "volume": 666871.0}, {"date": "2021-06-09", "close": 0.036, "volume": 121810.0}, {"date": "2021-06-10", "close": 0.036, "volume": 650.0}, {"date": "2021-06-11", "close": 0.036, "volume": 57488.0}, {"date": "2021-06-15", "close": 0.038, "volume": 3486714.0}, {"date": "2021-06-16", "close": 0.037, "volume": 1211819.0}, {"date": "2021-06-17", "close": 0.036, "volume": 1940991.0}, {"date": "2021-06-18", "close": 0.036, "volume": 1187733.0}, {"date": "2021-06-21", "close": 0.035, "volume": 3736757.0}, {"date": "2021-06-24", "close": 0.034, "volume": 487969.0}, {"date": "2021-06-25", "close": 0.033, "volume": 50000.0}, {"date": "2021-06-28", "close": 0.035, "volume": 242970.0}, {"date": "2021-06-29", "close": 0.035, "volume": 74034.0}, {"date": "2021-06-30", "close": 0.034, "volume": 3537114.0}, {"date": "2021-07-01", "close": 0.034, "volume": 112000.0}, {"date": "2021-07-02", "close": 0.034, "volume": 1298470.0}, {"date": "2021-07-05", "close": 0.033, "volume": 967720.0}, {"date": "2021-07-06", "close": 0.033, "volume": 800000.0}, {"date": "2021-07-07", "close": 0.035, "volume": 544131.0}, {"date": "2021-07-08", "close": 0.033, "volume": 1578315.0}, {"date": "2021-07-09", "close": 0.033, "volume": 7800000.0}, {"date": "2021-07-12", "close": 0.033, "volume": 5190711.0}, {"date": "2021-07-13", "close": 0.033, "volume": 322376.0}, {"date": "2021-07-14", "close": 0.032, "volume": 2691025.0}, {"date": "2021-07-15", "close": 0.031, "volume": 2183933.0}, {"date": "2021-07-16", "close": 0.03, "volume": 51674.0}, {"date": "2021-07-19", "close": 0.03, "volume": 853149.0}, {"date": "2021-07-20", "close": 0.031, "volume": 188636.0}, {"date": "2021-07-21", "close": 0.032, "volume": 1156867.0}, {"date": "2021-07-22", "close": 0.03, "volume": 3243899.0}, {"date": "2021-07-23", "close": 0.031, "volume": 5450888.0}, {"date": "2021-07-26", "close": 0.03, "volume": 129874.0}, {"date": "2021-07-27", "close": 0.031, "volume": 286687.0}, {"date": "2021-07-28", "close": 0.029, "volume": 1258964.0}, {"date": "2021-07-29", "close": 0.029, "volume": 136007.0}, {"date": "2021-07-30", "close": 0.029, "volume": 486225.0}, {"date": "2021-08-02", "close": 0.028, "volume": 1219851.0}, {"date": "2021-08-03", "close": 0.03, "volume": 1939232.0}, {"date": "2021-08-04", "close": 0.031, "volume": 737032.0}, {"date": "2021-08-05", "close": 0.028, "volume": 944819.0}, {"date": "2021-08-06", "close": 0.029, "volume": 457028.0}, {"date": "2021-08-09", "close": 0.028, "volume": 7014591.0}, {"date": "2021-08-10", "close": 0.029, "volume": 367724.0}, {"date": "2021-08-11", "close": 0.027, "volume": 5226325.0}, {"date": "2021-08-12", "close": 0.027, "volume": 6774100.0}, {"date": "2021-08-13", "close": 0.027, "volume": 3739434.0}, {"date": "2021-08-16", "close": 0.026, "volume": 5463791.0}, {"date": "2021-08-17", "close": 0.025, "volume": 2805393.0}, {"date": "2021-08-18", "close": 0.025, "volume": 5722262.0}, {"date": "2021-08-19", "close": 0.027, "volume": 6740846.0}, {"date": "2021-08-20", "close": 0.026, "volume": 4551064.0}, {"date": "2021-08-23", "close": 0.027, "volume": 2739.0}, {"date": "2021-08-24", "close": 0.027, "volume": 357281.0}, {"date": "2021-08-25", "close": 0.028, "volume": 16510864.0}, {"date": "2021-08-26", "close": 0.027, "volume": 898405.0}, {"date": "2021-08-27", "close": 0.028, "volume": 840352.0}, {"date": "2021-08-30", "close": 0.027, "volume": 10217898.0}, {"date": "2021-08-31", "close": 0.029, "volume": 933867.0}, {"date": "2021-09-01", "close": 0.027, "volume": 1610194.0}, {"date": "2021-09-02", "close": 0.028, "volume": 179152.0}, {"date": "2021-09-03", "close": 0.028, "volume": 2169277.0}, {"date": "2021-09-06", "close": 0.027, "volume": 655823.0}, {"date": "2021-09-07", "close": 0.027, "volume": 190432.0}, {"date": "2021-09-08", "close": 0.027, "volume": 55000.0}, {"date": "2021-09-09", "close": 0.026, "volume": 48707.0}, {"date": "2021-09-10", "close": 0.025, "volume": 11478955.0}, {"date": "2021-09-13", "close": 0.027, "volume": 471747.0}, {"date": "2021-09-14", "close": 0.026, "volume": 140000.0}, {"date": "2021-09-15", "close": 0.027, "volume": 58621.0}, {"date": "2021-09-16", "close": 0.027, "volume": 1445373.0}, {"date": "2021-09-17", "close": 0.025, "volume": 1136486.0}, {"date": "2021-09-20", "close": 0.026, "volume": 94466.0}, {"date": "2021-09-21", "close": 0.026, "volume": 150222.0}, {"date": "2021-09-22", "close": 0.025, "volume": 54013.0}, {"date": "2021-09-23", "close": 0.025, "volume": 108461.0}, {"date": "2021-09-24", "close": 0.025, "volume": 411282.0}, {"date": "2021-09-27", "close": 0.025, "volume": 10734338.0}, {"date": "2021-09-28", "close": 0.026, "volume": 250209.0}, {"date": "2021-09-29", "close": 0.026, "volume": 309546.0}, {"date": "2021-09-30", "close": 0.026, "volume": 40351.0}, {"date": "2021-10-01", "close": 0.026, "volume": 175000.0}, {"date": "2021-10-04", "close": 0.027, "volume": 1280292.0}, {"date": "2021-10-05", "close": 0.027, "volume": 129662.0}, {"date": "2021-10-07", "close": 0.0275, "volume": 128000.0}, {"date": "2021-10-08", "close": 0.027, "volume": 1802302.0}, {"date": "2021-10-11", "close": 0.026, "volume": 1297900.0}, {"date": "2021-10-12", "close": 0.025, "volume": 20324661.0}, {"date": "2021-10-14", "close": 0.025, "volume": 6438682.0}, {"date": "2021-10-15", "close": 0.025, "volume": 632706.0}, {"date": "2021-10-18", "close": 0.025, "volume": 966015.0}, {"date": "2021-10-19", "close": 0.025, "volume": 1983463.0}, {"date": "2021-10-20", "close": 0.025, "volume": 12121740.0}, {"date": "2021-10-21", "close": 0.0245, "volume": 5920574.0}, {"date": "2021-10-22", "close": 0.024, "volume": 2143563.0}, {"date": "2021-10-25", "close": 0.024, "volume": 145000.0}, {"date": "2021-10-26", "close": 0.024, "volume": 223300.0}, {"date": "2021-10-27", "close": 0.024, "volume": 8120796.0}, {"date": "2021-10-28", "close": 0.024, "volume": 14964084.0}, {"date": "2021-10-29", "close": 0.024, "volume": 22740803.0}, {"date": "2021-11-01", "close": 0.024, "volume": 200000.0}, {"date": "2021-11-02", "close": 0.023, "volume": 2756038.0}, {"date": "2021-11-03", "close": 0.023, "volume": 3474331.0}, {"date": "2021-11-04", "close": 0.025, "volume": 94953892.0}, {"date": "2021-11-05", "close": 0.024, "volume": 3446709.0}, {"date": "2021-11-08", "close": 0.024, "volume": 2236585.0}, {"date": "2021-11-09", "close": 0.024, "volume": 9008191.0}, {"date": "2021-11-10", "close": 0.024, "volume": 1000054.0}, {"date": "2021-11-11", "close": 0.024, "volume": 19610838.0}, {"date": "2021-11-12", "close": 0.024, "volume": 1531962.0}, {"date": "2021-11-15", "close": 0.026, "volume": 1788002.0}, {"date": "2021-11-16", "close": 0.025, "volume": 350974.0}, {"date": "2021-11-17", "close": 0.025, "volume": 8806298.0}, {"date": "2021-11-18", "close": 0.025, "volume": 321936.0}, {"date": "2021-11-19", "close": 0.026, "volume": 70689.0}, {"date": "2021-11-22", "close": 0.029, "volume": 3455851.0}, {"date": "2021-11-23", "close": 0.027, "volume": 761315.0}, {"date": "2021-11-24", "close": 0.026, "volume": 127145.0}, {"date": "2021-11-25", "close": 0.025, "volume": 415000.0}, {"date": "2021-11-26", "close": 0.025, "volume": 1004545.0}, {"date": "2021-11-29", "close": 0.024, "volume": 183220.0}, {"date": "2021-11-30", "close": 0.025, "volume": 432796.0}, {"date": "2021-12-01", "close": 0.024, "volume": 50000.0}, {"date": "2021-12-02", "close": 0.025, "volume": 757546.0}, {"date": "2021-12-03", "close": 0.025, "volume": 100000.0}, {"date": "2021-12-06", "close": 0.025, "volume": 334446.0}, {"date": "2021-12-07", "close": 0.025, "volume": 694000.0}, {"date": "2021-12-10", "close": 0.025, "volume": 186800.0}, {"date": "2021-12-16", "close": 0.025, "volume": 228200.0}, {"date": "2021-12-17", "close": 0.024, "volume": 3021567.0}, {"date": "2021-12-20", "close": 0.022, "volume": 500800.0}, {"date": "2021-12-21", "close": 0.023, "volume": 1039200.0}, {"date": "2021-12-22", "close": 0.023, "volume": 1914.0}, {"date": "2021-12-23", "close": 0.023, "volume": 59037.0}, {"date": "2021-12-24", "close": 0.023, "volume": 25000.0}, {"date": "2021-12-29", "close": 0.024, "volume": 21622.0}, {"date": "2021-12-30", "close": 0.024, "volume": 564607.0}, {"date": "2021-12-31", "close": 0.026, "volume": 231515.0}, {"date": "2022-01-04", "close": 0.025, "volume": 113414.0}, {"date": "2022-01-06", "close": 0.025, "volume": 2479358.0}, {"date": "2022-01-07", "close": 0.023, "volume": 237637.0}, {"date": "2022-01-10", "close": 0.023, "volume": 162363.0}, {"date": "2022-01-11", "close": 0.025, "volume": 671303.0}, {"date": "2022-01-12", "close": 0.024, "volume": 969995.0}, {"date": "2022-01-13", "close": 0.027, "volume": 1199464.0}, {"date": "2022-01-14", "close": 0.028, "volume": 1235554.0}, {"date": "2022-01-17", "close": 0.027, "volume": 374853.0}, {"date": "2022-01-18", "close": 0.025, "volume": 13622162.0}, {"date": "2022-01-19", "close": 0.026, "volume": 6509645.0}, {"date": "2022-01-20", "close": 0.0265, "volume": 3245608.0}, {"date": "2022-01-21", "close": 0.032, "volume": 31996537.0}, {"date": "2022-01-24", "close": 0.03, "volume": 8877155.0}, {"date": "2022-01-25", "close": 0.027, "volume": 3946574.0}, {"date": "2022-01-27", "close": 0.029, "volume": 1323208.0}, {"date": "2022-01-28", "close": 0.029, "volume": 342162.0}, {"date": "2022-01-31", "close": 0.028, "volume": 875545.0}, {"date": "2022-02-01", "close": 0.03, "volume": 518556.0}, {"date": "2022-02-02", "close": 0.03, "volume": 1278100.0}, {"date": "2022-02-03", "close": 0.03, "volume": 20000.0}, {"date": "2022-02-04", "close": 0.034, "volume": 2906606.0}, {"date": "2022-02-07", "close": 0.032, "volume": 126411.0}, {"date": "2022-02-08", "close": 0.031, "volume": 1829857.0}, {"date": "2022-02-09", "close": 0.031, "volume": 25697.0}, {"date": "2022-02-10", "close": 0.03, "volume": 31335.0}, {"date": "2022-02-14", "close": 0.03, "volume": 1468379.0}, {"date": "2022-02-15", "close": 0.03, "volume": 16833.0}, {"date": "2022-02-16", "close": 0.03, "volume": 16049.0}, {"date": "2022-02-17", "close": 0.03, "volume": 51304.0}, {"date": "2022-02-18", "close": 0.0305, "volume": 543540.0}, {"date": "2022-02-21", "close": 0.03, "volume": 505977.0}, {"date": "2022-02-22", "close": 0.03, "volume": 161753.0}, {"date": "2022-02-23", "close": 0.031, "volume": 34161.0}, {"date": "2022-02-24", "close": 0.029, "volume": 3401144.0}, {"date": "2022-02-25", "close": 0.028, "volume": 1873143.0}, {"date": "2022-02-28", "close": 0.028, "volume": 334303.0}, {"date": "2022-03-01", "close": 0.028, "volume": 43000.0}, {"date": "2022-03-02", "close": 0.028, "volume": 93965.0}, {"date": "2022-03-03", "close": 0.029, "volume": 445915.0}, {"date": "2022-03-04", "close": 0.03, "volume": 8992.0}, {"date": "2022-03-07", "close": 0.028, "volume": 701659.0}, {"date": "2022-03-08", "close": 0.026, "volume": 2196135.0}, {"date": "2022-03-09", "close": 0.025, "volume": 691299.0}, {"date": "2022-03-10", "close": 0.026, "volume": 349611.0}, {"date": "2022-03-11", "close": 0.027, "volume": 143984.0}, {"date": "2022-03-14", "close": 0.026, "volume": 70240.0}, {"date": "2022-03-15", "close": 0.026, "volume": 192392.0}, {"date": "2022-03-16", "close": 0.025, "volume": 1891355.0}, {"date": "2022-03-17", "close": 0.025, "volume": 11255967.0}, {"date": "2022-03-18", "close": 0.025, "volume": 1023895.0}, {"date": "2022-03-21", "close": 0.025, "volume": 780033.0}, {"date": "2022-03-23", "close": 0.025, "volume": 347618.0}, {"date": "2022-03-24", "close": 0.024, "volume": 656307.0}, {"date": "2022-03-25", "close": 0.026, "volume": 1884.0}, {"date": "2022-03-28", "close": 0.025, "volume": 984591.0}, {"date": "2022-03-29", "close": 0.024, "volume": 5458515.0}, {"date": "2022-03-30", "close": 0.024, "volume": 3477050.0}, {"date": "2022-03-31", "close": 0.023, "volume": 4687003.0}, {"date": "2022-04-01", "close": 0.025, "volume": 343185.0}, {"date": "2022-04-04", "close": 0.026, "volume": 1225543.0}, {"date": "2022-04-05", "close": 0.024, "volume": 2016425.0}, {"date": "2022-04-06", "close": 0.025, "volume": 1300000.0}, {"date": "2022-04-07", "close": 0.023, "volume": 1593285.0}, {"date": "2022-04-08", "close": 0.026, "volume": 359692.0}, {"date": "2022-04-11", "close": 0.024, "volume": 270000.0}, {"date": "2022-04-12", "close": 0.024, "volume": 89414.0}, {"date": "2022-04-13", "close": 0.025, "volume": 60521.0}, {"date": "2022-04-14", "close": 0.026, "volume": 435779.0}, {"date": "2022-04-19", "close": 0.025, "volume": 601528.0}, {"date": "2022-04-20", "close": 0.026, "volume": 3302003.0}, {"date": "2022-04-21", "close": 0.026, "volume": 85728.0}, {"date": "2022-04-22", "close": 0.026, "volume": 350000.0}, {"date": "2022-04-26", "close": 0.025, "volume": 49230.0}, {"date": "2022-04-27", "close": 0.025, "volume": 532000.0}, {"date": "2022-04-28", "close": 0.024, "volume": 1043385.0}, {"date": "2022-04-29", "close": 0.024, "volume": 690441.0}, {"date": "2022-05-02", "close": 0.024, "volume": 40010.0}, {"date": "2022-05-03", "close": 0.024, "volume": 10591999.0}, {"date": "2022-05-04", "close": 0.024, "volume": 1468200.0}, {"date": "2022-05-05", "close": 0.025, "volume": 53452.0}, {"date": "2022-05-06", "close": 0.024, "volume": 1060148.0}, {"date": "2022-05-09", "close": 0.024, "volume": 9279717.0}, {"date": "2022-05-10", "close": 0.024, "volume": 6871096.0}, {"date": "2022-05-11", "close": 0.024, "volume": 1809001.0}, {"date": "2022-05-13", "close": 0.023, "volume": 4000000.0}, {"date": "2022-05-16", "close": 0.022, "volume": 100050.0}, {"date": "2022-05-17", "close": 0.023, "volume": 239533.0}, {"date": "2022-05-19", "close": 0.023, "volume": 40536.0}, {"date": "2022-05-20", "close": 0.022, "volume": 1040000.0}, {"date": "2022-05-23", "close": 0.022, "volume": 7640390.0}, {"date": "2022-05-24", "close": 0.023, "volume": 159376.0}, {"date": "2022-05-25", "close": 0.024, "volume": 698872.0}, {"date": "2022-05-26", "close": 0.024, "volume": 1020834.0}, {"date": "2022-05-27", "close": 0.022, "volume": 5126087.0}, {"date": "2022-05-30", "close": 0.022, "volume": 146838.0}, {"date": "2022-05-31", "close": 0.022, "volume": 130453.0}, {"date": "2022-06-01", "close": 0.022, "volume": 240088.0}, {"date": "2022-06-02", "close": 0.024, "volume": 388080.0}, {"date": "2022-06-03", "close": 0.023, "volume": 685100.0}, {"date": "2022-06-06", "close": 0.022, "volume": 3817265.0}, {"date": "2022-06-07", "close": 0.022, "volume": 2474827.0}, {"date": "2022-06-08", "close": 0.024, "volume": 1798466.0}, {"date": "2022-06-09", "close": 0.022, "volume": 2343561.0}, {"date": "2022-06-23", "close": 0.017, "volume": 4349027.0}, {"date": "2022-06-24", "close": 0.018, "volume": 402807.0}, {"date": "2022-06-27", "close": 0.018, "volume": 838587.0}, {"date": "2022-06-28", "close": 0.019, "volume": 295371.0}, {"date": "2022-06-29", "close": 0.017, "volume": 2125999.0}, {"date": "2022-06-30", "close": 0.017, "volume": 500105.0}, {"date": "2022-07-01", "close": 0.018, "volume": 64444.0}, {"date": "2022-07-04", "close": 0.018, "volume": 123856.0}, {"date": "2022-07-05", "close": 0.018, "volume": 15142.0}, {"date": "2022-07-08", "close": 0.018, "volume": 52986.0}, {"date": "2022-07-11", "close": 0.02, "volume": 427352.0}, {"date": "2022-07-12", "close": 0.018, "volume": 232354.0}, {"date": "2022-07-13", "close": 0.018, "volume": 1238831.0}, {"date": "2022-07-14", "close": 0.018, "volume": 1570000.0}, {"date": "2022-07-15", "close": 0.018, "volume": 2702178.0}, {"date": "2022-07-18", "close": 0.017, "volume": 273960.0}, {"date": "2022-07-19", "close": 0.018, "volume": 37872.0}, {"date": "2022-07-20", "close": 0.018, "volume": 304228.0}, {"date": "2022-07-21", "close": 0.017, "volume": 46643.0}, {"date": "2022-07-25", "close": 0.017, "volume": 219827.0}, {"date": "2022-07-26", "close": 0.017, "volume": 124911.0}, {"date": "2022-07-27", "close": 0.018, "volume": 384820.0}, {"date": "2022-07-28", "close": 0.018, "volume": 200000.0}, {"date": "2022-07-29", "close": 0.02, "volume": 316800.0}, {"date": "2022-08-01", "close": 0.02, "volume": 199201.0}, {"date": "2022-08-02", "close": 0.02, "volume": 283850.0}, {"date": "2022-08-03", "close": 0.02, "volume": 657335.0}, {"date": "2022-08-08", "close": 0.019, "volume": 125000.0}, {"date": "2022-08-09", "close": 0.019, "volume": 1202899.0}, {"date": "2022-08-10", "close": 0.019, "volume": 344473.0}, {"date": "2022-08-11", "close": 0.019, "volume": 500000.0}, {"date": "2022-08-16", "close": 0.02, "volume": 50000.0}, {"date": "2022-08-17", "close": 0.018, "volume": 283074.0}, {"date": "2022-08-18", "close": 0.02, "volume": 946826.0}, {"date": "2022-08-19", "close": 0.02, "volume": 1285103.0}, {"date": "2022-08-23", "close": 0.019, "volume": 296757.0}, {"date": "2022-08-24", "close": 0.02, "volume": 180150.0}, {"date": "2022-08-25", "close": 0.021, "volume": 5238.0}, {"date": "2022-08-26", "close": 0.02, "volume": 276918.0}, {"date": "2022-08-29", "close": 0.019, "volume": 21244.0}, {"date": "2022-08-30", "close": 0.019, "volume": 850749.0}, {"date": "2022-08-31", "close": 0.018, "volume": 2629430.0}, {"date": "2022-09-01", "close": 0.018, "volume": 1327865.0}, {"date": "2022-09-02", "close": 0.017, "volume": 180667.0}, {"date": "2022-09-06", "close": 0.018, "volume": 102418.0}, {"date": "2022-09-07", "close": 0.018, "volume": 130555.0}, {"date": "2022-09-08", "close": 0.019, "volume": 501135.0}, {"date": "2022-09-09", "close": 0.019, "volume": 31082.0}, {"date": "2022-09-12", "close": 0.019, "volume": 332908.0}, {"date": "2022-09-13", "close": 0.019, "volume": 25000.0}, {"date": "2022-09-14", "close": 0.018, "volume": 50000.0}, {"date": "2022-09-15", "close": 0.018, "volume": 550.0}, {"date": "2022-09-16", "close": 0.018, "volume": 359557.0}, {"date": "2022-09-19", "close": 0.017, "volume": 763611.0}, {"date": "2022-09-20", "close": 0.018, "volume": 491389.0}, {"date": "2022-09-21", "close": 0.017, "volume": 3801260.0}, {"date": "2022-09-23", "close": 0.017, "volume": 200000.0}, {"date": "2022-09-26", "close": 0.017, "volume": 762994.0}, {"date": "2022-09-27", "close": 0.016, "volume": 475049.0}, {"date": "2022-09-28", "close": 0.016, "volume": 206250.0}, {"date": "2022-09-29", "close": 0.016, "volume": 228337.0}, {"date": "2022-09-30", "close": 0.015, "volume": 371973.0}, {"date": "2022-10-03", "close": 0.015, "volume": 981606.0}, {"date": "2022-10-06", "close": 0.016, "volume": 40000.0}, {"date": "2022-10-07", "close": 0.016, "volume": 498139.0}, {"date": "2022-10-10", "close": 0.017, "volume": 685755.0}, {"date": "2022-10-11", "close": 0.017, "volume": 30000.0}, {"date": "2022-10-12", "close": 0.016, "volume": 795000.0}, {"date": "2022-10-14", "close": 0.016, "volume": 19230.0}, {"date": "2022-10-17", "close": 0.016, "volume": 92600.0}, {"date": "2022-10-19", "close": 0.018, "volume": 10111.0}, {"date": "2022-10-21", "close": 0.016, "volume": 175000.0}, {"date": "2022-10-24", "close": 0.0165, "volume": 230000.0}, {"date": "2022-10-25", "close": 0.017, "volume": 65000.0}, {"date": "2022-10-26", "close": 0.015, "volume": 27500.0}, {"date": "2022-10-27", "close": 0.018, "volume": 451165.0}, {"date": "2022-10-28", "close": 0.017, "volume": 180000.0}, {"date": "2022-10-31", "close": 0.016, "volume": 100000.0}, {"date": "2022-11-01", "close": 0.018, "volume": 77293.0}, {"date": "2022-11-02", "close": 0.019, "volume": 578065.0}, {"date": "2022-11-03", "close": 0.02, "volume": 794575.0}, {"date": "2022-11-04", "close": 0.02, "volume": 25000.0}, {"date": "2022-11-07", "close": 0.019, "volume": 255897.0}, {"date": "2022-11-08", "close": 0.018, "volume": 50000.0}, {"date": "2022-11-11", "close": 0.018, "volume": 91944.0}, {"date": "2022-11-14", "close": 0.02, "volume": 175056.0}, {"date": "2022-11-15", "close": 0.018, "volume": 814849.0}, {"date": "2022-11-17", "close": 0.018, "volume": 1350761.0}, {"date": "2022-11-18", "close": 0.018, "volume": 100000.0}, {"date": "2022-11-21", "close": 0.018, "volume": 65019.0}, {"date": "2022-11-23", "close": 0.017, "volume": 1393780.0}, {"date": "2022-11-24", "close": 0.0175, "volume": 110849.0}, {"date": "2022-11-28", "close": 0.017, "volume": 15500.0}, {"date": "2022-11-29", "close": 0.018, "volume": 830.0}, {"date": "2022-11-30", "close": 0.018, "volume": 443.0}, {"date": "2022-12-01", "close": 0.017, "volume": 7000.0}, {"date": "2022-12-02", "close": 0.017, "volume": 18766.0}, {"date": "2022-12-05", "close": 0.017, "volume": 18765.0}, {"date": "2022-12-06", "close": 0.017, "volume": 318001.0}, {"date": "2022-12-07", "close": 0.017, "volume": 324591.0}, {"date": "2022-12-08", "close": 0.017, "volume": 63042.0}, {"date": "2022-12-09", "close": 0.0175, "volume": 237077.0}, {"date": "2022-12-12", "close": 0.017, "volume": 123037.0}, {"date": "2022-12-13", "close": 0.0155, "volume": 1166444.0}, {"date": "2022-12-14", "close": 0.015, "volume": 881877.0}, {"date": "2022-12-15", "close": 0.014, "volume": 2069365.0}, {"date": "2022-12-16", "close": 0.017, "volume": 1090881.0}, {"date": "2022-12-20", "close": 0.017, "volume": 275000.0}, {"date": "2022-12-21", "close": 0.018, "volume": 32599.0}, {"date": "2022-12-22", "close": 0.016, "volume": 530000.0}, {"date": "2022-12-23", "close": 0.016, "volume": 538456.0}, {"date": "2022-12-29", "close": 0.016, "volume": 23450.0}, {"date": "2022-12-30", "close": 0.016, "volume": 150000.0}, {"date": "2023-01-04", "close": 0.015, "volume": 1223204.0}, {"date": "2023-01-05", "close": 0.015, "volume": 85000.0}, {"date": "2023-01-06", "close": 0.017, "volume": 109079.0}, {"date": "2023-01-09", "close": 0.017, "volume": 100000.0}, {"date": "2023-01-12", "close": 0.017, "volume": 240000.0}, {"date": "2023-01-13", "close": 0.016, "volume": 50000.0}, {"date": "2023-01-16", "close": 0.016, "volume": 1044742.0}, {"date": "2023-01-17", "close": 0.017, "volume": 392500.0}, {"date": "2023-01-18", "close": 0.0165, "volume": 752499.0}, {"date": "2023-01-19", "close": 0.017, "volume": 25199.0}, {"date": "2023-01-20", "close": 0.016, "volume": 50000.0}, {"date": "2023-01-23", "close": 0.016, "volume": 73076.0}, {"date": "2023-01-24", "close": 0.016, "volume": 526000.0}, {"date": "2023-01-25", "close": 0.015, "volume": 623093.0}, {"date": "2023-01-27", "close": 0.015, "volume": 100000.0}, {"date": "2023-01-30", "close": 0.016, "volume": 87500.0}, {"date": "2023-01-31", "close": 0.016, "volume": 83940.0}, {"date": "2023-02-02", "close": 0.016, "volume": 1050000.0}, {"date": "2023-02-03", "close": 0.017, "volume": 265635.0}, {"date": "2023-02-06", "close": 0.017, "volume": 138352.0}, {"date": "2023-02-08", "close": 0.017, "volume": 1860689.0}, {"date": "2023-02-09", "close": 0.016, "volume": 797157.0}, {"date": "2023-02-10", "close": 0.017, "volume": 1323123.0}, {"date": "2023-02-13", "close": 0.016, "volume": 105172.0}, {"date": "2023-02-14", "close": 0.016, "volume": 4099580.0}, {"date": "2023-02-15", "close": 0.0165, "volume": 18233.0}, {"date": "2023-02-16", "close": 0.0175, "volume": 150000.0}, {"date": "2023-02-20", "close": 0.017, "volume": 87875.0}, {"date": "2023-02-21", "close": 0.017, "volume": 220747.0}, {"date": "2023-02-22", "close": 0.0165, "volume": 475875.0}, {"date": "2023-02-24", "close": 0.0175, "volume": 32122.0}, {"date": "2023-03-02", "close": 0.017, "volume": 164214.0}, {"date": "2023-03-07", "close": 0.017, "volume": 915495.0}, {"date": "2023-03-08", "close": 0.017, "volume": 101002.0}, {"date": "2023-03-09", "close": 0.0165, "volume": 11896.0}, {"date": "2023-03-15", "close": 0.016, "volume": 914680.0}, {"date": "2023-03-16", "close": 0.015, "volume": 50000.0}, {"date": "2023-03-17", "close": 0.016, "volume": 512152.0}, {"date": "2023-03-20", "close": 0.016, "volume": 355700.0}, {"date": "2023-03-21", "close": 0.014, "volume": 80000.0}, {"date": "2023-03-22", "close": 0.012, "volume": 1569625.0}, {"date": "2023-03-23", "close": 0.0125, "volume": 405251.0}, {"date": "2023-03-24", "close": 0.012, "volume": 213900.0}, {"date": "2023-03-27", "close": 0.012, "volume": 1333267.0}, {"date": "2023-03-28", "close": 0.014, "volume": 666705.0}, {"date": "2023-03-29", "close": 0.014, "volume": 16665.0}, {"date": "2023-03-30", "close": 0.016, "volume": 173882.0}, {"date": "2023-03-31", "close": 0.017, "volume": 1036101.0}, {"date": "2023-04-03", "close": 0.014, "volume": 297851.0}, {"date": "2023-04-04", "close": 0.014, "volume": 200000.0}, {"date": "2023-04-05", "close": 0.014, "volume": 648036.0}, {"date": "2023-04-06", "close": 0.016, "volume": 10000.0}, {"date": "2023-04-11", "close": 0.016, "volume": 13995.0}, {"date": "2023-04-12", "close": 0.015, "volume": 166600.0}, {"date": "2023-04-13", "close": 0.015, "volume": 455238.0}, {"date": "2023-04-14", "close": 0.016, "volume": 36834.0}, {"date": "2023-04-19", "close": 0.015, "volume": 376534.0}, {"date": "2023-04-26", "close": 0.016, "volume": 851713.0}, {"date": "2023-04-27", "close": 0.016, "volume": 250000.0}, {"date": "2023-04-28", "close": 0.016, "volume": 220566.0}, {"date": "2023-05-01", "close": 0.016, "volume": 120000.0}, {"date": "2023-05-02", "close": 0.016, "volume": 640902.0}, {"date": "2023-05-03", "close": 0.017, "volume": 227887.0}, {"date": "2023-05-04", "close": 0.017, "volume": 1055000.0}, {"date": "2023-05-05", "close": 0.018, "volume": 709719.0}, {"date": "2023-05-08", "close": 0.017, "volume": 307908.0}, {"date": "2023-05-09", "close": 0.02, "volume": 3339010.0}, {"date": "2023-05-10", "close": 0.022, "volume": 1097380.0}, {"date": "2023-05-11", "close": 0.022, "volume": 1316489.0}, {"date": "2023-05-12", "close": 0.021, "volume": 673503.0}, {"date": "2023-05-15", "close": 0.02, "volume": 1155204.0}, {"date": "2023-05-16", "close": 0.02, "volume": 235900.0}, {"date": "2023-05-17", "close": 0.02, "volume": 955356.0}, {"date": "2023-05-18", "close": 0.02, "volume": 238153.0}, {"date": "2023-05-19", "close": 0.02, "volume": 98360.0}, {"date": "2023-05-22", "close": 0.02, "volume": 151963.0}, {"date": "2023-05-23", "close": 0.02, "volume": 1262387.0}, {"date": "2023-05-24", "close": 0.019, "volume": 224610.0}, {"date": "2023-05-25", "close": 0.02, "volume": 68913.0}, {"date": "2023-05-26", "close": 0.019, "volume": 79691.0}, {"date": "2023-05-29", "close": 0.019, "volume": 509999.0}, {"date": "2023-05-30", "close": 0.02, "volume": 418624.0}, {"date": "2023-05-31", "close": 0.019, "volume": 50000.0}, {"date": "2023-06-01", "close": 0.019, "volume": 144736.0}, {"date": "2023-06-05", "close": 0.018, "volume": 46090.0}, {"date": "2023-06-08", "close": 0.018, "volume": 274755.0}, {"date": "2023-06-09", "close": 0.018, "volume": 480945.0}, {"date": "2023-06-13", "close": 0.019, "volume": 23243.0}, {"date": "2023-06-14", "close": 0.018, "volume": 100000.0}, {"date": "2023-06-16", "close": 0.018, "volume": 403903.0}, {"date": "2023-06-19", "close": 0.017, "volume": 3278335.0}, {"date": "2023-06-21", "close": 0.017, "volume": 2975523.0}, {"date": "2023-06-22", "close": 0.017, "volume": 1563920.0}, {"date": "2023-06-23", "close": 0.017, "volume": 1660000.0}, {"date": "2023-06-26", "close": 0.017, "volume": 542700.0}, {"date": "2023-06-27", "close": 0.017, "volume": 102848.0}, {"date": "2023-06-28", "close": 0.018, "volume": 3061428.0}, {"date": "2023-06-29", "close": 0.018, "volume": 2025000.0}, {"date": "2023-06-30", "close": 0.018, "volume": 1817825.0}, {"date": "2023-07-03", "close": 0.018, "volume": 58447.0}, {"date": "2023-07-04", "close": 0.018, "volume": 9364.0}, {"date": "2023-07-05", "close": 0.018, "volume": 178314.0}, {"date": "2023-07-06", "close": 0.017, "volume": 439377.0}, {"date": "2023-07-07", "close": 0.017, "volume": 135284.0}, {"date": "2023-07-10", "close": 0.017, "volume": 50000.0}, {"date": "2023-07-12", "close": 0.018, "volume": 549.0}, {"date": "2023-07-13", "close": 0.017, "volume": 24381.0}, {"date": "2023-07-14", "close": 0.017, "volume": 52107.0}, {"date": "2023-07-17", "close": 0.017, "volume": 131051.0}, {"date": "2023-07-19", "close": 0.018, "volume": 3014.0}, {"date": "2023-07-20", "close": 0.018, "volume": 229500.0}, {"date": "2023-07-24", "close": 0.018, "volume": 293450.0}, {"date": "2023-07-25", "close": 0.02, "volume": 132965.0}, {"date": "2023-07-26", "close": 0.02, "volume": 224808.0}, {"date": "2023-07-27", "close": 0.02, "volume": 117650.0}, {"date": "2023-07-28", "close": 0.018, "volume": 274392.0}, {"date": "2023-07-31", "close": 0.02, "volume": 2475627.0}, {"date": "2023-08-01", "close": 0.02, "volume": 1652882.0}, {"date": "2023-08-02", "close": 0.019, "volume": 2415000.0}, {"date": "2023-08-03", "close": 0.019, "volume": 375000.0}, {"date": "2023-08-04", "close": 0.02, "volume": 614.0}, {"date": "2023-08-07", "close": 0.019, "volume": 212500.0}, {"date": "2023-08-09", "close": 0.019, "volume": 1050000.0}, {"date": "2023-08-10", "close": 0.018, "volume": 241925.0}, {"date": "2023-08-11", "close": 0.019, "volume": 418082.0}, {"date": "2023-08-14", "close": 0.019, "volume": 391346.0}, {"date": "2023-08-15", "close": 0.019, "volume": 102867.0}, {"date": "2023-08-16", "close": 0.019, "volume": 130435.0}, {"date": "2023-08-17", "close": 0.019, "volume": 100000.0}, {"date": "2023-08-18", "close": 0.02, "volume": 576971.0}, {"date": "2023-08-21", "close": 0.019, "volume": 50000.0}, {"date": "2023-08-22", "close": 0.019, "volume": 15181.0}, {"date": "2023-08-23", "close": 0.02, "volume": 475491.0}, {"date": "2023-08-24", "close": 0.02, "volume": 49499.0}, {"date": "2023-08-25", "close": 0.019, "volume": 2531149.0}, {"date": "2023-08-29", "close": 0.021, "volume": 165069.0}, {"date": "2023-08-30", "close": 0.02, "volume": 150935.0}, {"date": "2023-08-31", "close": 0.019, "volume": 111620.0}, {"date": "2023-09-01", "close": 0.019, "volume": 1174000.0}, {"date": "2023-09-04", "close": 0.019, "volume": 99999.0}, {"date": "2023-09-05", "close": 0.02, "volume": 794300.0}, {"date": "2023-09-06", "close": 0.02, "volume": 306346.0}, {"date": "2023-09-07", "close": 0.02, "volume": 1224553.0}, {"date": "2023-09-08", "close": 0.02, "volume": 2100254.0}, {"date": "2023-09-11", "close": 0.019, "volume": 52253.0}, {"date": "2023-09-12", "close": 0.019, "volume": 30000.0}, {"date": "2023-09-13", "close": 0.018, "volume": 140500.0}, {"date": "2023-09-14", "close": 0.019, "volume": 828472.0}, {"date": "2023-09-15", "close": 0.02, "volume": 781400.0}, {"date": "2023-09-18", "close": 0.018, "volume": 108108.0}, {"date": "2023-09-19", "close": 0.018, "volume": 282391.0}, {"date": "2023-09-20", "close": 0.019, "volume": 326370.0}, {"date": "2023-09-21", "close": 0.019, "volume": 250000.0}, {"date": "2023-09-22", "close": 0.0195, "volume": 25000.0}, {"date": "2023-09-25", "close": 0.019, "volume": 150672.0}, {"date": "2023-09-27", "close": 0.019, "volume": 277280.0}, {"date": "2023-09-28", "close": 0.019, "volume": 22000.0}, {"date": "2023-09-29", "close": 0.019, "volume": 35000.0}, {"date": "2023-10-02", "close": 0.019, "volume": 150000.0}, {"date": "2023-10-03", "close": 0.019, "volume": 116947.0}, {"date": "2023-10-04", "close": 0.018, "volume": 51260.0}, {"date": "2023-10-05", "close": 0.017, "volume": 64046009.0}, {"date": "2023-10-06", "close": 0.018, "volume": 55000.0}, {"date": "2023-10-09", "close": 0.018, "volume": 800000.0}, {"date": "2023-10-10", "close": 0.018, "volume": 50000.0}, {"date": "2023-10-18", "close": 0.018, "volume": 273834.0}, {"date": "2023-10-20", "close": 0.017, "volume": 40000.0}, {"date": "2023-10-23", "close": 0.017, "volume": 60000.0}, {"date": "2023-10-25", "close": 0.017, "volume": 457929.0}, {"date": "2023-10-26", "close": 0.017, "volume": 123272.0}, {"date": "2023-10-30", "close": 0.018, "volume": 818.0}, {"date": "2023-11-01", "close": 0.017, "volume": 750800.0}, {"date": "2023-11-02", "close": 0.017, "volume": 170000.0}, {"date": "2023-11-03", "close": 0.016, "volume": 62336.0}, {"date": "2023-11-06", "close": 0.018, "volume": 430883.0}, {"date": "2023-11-08", "close": 0.016, "volume": 1100000.0}, {"date": "2023-11-09", "close": 0.016, "volume": 565589.0}, {"date": "2023-11-10", "close": 0.017, "volume": 110001.0}, {"date": "2023-11-14", "close": 0.015, "volume": 2231989.0}, {"date": "2023-11-17", "close": 0.014, "volume": 811099.0}, {"date": "2023-11-20", "close": 0.014, "volume": 100000.0}, {"date": "2023-11-21", "close": 0.014, "volume": 1021958.0}, {"date": "2023-11-22", "close": 0.014, "volume": 50000.0}, {"date": "2023-11-23", "close": 0.016, "volume": 69250.0}, {"date": "2023-11-24", "close": 0.016, "volume": 43600.0}, {"date": "2023-11-27", "close": 0.015, "volume": 326394.0}, {"date": "2023-11-28", "close": 0.014, "volume": 125000.0}, {"date": "2023-11-29", "close": 0.014, "volume": 677900.0}, {"date": "2023-11-30", "close": 0.014, "volume": 90000.0}, {"date": "2023-12-01", "close": 0.014, "volume": 500000.0}, {"date": "2023-12-04", "close": 0.014, "volume": 980000.0}, {"date": "2023-12-05", "close": 0.014, "volume": 18098.0}, {"date": "2023-12-06", "close": 0.013, "volume": 573842.0}, {"date": "2023-12-07", "close": 0.013, "volume": 80000.0}, {"date": "2023-12-08", "close": 0.013, "volume": 100000.0}, {"date": "2023-12-11", "close": 0.013, "volume": 100000.0}, {"date": "2023-12-13", "close": 0.014, "volume": 899946.0}, {"date": "2023-12-14", "close": 0.015, "volume": 489299.0}, {"date": "2023-12-15", "close": 0.016, "volume": 1012451.0}, {"date": "2023-12-18", "close": 0.015, "volume": 899251.0}, {"date": "2023-12-19", "close": 0.013, "volume": 1189849.0}, {"date": "2023-12-20", "close": 0.014, "volume": 100000.0}, {"date": "2023-12-27", "close": 0.014, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.014, "volume": 101573.0}, {"date": "2023-12-29", "close": 0.014, "volume": 2580.0}, {"date": "2024-01-03", "close": 0.015, "volume": 137037.0}, {"date": "2024-01-04", "close": 0.015, "volume": 200000.0}, {"date": "2024-01-05", "close": 0.015, "volume": 263157.0}, {"date": "2024-01-09", "close": 0.014, "volume": 65469.0}, {"date": "2024-01-10", "close": 0.014, "volume": 100000.0}, {"date": "2024-01-11", "close": 0.0145, "volume": 228588.0}, {"date": "2024-01-12", "close": 0.013, "volume": 1000000.0}, {"date": "2024-01-15", "close": 0.013, "volume": 50200.0}, {"date": "2024-01-18", "close": 0.013, "volume": 1000.0}, {"date": "2024-01-19", "close": 0.014, "volume": 50000.0}, {"date": "2024-01-22", "close": 0.014, "volume": 71052.0}, {"date": "2024-01-23", "close": 0.015, "volume": 282440.0}, {"date": "2024-01-24", "close": 0.015, "volume": 170000.0}, {"date": "2024-01-25", "close": 0.014, "volume": 489911.0}, {"date": "2024-01-29", "close": 0.014, "volume": 74223.0}, {"date": "2024-01-31", "close": 0.014, "volume": 120004.0}, {"date": "2024-02-02", "close": 0.015, "volume": 32712.0}, {"date": "2024-02-05", "close": 0.013, "volume": 250000.0}, {"date": "2024-02-06", "close": 0.013, "volume": 125000.0}, {"date": "2024-02-07", "close": 0.014, "volume": 356147.0}, {"date": "2024-02-08", "close": 0.014, "volume": 91376.0}, {"date": "2024-02-09", "close": 0.014, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.013, "volume": 450000.0}, {"date": "2024-02-13", "close": 0.013, "volume": 621764.0}, {"date": "2024-02-14", "close": 0.013, "volume": 924000.0}, {"date": "2024-02-15", "close": 0.014, "volume": 2103.0}, {"date": "2024-02-16", "close": 0.013, "volume": 25498.0}, {"date": "2024-02-19", "close": 0.013, "volume": 500406.0}, {"date": "2024-02-20", "close": 0.014, "volume": 105294.0}, {"date": "2024-02-21", "close": 0.013, "volume": 312000.0}, {"date": "2024-02-22", "close": 0.014, "volume": 106323.0}, {"date": "2024-02-23", "close": 0.013, "volume": 1000000.0}, {"date": "2024-02-26", "close": 0.013, "volume": 100000.0}, {"date": "2024-02-27", "close": 0.013, "volume": 19264.0}, {"date": "2024-02-28", "close": 0.013, "volume": 127371.0}, {"date": "2024-02-29", "close": 0.013, "volume": 333825.0}, {"date": "2024-03-01", "close": 0.013, "volume": 953363.0}, {"date": "2024-03-04", "close": 0.015, "volume": 665282.0}, {"date": "2024-03-05", "close": 0.015, "volume": 754806.0}, {"date": "2024-03-06", "close": 0.015, "volume": 1637.0}, {"date": "2024-03-07", "close": 0.013, "volume": 50000.0}, {"date": "2024-03-08", "close": 0.013, "volume": 226772.0}, {"date": "2024-03-12", "close": 0.014, "volume": 230769.0}, {"date": "2024-03-13", "close": 0.014, "volume": 926.0}, {"date": "2024-03-15", "close": 0.013, "volume": 940812.0}, {"date": "2024-03-20", "close": 0.013, "volume": 3500.0}, {"date": "2024-03-22", "close": 0.014, "volume": 70358.0}, {"date": "2024-03-26", "close": 0.013, "volume": 200004.0}, {"date": "2024-03-27", "close": 0.014, "volume": 500000.0}, {"date": "2024-03-28", "close": 0.014, "volume": 204856.0}, {"date": "2024-04-02", "close": 0.014, "volume": 685831.0}, {"date": "2024-04-03", "close": 0.014, "volume": 208976.0}, {"date": "2024-04-04", "close": 0.014, "volume": 41024.0}, {"date": "2024-04-05", "close": 0.012, "volume": 1083000.0}, {"date": "2024-04-09", "close": 0.015, "volume": 984886.0}, {"date": "2024-04-10", "close": 0.014, "volume": 100000.0}, {"date": "2024-04-12", "close": 0.015, "volume": 525275.0}, {"date": "2024-04-15", "close": 0.014, "volume": 534596.0}, {"date": "2024-04-16", "close": 0.014, "volume": 50000.0}, {"date": "2024-04-17", "close": 0.013, "volume": 100000.0}, {"date": "2024-04-22", "close": 0.018, "volume": 19461985.0}, {"date": "2024-04-23", "close": 0.019, "volume": 11767051.0}, {"date": "2024-04-24", "close": 0.018, "volume": 2060283.0}, {"date": "2024-04-26", "close": 0.021, "volume": 3779817.0}, {"date": "2024-04-29", "close": 0.02, "volume": 2427299.0}, {"date": "2024-04-30", "close": 0.019, "volume": 2557374.0}, {"date": "2024-05-01", "close": 0.019, "volume": 3336716.0}, {"date": "2024-05-02", "close": 0.019, "volume": 1058246.0}, {"date": "2024-05-03", "close": 0.018, "volume": 50000.0}, {"date": "2024-05-06", "close": 0.019, "volume": 131578.0}, {"date": "2024-05-07", "close": 0.019, "volume": 348482.0}, {"date": "2024-05-08", "close": 0.018, "volume": 418780.0}, {"date": "2024-05-09", "close": 0.02, "volume": 426971.0}, {"date": "2024-05-10", "close": 0.02, "volume": 282016.0}, {"date": "2024-05-13", "close": 0.019, "volume": 329865.0}, {"date": "2024-05-14", "close": 0.019, "volume": 166794.0}, {"date": "2024-05-15", "close": 0.021, "volume": 105421.0}, {"date": "2024-05-16", "close": 0.019, "volume": 218758.0}, {"date": "2024-05-17", "close": 0.02, "volume": 959370.0}, {"date": "2024-05-20", "close": 0.02, "volume": 963443.0}, {"date": "2024-05-21", "close": 0.02, "volume": 190000.0}, {"date": "2024-05-22", "close": 0.019, "volume": 220882.0}, {"date": "2024-05-23", "close": 0.02, "volume": 183500.0}, {"date": "2024-05-24", "close": 0.019, "volume": 661253.0}, {"date": "2024-05-27", "close": 0.019, "volume": 579770.0}, {"date": "2024-05-28", "close": 0.019, "volume": 155000.0}, {"date": "2024-05-29", "close": 0.019, "volume": 850278.0}, {"date": "2024-05-30", "close": 0.018, "volume": 68825.0}, {"date": "2024-06-03", "close": 0.018, "volume": 2348111.0}, {"date": "2024-06-05", "close": 0.018, "volume": 863075.0}, {"date": "2024-06-07", "close": 0.018, "volume": 163230.0}, {"date": "2024-06-11", "close": 0.017, "volume": 591078.0}, {"date": "2024-06-12", "close": 0.017, "volume": 316825.0}, {"date": "2024-06-13", "close": 0.017, "volume": 361108.0}, {"date": "2024-06-14", "close": 0.015, "volume": 1265739.0}, {"date": "2024-06-17", "close": 0.016, "volume": 53211.0}, {"date": "2024-06-18", "close": 0.016, "volume": 50982.0}, {"date": "2024-06-19", "close": 0.015, "volume": 299792.0}, {"date": "2024-06-20", "close": 0.015, "volume": 155000.0}, {"date": "2024-06-21", "close": 0.016, "volume": 462270.0}, {"date": "2024-06-24", "close": 0.015, "volume": 1025726.0}, {"date": "2024-07-01", "close": 0.015, "volume": 395597.0}, {"date": "2024-07-02", "close": 0.015, "volume": 94347.0}, {"date": "2024-07-03", "close": 0.015, "volume": 53336.0}, {"date": "2024-07-05", "close": 0.015, "volume": 184154.0}, {"date": "2024-07-08", "close": 0.016, "volume": 107785.0}, {"date": "2024-07-09", "close": 0.017, "volume": 977020.0}, {"date": "2024-07-10", "close": 0.017, "volume": 883718.0}, {"date": "2024-07-11", "close": 0.017, "volume": 498638.0}, {"date": "2024-07-12", "close": 0.017, "volume": 12500.0}, {"date": "2024-07-15", "close": 0.017, "volume": 105589.0}, {"date": "2024-07-16", "close": 0.015, "volume": 714049.0}, {"date": "2024-07-17", "close": 0.015, "volume": 103350.0}, {"date": "2024-07-18", "close": 0.015, "volume": 500000.0}, {"date": "2024-07-19", "close": 0.016, "volume": 6145252.0}, {"date": "2024-07-22", "close": 0.017, "volume": 2947102.0}, {"date": "2024-07-23", "close": 0.017, "volume": 13786.0}, {"date": "2024-07-24", "close": 0.018, "volume": 166334.0}, {"date": "2024-07-25", "close": 0.016, "volume": 1954292.0}, {"date": "2024-07-26", "close": 0.017, "volume": 167335.0}, {"date": "2024-07-29", "close": 0.018, "volume": 279545.0}, {"date": "2024-07-30", "close": 0.016, "volume": 633717.0}, {"date": "2024-07-31", "close": 0.016, "volume": 2606981.0}, {"date": "2024-08-01", "close": 0.016, "volume": 1608783.0}, {"date": "2024-08-02", "close": 0.016, "volume": 284321.0}, {"date": "2024-08-05", "close": 0.015, "volume": 122636.0}, {"date": "2024-08-06", "close": 0.015, "volume": 606812.0}, {"date": "2024-08-08", "close": 0.0155, "volume": 64116.0}, {"date": "2024-08-09", "close": 0.015, "volume": 151400.0}, {"date": "2024-08-12", "close": 0.015, "volume": 349391.0}, {"date": "2024-08-13", "close": 0.015, "volume": 26314.0}, {"date": "2024-08-14", "close": 0.015, "volume": 198057.0}, {"date": "2024-08-15", "close": 0.014, "volume": 2.0}, {"date": "2024-08-16", "close": 0.015, "volume": 269212.0}, {"date": "2024-08-19", "close": 0.016, "volume": 807524.0}, {"date": "2024-08-20", "close": 0.016, "volume": 150000.0}, {"date": "2024-08-21", "close": 0.016, "volume": 883816.0}, {"date": "2024-08-22", "close": 0.016, "volume": 103945.0}, {"date": "2024-08-23", "close": 0.015, "volume": 333333.0}, {"date": "2024-08-26", "close": 0.015, "volume": 349337.0}, {"date": "2024-08-27", "close": 0.016, "volume": 108.0}, {"date": "2024-08-28", "close": 0.016, "volume": 68937.0}, {"date": "2024-08-29", "close": 0.014, "volume": 450007.0}, {"date": "2024-08-30", "close": 0.015, "volume": 1593468.0}, {"date": "2024-09-03", "close": 0.016, "volume": 2008147.0}, {"date": "2024-09-05", "close": 0.016, "volume": 1583031.0}, {"date": "2024-09-06", "close": 0.016, "volume": 311669.0}, {"date": "2024-09-09", "close": 0.016, "volume": 100000.0}, {"date": "2024-09-12", "close": 0.016, "volume": 5606.0}, {"date": "2024-09-18", "close": 0.016, "volume": 5106.0}, {"date": "2024-09-23", "close": 0.016, "volume": 441844.0}, {"date": "2024-09-25", "close": 0.016, "volume": 160029.0}, {"date": "2024-09-30", "close": 0.017, "volume": 297161.0}, {"date": "2024-10-01", "close": 0.017, "volume": 20289.0}, {"date": "2024-10-03", "close": 0.017, "volume": 293238.0}, {"date": "2024-10-04", "close": 0.017, "volume": 1398260.0}, {"date": "2024-10-07", "close": 0.019, "volume": 1335408.0}, {"date": "2024-10-08", "close": 0.019, "volume": 11839.0}, {"date": "2024-10-09", "close": 0.019, "volume": 1631681.0}, {"date": "2024-10-10", "close": 0.019, "volume": 333880.0}, {"date": "2024-10-11", "close": 0.02, "volume": 353558.0}, {"date": "2024-10-14", "close": 0.02, "volume": 25491.0}, {"date": "2024-10-15", "close": 0.019, "volume": 100000.0}, {"date": "2024-10-17", "close": 0.019, "volume": 157321.0}, {"date": "2024-10-18", "close": 0.019, "volume": 5.0}, {"date": "2024-10-21", "close": 0.02, "volume": 1158754.0}, {"date": "2024-10-22", "close": 0.02, "volume": 1610612.0}, {"date": "2024-10-23", "close": 0.02, "volume": 440433.0}, {"date": "2024-10-24", "close": 0.02, "volume": 2700.0}, {"date": "2024-10-25", "close": 0.02, "volume": 772355.0}, {"date": "2024-10-28", "close": 0.019, "volume": 27624.0}, {"date": "2024-10-30", "close": 0.018, "volume": 458095.0}, {"date": "2024-10-31", "close": 0.018, "volume": 765729.0}, {"date": "2024-11-04", "close": 0.018, "volume": 152124.0}, {"date": "2024-11-06", "close": 0.018, "volume": 455322.0}, {"date": "2024-11-07", "close": 0.017, "volume": 6890.0}, {"date": "2024-11-08", "close": 0.017, "volume": 6890.0}, {"date": "2024-11-11", "close": 0.016, "volume": 124907.0}, {"date": "2024-11-12", "close": 0.016, "volume": 67503.0}, {"date": "2024-11-13", "close": 0.016, "volume": 207064.0}, {"date": "2024-11-14", "close": 0.016, "volume": 3.0}, {"date": "2024-11-15", "close": 0.017, "volume": 27008.0}, {"date": "2024-11-18", "close": 0.015, "volume": 1002.0}, {"date": "2024-11-19", "close": 0.016, "volume": 470611.0}, {"date": "2024-11-20", "close": 0.016, "volume": 78278.0}, {"date": "2024-11-21", "close": 0.016, "volume": 50000.0}, {"date": "2024-11-22", "close": 0.016, "volume": 50000.0}, {"date": "2024-11-25", "close": 0.015, "volume": 79682.0}, {"date": "2024-11-26", "close": 0.016, "volume": 617523.0}, {"date": "2024-11-27", "close": 0.015, "volume": 364527.0}, {"date": "2024-11-28", "close": 0.015, "volume": 28486.0}, {"date": "2024-11-29", "close": 0.015, "volume": 29715.0}, {"date": "2024-12-02", "close": 0.015, "volume": 482950.0}, {"date": "2024-12-06", "close": 0.015, "volume": 6812.0}, {"date": "2024-12-09", "close": 0.014, "volume": 216098.0}, {"date": "2024-12-10", "close": 0.014, "volume": 853707.0}, {"date": "2024-12-11", "close": 0.014, "volume": 4.0}, {"date": "2024-12-12", "close": 0.015, "volume": 541528.0}, {"date": "2024-12-13", "close": 0.015, "volume": 75695.0}, {"date": "2024-12-16", "close": 0.015, "volume": 64344.0}, {"date": "2024-12-17", "close": 0.013, "volume": 442946.0}, {"date": "2024-12-18", "close": 0.014, "volume": 50000.0}, {"date": "2024-12-19", "close": 0.015, "volume": 62036.0}, {"date": "2024-12-20", "close": 0.014, "volume": 50000.0}, {"date": "2024-12-23", "close": 0.014, "volume": 236057.0}, {"date": "2024-12-30", "close": 0.015, "volume": 23880.0}, {"date": "2025-01-03", "close": 0.016, "volume": 1073439.0}, {"date": "2025-01-08", "close": 0.015, "volume": 301011.0}, {"date": "2025-01-09", "close": 0.015, "volume": 31047.0}, {"date": "2025-01-10", "close": 0.014, "volume": 102039.0}, {"date": "2025-01-14", "close": 0.014, "volume": 106527.0}, {"date": "2025-01-15", "close": 0.015, "volume": 711959.0}, {"date": "2025-01-16", "close": 0.015, "volume": 50000.0}, {"date": "2025-01-17", "close": 0.014, "volume": 100333.0}, {"date": "2025-01-20", "close": 0.014, "volume": 70000.0}, {"date": "2025-01-22", "close": 0.014, "volume": 23808.0}, {"date": "2025-01-23", "close": 0.015, "volume": 50000.0}, {"date": "2025-01-24", "close": 0.014, "volume": 416781.0}, {"date": "2025-01-29", "close": 0.014, "volume": 144805.0}, {"date": "2025-01-30", "close": 0.015, "volume": 991717.0}, {"date": "2025-01-31", "close": 0.016, "volume": 483703.0}, {"date": "2025-02-03", "close": 0.015, "volume": 1058383.0}, {"date": "2025-02-05", "close": 0.016, "volume": 155644.0}, {"date": "2025-02-07", "close": 0.015, "volume": 27614.0}, {"date": "2025-02-10", "close": 0.016, "volume": 98131.0}, {"date": "2025-02-11", "close": 0.016, "volume": 5373.0}, {"date": "2025-02-12", "close": 0.015, "volume": 250000.0}, {"date": "2025-02-13", "close": 0.014, "volume": 459470.0}, {"date": "2025-02-17", "close": 0.014, "volume": 326125.0}, {"date": "2025-02-18", "close": 0.014, "volume": 209314.0}, {"date": "2025-02-19", "close": 0.014, "volume": 1131830.0}, {"date": "2025-02-20", "close": 0.014, "volume": 5000.0}, {"date": "2025-02-24", "close": 0.015, "volume": 58338.0}, {"date": "2025-02-25", "close": 0.015, "volume": 99363.0}, {"date": "2025-02-26", "close": 0.014, "volume": 100000.0}, {"date": "2025-02-28", "close": 0.016, "volume": 97822.0}, {"date": "2025-03-03", "close": 0.015, "volume": 50292.0}, {"date": "2025-03-04", "close": 0.016, "volume": 91952.0}, {"date": "2025-03-05", "close": 0.016, "volume": 183291.0}, {"date": "2025-03-06", "close": 0.015, "volume": 162435.0}, {"date": "2025-03-07", "close": 0.015, "volume": 20010.0}, {"date": "2025-03-10", "close": 0.016, "volume": 350410.0}, {"date": "2025-03-11", "close": 0.016, "volume": 111059.0}, {"date": "2025-03-12", "close": 0.016, "volume": 86034.0}, {"date": "2025-03-13", "close": 0.016, "volume": 5000.0}, {"date": "2025-03-14", "close": 0.016, "volume": 100010.0}, {"date": "2025-03-17", "close": 0.017, "volume": 293343.0}, {"date": "2025-03-18", "close": 0.017, "volume": 280157.0}, {"date": "2025-03-19", "close": 0.016, "volume": 94713.0}, {"date": "2025-03-21", "close": 0.016, "volume": 202120.0}, {"date": "2025-03-24", "close": 0.015, "volume": 644485.0}, {"date": "2025-03-25", "close": 0.015, "volume": 129394.0}, {"date": "2025-03-26", "close": 0.016, "volume": 118851.0}, {"date": "2025-03-27", "close": 0.018, "volume": 500977.0}, {"date": "2025-03-28", "close": 0.017, "volume": 122438.0}, {"date": "2025-03-31", "close": 0.016, "volume": 2333427.0}, {"date": "2025-04-01", "close": 0.0155, "volume": 226646.0}, {"date": "2025-04-02", "close": 0.016, "volume": 1471350.0}, {"date": "2025-04-03", "close": 0.016, "volume": 335461.0}, {"date": "2025-04-04", "close": 0.013, "volume": 603041.0}, {"date": "2025-04-07", "close": 0.013, "volume": 369047.0}, {"date": "2025-04-08", "close": 0.013, "volume": 10.0}, {"date": "2025-04-09", "close": 0.013, "volume": 818223.0}, {"date": "2025-04-10", "close": 0.0135, "volume": 42.0}, {"date": "2025-04-11", "close": 0.0135, "volume": 130351.0}, {"date": "2025-04-14", "close": 0.013, "volume": 217201.0}, {"date": "2025-04-16", "close": 0.015, "volume": 547487.0}, {"date": "2025-04-17", "close": 0.013, "volume": 50328.0}, {"date": "2025-04-22", "close": 0.013, "volume": 531796.0}, {"date": "2025-04-24", "close": 0.013, "volume": 236186.0}, {"date": "2025-04-28", "close": 0.013, "volume": 246500.0}, {"date": "2025-04-29", "close": 0.012, "volume": 557574.0}, {"date": "2025-04-30", "close": 0.012, "volume": 135000.0}, {"date": "2025-05-01", "close": 0.013, "volume": 8000.0}, {"date": "2025-05-02", "close": 0.011, "volume": 3771314.0}, {"date": "2025-05-05", "close": 0.012, "volume": 1149268.0}, {"date": "2025-05-06", "close": 0.012, "volume": 579870.0}, {"date": "2025-05-08", "close": 0.011, "volume": 2087202.0}, {"date": "2025-05-09", "close": 0.012, "volume": 70010.0}, {"date": "2025-05-12", "close": 0.012, "volume": 4726.0}, {"date": "2025-05-13", "close": 0.011, "volume": 788565.0}, {"date": "2025-05-14", "close": 0.012, "volume": 774559.0}, {"date": "2025-05-19", "close": 0.012, "volume": 175000.0}, {"date": "2025-05-21", "close": 0.012, "volume": 185643.0}, {"date": "2025-05-22", "close": 0.012, "volume": 55388.0}, {"date": "2025-05-28", "close": 0.012, "volume": 50010.0}, {"date": "2025-05-29", "close": 0.012, "volume": 1000561.0}, {"date": "2025-05-30", "close": 0.012, "volume": 50298.0}, {"date": "2025-06-02", "close": 0.012, "volume": 50000.0}, {"date": "2025-06-03", "close": 0.012, "volume": 54959.0}, {"date": "2025-06-04", "close": 0.011, "volume": 87916.0}, {"date": "2025-06-05", "close": 0.011, "volume": 677192.0}, {"date": "2025-06-06", "close": 0.011, "volume": 196929.0}, {"date": "2025-06-10", "close": 0.011, "volume": 1295000.0}, {"date": "2025-06-12", "close": 0.011, "volume": 345045.0}, {"date": "2025-06-13", "close": 0.011, "volume": 1028229.0}, {"date": "2025-06-16", "close": 0.012, "volume": 1307062.0}, {"date": "2025-06-17", "close": 0.011, "volume": 108369.0}, {"date": "2025-06-20", "close": 0.011, "volume": 55019.0}, {"date": "2025-06-23", "close": 0.01, "volume": 6003515.0}, {"date": "2025-06-24", "close": 0.01, "volume": 3439600.0}, {"date": "2025-06-25", "close": 0.01, "volume": 2711556.0}, {"date": "2025-06-26", "close": 0.01, "volume": 1985672.0}, {"date": "2025-06-27", "close": 0.01, "volume": 3648513.0}, {"date": "2025-06-30", "close": 0.0105, "volume": 1033345.0}, {"date": "2025-07-01", "close": 0.011, "volume": 419195.0}, {"date": "2025-07-02", "close": 0.011, "volume": 1873726.0}, {"date": "2025-07-03", "close": 0.012, "volume": 591711.0}, {"date": "2025-07-08", "close": 0.011, "volume": 1348577.0}, {"date": "2025-07-09", "close": 0.01, "volume": 310884.0}, {"date": "2025-07-11", "close": 0.011, "volume": 6272805.0}, {"date": "2025-07-14", "close": 0.01, "volume": 4381181.0}, {"date": "2025-07-15", "close": 0.01, "volume": 1029115.0}, {"date": "2025-07-16", "close": 0.01, "volume": 100000.0}, {"date": "2025-07-17", "close": 0.01, "volume": 1000000.0}, {"date": "2025-07-18", "close": 0.01, "volume": 719186.0}, {"date": "2025-07-21", "close": 0.011, "volume": 1851882.0}, {"date": "2025-07-22", "close": 0.011, "volume": 1807684.0}, {"date": "2025-07-23", "close": 0.01, "volume": 122338.0}, {"date": "2025-07-24", "close": 0.01, "volume": 3137318.0}, {"date": "2025-07-25", "close": 0.01, "volume": 3301923.0}, {"date": "2025-07-28", "close": 0.01, "volume": 1666171.0}, {"date": "2025-07-29", "close": 0.01, "volume": 315878.0}, {"date": "2025-07-30", "close": 0.009, "volume": 1905000.0}, {"date": "2025-08-01", "close": 0.01, "volume": 2058768.0}, {"date": "2025-08-04", "close": 0.01, "volume": 1664907.0}, {"date": "2025-08-05", "close": 0.01, "volume": 1532474.0}, {"date": "2025-08-06", "close": 0.01, "volume": 202272.0}, {"date": "2025-08-07", "close": 0.011, "volume": 8300.0}, {"date": "2025-08-08", "close": 0.011, "volume": 49000.0}, {"date": "2025-08-11", "close": 0.01, "volume": 2505430.0}, {"date": "2025-08-12", "close": 0.01, "volume": 3033100.0}, {"date": "2025-08-14", "close": 0.011, "volume": 4623635.0}, {"date": "2025-08-15", "close": 0.011, "volume": 100727.0}, {"date": "2025-08-18", "close": 0.01, "volume": 5365149.0}, {"date": "2025-08-19", "close": 0.011, "volume": 200000.0}, {"date": "2025-08-20", "close": 0.01, "volume": 50000.0}, {"date": "2025-08-21", "close": 0.01, "volume": 500000.0}, {"date": "2025-08-22", "close": 0.01, "volume": 2199999.0}, {"date": "2025-09-02", "close": 0.011, "volume": 1390792.0}, {"date": "2025-09-03", "close": 0.012, "volume": 1169818.0}, {"date": "2025-09-04", "close": 0.013, "volume": 234423.0}, {"date": "2025-09-05", "close": 0.013, "volume": 502496.0}, {"date": "2025-09-08", "close": 0.013, "volume": 403783.0}, {"date": "2025-09-09", "close": 0.013, "volume": 10151.0}, {"date": "2025-09-10", "close": 0.013, "volume": 380000.0}, {"date": "2025-09-11", "close": 0.012, "volume": 6599.0}, {"date": "2025-09-12", "close": 0.013, "volume": 767696.0}, {"date": "2025-09-15", "close": 0.015, "volume": 2113880.0}, {"date": "2025-09-16", "close": 0.018, "volume": 2739697.0}, {"date": "2025-09-17", "close": 0.018, "volume": 1735595.0}, {"date": "2025-09-18", "close": 0.02, "volume": 3623593.0}, {"date": "2025-09-19", "close": 0.018, "volume": 1006609.0}, {"date": "2025-09-22", "close": 0.017, "volume": 823042.0}, {"date": "2025-09-23", "close": 0.017, "volume": 1901999.0}, {"date": "2025-09-24", "close": 0.017, "volume": 698918.0}, {"date": "2025-09-25", "close": 0.018, "volume": 837079.0}, {"date": "2025-09-26", "close": 0.018, "volume": 891278.0}, {"date": "2025-09-29", "close": 0.019, "volume": 260301.0}, {"date": "2025-09-30", "close": 0.02, "volume": 1477752.0}, {"date": "2025-10-02", "close": 0.02, "volume": 859980.0}, {"date": "2025-10-03", "close": 0.024, "volume": 4084490.0}, {"date": "2025-10-06", "close": 0.022, "volume": 914648.0}, {"date": "2025-10-07", "close": 0.02, "volume": 2250847.0}, {"date": "2025-10-08", "close": 0.019, "volume": 5976777.0}, {"date": "2025-10-09", "close": 0.0185, "volume": 1248400.0}, {"date": "2025-10-10", "close": 0.017, "volume": 3351085.0}, {"date": "2025-10-13", "close": 0.0175, "volume": 262517.0}, {"date": "2025-10-14", "close": 0.017, "volume": 2368726.0}, {"date": "2025-10-15", "close": 0.017, "volume": 659454.0}, {"date": "2025-10-16", "close": 0.0185, "volume": 2502037.0}, {"date": "2025-10-17", "close": 0.018, "volume": 3452280.0}, {"date": "2025-10-20", "close": 0.017, "volume": 3188521.0}, {"date": "2025-10-21", "close": 0.016, "volume": 2911578.0}, {"date": "2025-10-22", "close": 0.016, "volume": 259629.0}, {"date": "2025-10-23", "close": 0.017, "volume": 406602.0}, {"date": "2025-10-24", "close": 0.017, "volume": 979583.0}, {"date": "2025-10-27", "close": 0.016, "volume": 2327488.0}, {"date": "2025-10-28", "close": 0.016, "volume": 4207270.0}, {"date": "2025-10-29", "close": 0.016, "volume": 897914.0}, {"date": "2025-10-30", "close": 0.016, "volume": 2083.0}, {"date": "2025-10-31", "close": 0.017, "volume": 838216.0}, {"date": "2025-11-03", "close": 0.017, "volume": 484737.0}, {"date": "2025-11-04", "close": 0.017, "volume": 134832.0}, {"date": "2025-11-05", "close": 0.017, "volume": 1184865.0}, {"date": "2025-11-06", "close": 0.0175, "volume": 474361.0}, {"date": "2025-11-10", "close": 0.0175, "volume": 119003.0}, {"date": "2025-11-11", "close": 0.0175, "volume": 11567.0}, {"date": "2025-11-12", "close": 0.017, "volume": 181930.0}, {"date": "2025-11-13", "close": 0.0175, "volume": 70113.0}, {"date": "2025-11-14", "close": 0.0175, "volume": 7300.0}, {"date": "2025-11-17", "close": 0.017, "volume": 669193.0}, {"date": "2025-11-18", "close": 0.017, "volume": 2886.0}, {"date": "2025-11-19", "close": 0.017, "volume": 35391.0}, {"date": "2025-11-20", "close": 0.0175, "volume": 86409.0}, {"date": "2025-11-21", "close": 0.017, "volume": 617607.0}, {"date": "2025-11-24", "close": 0.017, "volume": 731385.0}, {"date": "2025-11-25", "close": 0.016, "volume": 2170211.0}, {"date": "2025-11-26", "close": 0.017, "volume": 588505.0}, {"date": "2025-11-27", "close": 0.017, "volume": 1333634.0}, {"date": "2025-11-28", "close": 0.017, "volume": 182129.0}, {"date": "2025-12-01", "close": 0.017, "volume": 595770.0}, {"date": "2025-12-02", "close": 0.017, "volume": 82656.0}, {"date": "2025-12-03", "close": 0.017, "volume": 2201765.0}, {"date": "2025-12-04", "close": 0.017, "volume": 311368.0}, {"date": "2025-12-05", "close": 0.017, "volume": 882306.0}, {"date": "2025-12-08", "close": 0.018, "volume": 2409601.0}, {"date": "2025-12-09", "close": 0.022, "volume": 1421732.0}, {"date": "2025-12-10", "close": 0.019, "volume": 2243144.0}, {"date": "2025-12-11", "close": 0.019, "volume": 118361.0}, {"date": "2025-12-12", "close": 0.02, "volume": 56440.0}, {"date": "2025-12-15", "close": 0.021, "volume": 7035210.0}, {"date": "2025-12-16", "close": 0.021, "volume": 324999.0}, {"date": "2025-12-17", "close": 0.02, "volume": 188154.0}, {"date": "2025-12-18", "close": 0.02, "volume": 50000.0}, {"date": "2025-12-19", "close": 0.02, "volume": 375001.0}, {"date": "2025-12-22", "close": 0.021, "volume": 2671.0}, {"date": "2025-12-23", "close": 0.021, "volume": 252119.0}, {"date": "2025-12-24", "close": 0.021, "volume": 45729.0}, {"date": "2025-12-29", "close": 0.021, "volume": 174605.0}, {"date": "2025-12-30", "close": 0.021, "volume": 222635.0}, {"date": "2025-12-31", "close": 0.021, "volume": 1178869.0}, {"date": "2026-01-02", "close": 0.022, "volume": 2176604.0}, {"date": "2026-01-05", "close": 0.021, "volume": 397607.0}, {"date": "2026-01-06", "close": 0.022, "volume": 856427.0}, {"date": "2026-01-07", "close": 0.023, "volume": 1488727.0}, {"date": "2026-01-08", "close": 0.024, "volume": 2345711.0}, {"date": "2026-01-09", "close": 0.026, "volume": 5805395.0}, {"date": "2026-01-12", "close": 0.024, "volume": 6954327.0}, {"date": "2026-01-13", "close": 0.023, "volume": 3709042.0}, {"date": "2026-01-14", "close": 0.023, "volume": 1648440.0}, {"date": "2026-01-15", "close": 0.023, "volume": 1197060.0}, {"date": "2026-01-16", "close": 0.025, "volume": 145460.0}, {"date": "2026-01-19", "close": 0.025, "volume": 18776.0}, {"date": "2026-01-20", "close": 0.024, "volume": 1500330.0}, {"date": "2026-01-21", "close": 0.025, "volume": 1766717.0}, {"date": "2026-01-22", "close": 0.027, "volume": 2770784.0}, {"date": "2026-01-23", "close": 0.028, "volume": 2007227.0}, {"date": "2026-01-27", "close": 0.032, "volume": 6748393.0}, {"date": "2026-01-28", "close": 0.033, "volume": 3619557.0}, {"date": "2026-01-29", "close": 0.034, "volume": 11088109.0}, {"date": "2026-01-30", "close": 0.034, "volume": 6708433.0}, {"date": "2026-02-02", "close": 0.034, "volume": 10852187.0}, {"date": "2026-02-03", "close": 0.034, "volume": 4550174.0}, {"date": "2026-02-04", "close": 0.036, "volume": 7538625.0}, {"date": "2026-02-05", "close": 0.037, "volume": 6678227.0}, {"date": "2026-02-06", "close": 0.038, "volume": 6891924.0}, {"date": "2026-02-09", "close": 0.039, "volume": 10626172.0}, {"date": "2026-02-10", "close": 0.032, "volume": 12104929.0}, {"date": "2026-02-11", "close": 0.032, "volume": 628239.0}, {"date": "2026-02-12", "close": 0.033, "volume": 615652.0}, {"date": "2026-02-13", "close": 0.032, "volume": 482496.0}, {"date": "2026-02-16", "close": 0.033, "volume": 2157282.0}, {"date": "2026-02-17", "close": 0.034, "volume": 403148.0}, {"date": "2026-02-18", "close": 0.035, "volume": 1195251.0}, {"date": "2026-02-19", "close": 0.035, "volume": 88919.0}, {"date": "2026-02-20", "close": 0.034, "volume": 2258995.0}, {"date": "2026-02-23", "close": 0.038, "volume": 2003770.0}, {"date": "2026-02-24", "close": 0.038, "volume": 1834917.0}, {"date": "2026-02-25", "close": 0.038, "volume": 135129.0}, {"date": "2026-02-26", "close": 0.037, "volume": 23317.0}, {"date": "2026-02-27", "close": 0.038, "volume": 431281.0}, {"date": "2026-03-02", "close": 0.038, "volume": 634430.0}, {"date": "2026-03-03", "close": 0.033, "volume": 924925.0}, {"date": "2026-03-04", "close": 0.035, "volume": 752997.0}, {"date": "2026-03-05", "close": 0.034, "volume": 4346549.0}, {"date": "2026-03-06", "close": 0.033, "volume": 793804.0}, {"date": "2026-03-09", "close": 0.03, "volume": 1136290.0}, {"date": "2026-03-10", "close": 0.03, "volume": 650483.0}, {"date": "2026-03-11", "close": 0.031, "volume": 353957.0}, {"date": "2026-03-12", "close": 0.031, "volume": 757347.0}, {"date": "2026-03-13", "close": 0.031, "volume": 185713.0}, {"date": "2026-03-16", "close": 0.029, "volume": 3339541.0}, {"date": "2026-03-17", "close": 0.029, "volume": 980270.0}, {"date": "2026-03-18", "close": 0.027, "volume": 14900.0}, {"date": "2026-03-19", "close": 0.0265, "volume": 3457564.0}, {"date": "2026-03-20", "close": 0.026, "volume": 500000.0}, {"date": "2026-03-23", "close": 0.025, "volume": 2717531.0}, {"date": "2026-03-24", "close": 0.025, "volume": 834600.0}, {"date": "2026-03-25", "close": 0.024, "volume": 3110036.0}, {"date": "2026-03-26", "close": 0.027, "volume": 3953236.0}, {"date": "2026-03-27", "close": 0.027, "volume": 434049.0}, {"date": "2026-03-30", "close": 0.027, "volume": 144779.0}, {"date": "2026-03-31", "close": 0.028, "volume": 135150.0}, {"date": "2026-04-01", "close": 0.028, "volume": 81924.0}, {"date": "2026-04-02", "close": 0.028, "volume": 68105.0}, {"date": "2026-04-07", "close": 0.029, "volume": 21944.0}, {"date": "2026-04-08", "close": 0.029, "volume": 108179.0}, {"date": "2026-04-09", "close": 0.03, "volume": 323456.0}, {"date": "2026-04-10", "close": 0.031, "volume": 77732.0}, {"date": "2026-04-13", "close": 0.033, "volume": 564296.0}, {"date": "2026-04-14", "close": 0.031, "volume": 82838.0}, {"date": "2026-04-15", "close": 0.031, "volume": 306120.0}, {"date": "2026-04-16", "close": 0.031, "volume": 227198.0}, {"date": "2026-04-17", "close": 0.031, "volume": 423.0}, {"date": "2026-04-20", "close": 0.033, "volume": 679814.0}, {"date": "2026-04-21", "close": 0.032, "volume": 111786.0}, {"date": "2026-04-22", "close": 0.032, "volume": 111440.0}, {"date": "2026-04-23", "close": 0.031, "volume": 808901.0}, {"date": "2026-04-27", "close": 0.032, "volume": 60150.0}, {"date": "2026-04-28", "close": 0.029, "volume": 367640.0}, {"date": "2026-04-29", "close": 0.028, "volume": 936015.0}, {"date": "2026-04-30", "close": 0.03, "volume": 263136.0}, {"date": "2026-05-01", "close": 0.027, "volume": 1261987.0}, {"date": "2026-05-04", "close": 0.027, "volume": 89587.0}, {"date": "2026-05-05", "close": 0.026, "volume": 341900.0}, {"date": "2026-05-06", "close": 0.028, "volume": 25000.0}, {"date": "2026-05-07", "close": 0.028, "volume": 1025190.0}, {"date": "2026-05-08", "close": 0.03, "volume": 376472.0}, {"date": "2026-05-11", "close": 0.029, "volume": 55467.0}, {"date": "2026-05-12", "close": 0.031, "volume": 482850.0}, {"date": "2026-05-13", "close": 0.03, "volume": 582517.0}, {"date": "2026-05-14", "close": 0.031, "volume": 25546.0}, {"date": "2026-05-15", "close": 0.029, "volume": 62891.0}, {"date": "2026-05-18", "close": 0.029, "volume": 387316.0}, {"date": "2026-05-22", "close": 0.027, "volume": 1473195.0}, {"date": "2026-05-25", "close": 0.026, "volume": 571882.0}, {"date": "2026-05-26", "close": 0.025, "volume": 32581.0}, {"date": "2026-05-27", "close": 0.025, "volume": 620740.0}, {"date": "2026-05-28", "close": 0.024, "volume": 1163782.0}, {"date": "2026-05-29", "close": 0.023, "volume": 4751352.0}, {"date": "2026-06-01", "close": 0.023, "volume": 3701749.0}, {"date": "2026-06-02", "close": 0.022, "volume": 1978671.0}, {"date": "2026-06-03", "close": 0.02, "volume": 6224976.0}, {"date": "2026-06-04", "close": 0.02, "volume": 6308342.0}, {"date": "2026-06-05", "close": 0.0215, "volume": 954794.0}, {"date": "2026-06-09", "close": 0.022, "volume": 3449072.0}, {"date": "2026-06-10", "close": 0.021, "volume": 2241665.0}, {"date": "2026-06-11", "close": 0.022, "volume": 2426364.0}, {"date": "2026-06-12", "close": 0.022, "volume": 1765094.0}, {"date": "2026-06-15", "close": 0.023, "volume": 79435.0}, {"date": "2026-06-16", "close": 0.024, "volume": 2146208.0}, {"date": "2026-06-17", "close": 0.024, "volume": 2377934.0}, {"date": "2026-06-18", "close": 0.025, "volume": 1427917.0}, {"date": "2026-06-19", "close": 0.024, "volume": 243592.0}, {"date": "2026-06-22", "close": 0.025, "volume": 193089.0}, {"date": "2026-06-23", "close": 0.024, "volume": 432003.0}, {"date": "2026-06-24", "close": 0.024, "volume": 91865.0}, {"date": "2026-06-25", "close": 0.023, "volume": 1713057.0}, {"date": "2026-06-26", "close": 0.024, "volume": 323284.0}, {"date": "2026-06-29", "close": 0.024, "volume": 455287.0}, {"date": "2026-06-30", "close": 0.025, "volume": 1338754.0}, {"date": "2026-07-01", "close": 0.025, "volume": 180423.0}, {"date": "2026-07-02", "close": 0.025, "volume": 1285663.0}, {"date": "2026-07-03", "close": 0.0255, "volume": 69901.0}, {"date": "2026-07-06", "close": 0.025, "volume": 1939407.0}, {"date": "2026-07-07", "close": 0.024, "volume": 3259542.0}, {"date": "2026-07-08", "close": 0.024, "volume": 152161.0}, {"date": "2026-07-09", "close": 0.024, "volume": 70017.0}, {"date": "2026-07-10", "close": 0.024, "volume": 146666.0}, {"date": "2026-07-13", "close": 0.025, "volume": 219852.0}, {"date": "2026-07-14", "close": 0.025, "volume": 216873.0}, {"date": "2026-07-15", "close": 0.023, "volume": 2274119.0}, {"date": "2026-07-16", "close": 0.024, "volume": 283620.0}, {"date": "2026-07-17", "close": 0.024, "volume": 184672.0}, {"date": "2026-07-20", "close": 0.023, "volume": 35668.0}, {"date": "2026-07-21", "close": 0.022, "volume": 47664.0}, {"date": "2026-07-22", "close": 0.023, "volume": 607.0}, {"date": "2026-07-23", "close": 0.023, "volume": 137894.0}, {"date": "2026-07-27", "close": 0.0225, "volume": 2004789.0}, {"date": "2026-07-28", "close": 0.022, "volume": 2478.0}, {"date": "2026-07-29", "close": 0.023, "volume": 50911.0}, {"date": "2026-07-30", "close": 0.022, "volume": 99526.0}, {"date": "2026-07-31", "close": 0.023, "volume": 1627883.0}, {"date": "2026-08-03", "close": 0.023, "volume": 65818.0}, {"date": "2026-08-04", "close": 0.023, "volume": 123900.0}, {"date": "2026-08-05", "close": 0.024, "volume": 418400.0}, {"date": "2026-08-06", "close": 0.024, "volume": 703659.0}, {"date": "2026-08-07", "close": 0.023, "volume": 6778397.0}, {"date": "2026-08-10", "close": 0.022, "volume": 4416534.0}, {"date": "2026-08-11", "close": 0.023, "volume": 687092.0}, {"date": "2026-08-12", "close": 0.023, "volume": 2466828.0}, {"date": "2026-08-13", "close": 0.023, "volume": 20872.0}, {"date": "2026-08-14", "close": 0.023, "volume": 2329213.0}, {"date": "2026-08-17", "close": 0.023, "volume": 1748150.0}, {"date": "2026-08-18", "close": 0.0225, "volume": 216.0}, {"date": "2026-08-20", "close": 0.022, "volume": 345900.0}, {"date": "2026-08-21", "close": 0.022, "volume": 32060.0}, {"date": "2026-08-24", "close": 0.023, "volume": 363493.0}, {"date": "2026-08-25", "close": 0.023, "volume": 5143298.0}, {"date": "2026-08-26", "close": 0.023, "volume": 801357.0}, {"date": "2026-08-27", "close": 0.022, "volume": 548800.0}, {"date": "2026-08-28", "close": 0.0225, "volume": 2288129.0}, {"date": "2026-08-31", "close": 0.023, "volume": 753236.0}, {"date": "2026-09-01", "close": 0.023, "volume": 100020.0}, {"date": "2026-09-02", "close": 0.023, "volume": 1390804.0}, {"date": "2026-09-03", "close": 0.0225, "volume": 3614.0}, {"date": "2026-09-04", "close": 0.023, "volume": 3092959.0}, {"date": "2026-09-07", "close": 0.023, "volume": 3050751.0}], "refreshing": true}