{"ticker": "PWN", "overview": {"name": "Parkway Corporate Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 25200.0, "sell_n": 0, "sell_sum": 0, "net": 25200.0, "insiders": 1, "first_date": "2026-09-09", "last_date": "2026-09-09"}, "metrics": {"ticker": "PWN", "has_prices": true, "as_of": "2026-08-07", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 420000.0, "vwap_5": 0.011461377407568283, "vwap_20": 0.010805501077906426, "vwap_60": 0.010484648930710426, "vwap_250": 0.011356918947360963, "high_52w": 0.015, "low_52w": 0.009, "avg_volume_20": 2616414.5, "sessions": 400, "market_cap": {"value": 27764106.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138331", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138331", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "ASX3Y-03134272-1", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "Ronald Douglas", "who_key": "Ronald Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $25K of PWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134272", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "ASX-03134288", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134288", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "ASX-03124895", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "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": "A whale crosses a substantial-holding line in PWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124895", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "ASX-03123665", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123665", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "ASX-03123664", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123664", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "ASX-03123663", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123663", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "ASX-03123661", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123661", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "ASX-03116408", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate 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": "PWN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116408", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}], "recent_buys": [{"id": "ASX3Y-03134272-1", "src": "ASX", "ticker": "PWN", "cik": "", "company": "Parkway Corporate Limited", "company_raw": "Parkway Corporate Limited", "who": "Ronald Douglas", "who_key": "Ronald Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $25K of PWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134272", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ayten Saridas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen van der Sluys", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Streltsova", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-18", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Ozcakmak", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-18", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Power", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-18", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134272-6A1343290", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130229-6A1341648", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112448-6A1334531", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-14", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/pwn", "needs_ocr": 0}], "directors": [{"name": "P Power", "first_seen": "2019-09-18", "last_seen": "2019-09-18", "status": "past", "notices": 1}, {"name": "N Streltsova", "first_seen": "2019-09-18", "last_seen": "2019-09-18", "status": "past", "notices": 1}, {"name": "B Ozcakmak", "first_seen": "2019-09-18", "last_seen": "2019-09-18", "status": "past", "notices": 1}, {"name": "Stephen van der Sluys", "first_seen": "2022-08-30", "last_seen": "2022-08-30", "status": "past", "notices": 1}, {"name": "Ayten Saridas", "first_seen": "2022-10-12", "last_seen": "2022-10-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ronald Douglas", "who_key": "Ronald Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25200.0, "sold": 0, "net": 25200.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25200.0, "date": "2026-09-09", "score": 32.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134272"}], "latest": {"action": "BUY", "amount": 25200.0, "date": "2026-09-09", "score": 32.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134272"}}], "activity": [{"date": "2026-09-09", "net": 25200.0}], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155577-6A1352567"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Proposed Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154309-6A1351945"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Proposed issue of securities - PWN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151106-6A1350406"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Consolidation/Split - PWN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151104-6A1350405"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Proposed Consolidation of Share Capital", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151103-6A1350404"}], "performance": {"ticker": "PWN", "has_prices": true, "summary": {"n": 1, "avg": -0.16666666666666666, "win_rate": 0.0, "best": -0.16666666666666666, "worst": -0.16666666666666666, "as_of": "2026-11-02"}, "buys": [{"who": "Ronald Douglas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2026-09-09", "score": 32.0, "ref_price": 0.012, "return": -0.16666666666666666}]}, "price_series": [{"date": "2011-05-13", "close": 0.19070121, "volume": 3640297.0}, {"date": "2011-05-16", "close": 0.1816202, "volume": 1212511.0}, {"date": "2011-05-17", "close": 0.1816202, "volume": 766613.0}, {"date": "2011-05-18", "close": 0.17253919, "volume": 375316.0}, {"date": "2011-05-19", "close": 0.158917675, "volume": 428324.0}, {"date": "2011-05-20", "close": 0.177079695, "volume": 414155.0}, {"date": "2011-05-23", "close": 0.177079695, "volume": 403974.0}, {"date": "2011-05-24", "close": 0.167998685, "volume": 436636.0}, {"date": "2011-05-25", "close": 0.15437717, "volume": 358245.0}, {"date": "2011-05-26", "close": 0.15437717, "volume": 221637.0}, {"date": "2011-05-27", "close": 0.17253919, "volume": 171782.0}, {"date": "2011-05-30", "close": 0.16345818, "volume": 48282.0}, {"date": "2011-05-31", "close": 0.17253919, "volume": 1067353.0}, {"date": "2011-06-01", "close": 0.186160705, "volume": 1183779.0}, {"date": "2011-06-02", "close": 0.231565755, "volume": 5435650.0}, {"date": "2011-06-03", "close": 0.231565755, "volume": 4261142.0}, {"date": "2011-06-06", "close": 0.222484745, "volume": 1848423.0}, {"date": "2011-06-07", "close": 0.222484745, "volume": 1143632.0}, {"date": "2011-06-08", "close": 0.23610626, "volume": 547094.0}, {"date": "2011-06-09", "close": 0.23610626, "volume": 477413.0}, {"date": "2011-06-10", "close": 0.231565755, "volume": 723012.0}, {"date": "2011-06-14", "close": 0.20886323, "volume": 493542.0}, {"date": "2011-06-15", "close": 0.204322725, "volume": 343316.0}, {"date": "2011-06-16", "close": 0.21794424, "volume": 428589.0}, {"date": "2011-06-17", "close": 0.20886323, "volume": 62169.0}, {"date": "2011-06-20", "close": 0.204322725, "volume": 204885.0}, {"date": "2011-06-21", "close": 0.204322725, "volume": 157699.0}, {"date": "2011-06-22", "close": 0.204322725, "volume": 51756.0}, {"date": "2011-06-23", "close": 0.19978222, "volume": 397903.0}, {"date": "2011-06-24", "close": 0.186160705, "volume": 205150.0}, {"date": "2011-06-27", "close": 0.186160705, "volume": 195332.0}, {"date": "2011-06-28", "close": 0.20886323, "volume": 28451.0}, {"date": "2011-06-29", "close": 0.195241715, "volume": 17567.0}, {"date": "2011-06-30", "close": 0.195241715, "volume": 107198.0}, {"date": "2011-07-01", "close": 0.204322725, "volume": 36287.0}, {"date": "2011-07-04", "close": 0.19978222, "volume": 15852.0}, {"date": "2011-07-05", "close": 0.204322725, "volume": 96748.0}, {"date": "2011-07-06", "close": 0.19978222, "volume": 59779.0}, {"date": "2011-07-07", "close": 0.204322725, "volume": 13801.0}, {"date": "2011-07-08", "close": 0.19978222, "volume": 185659.0}, {"date": "2011-07-11", "close": 0.19070121, "volume": 171177.0}, {"date": "2011-07-12", "close": 0.19070121, "volume": 56493.0}, {"date": "2011-07-13", "close": 0.195241715, "volume": 20923.0}, {"date": "2011-07-14", "close": 0.186160705, "volume": 56077.0}, {"date": "2011-07-15", "close": 0.186160705, "volume": 159214.0}, {"date": "2011-07-18", "close": 0.1816202, "volume": 103751.0}, {"date": "2011-07-19", "close": 0.177079695, "volume": 57047.0}, {"date": "2011-07-20", "close": 0.17253919, "volume": 57224.0}, {"date": "2011-07-21", "close": 0.177079695, "volume": 58872.0}, {"date": "2011-07-22", "close": 0.17253919, "volume": 32063.0}, {"date": "2011-07-25", "close": 0.17253919, "volume": 106114.0}, {"date": "2011-07-26", "close": 0.19978222, "volume": 390134.0}, {"date": "2011-07-27", "close": 0.1816202, "volume": 62255.0}, {"date": "2011-07-28", "close": 0.1816202, "volume": 83768.0}, {"date": "2011-07-29", "close": 0.1816202, "volume": 75858.0}, {"date": "2011-08-01", "close": 0.177079695, "volume": 60374.0}, {"date": "2011-08-02", "close": 0.17253919, "volume": 101361.0}, {"date": "2011-08-04", "close": 0.17253919, "volume": 58313.0}, {"date": "2011-08-05", "close": 0.15437717, "volume": 505936.0}, {"date": "2011-08-08", "close": 0.140755655, "volume": 335995.0}, {"date": "2011-08-09", "close": 0.167998685, "volume": 285983.0}, {"date": "2011-08-10", "close": 0.16345818, "volume": 230142.0}, {"date": "2011-08-11", "close": 0.17253919, "volume": 287203.0}, {"date": "2011-08-12", "close": 0.167998685, "volume": 59728.0}, {"date": "2011-08-15", "close": 0.1816202, "volume": 34490.0}, {"date": "2011-08-16", "close": 0.17253919, "volume": 416190.0}, {"date": "2011-08-17", "close": 0.167998685, "volume": 38383.0}, {"date": "2011-08-18", "close": 0.16345818, "volume": 107304.0}, {"date": "2011-08-19", "close": 0.158917675, "volume": 162789.0}, {"date": "2011-08-22", "close": 0.158917675, "volume": 9131.0}, {"date": "2011-08-23", "close": 0.158917675, "volume": 159916.0}, {"date": "2011-08-24", "close": 0.158917675, "volume": 46374.0}, {"date": "2011-08-25", "close": 0.16345818, "volume": 89561.0}, {"date": "2011-08-26", "close": 0.16345818, "volume": 174667.0}, {"date": "2011-08-29", "close": 0.167998685, "volume": 62535.0}, {"date": "2011-08-30", "close": 0.167998685, "volume": 34177.0}, {"date": "2011-08-31", "close": 0.177079695, "volume": 27903.0}, {"date": "2011-09-01", "close": 0.177079695, "volume": 82760.0}, {"date": "2011-09-02", "close": 0.177079695, "volume": 83959.0}, {"date": "2011-09-05", "close": 0.17253919, "volume": 3364.0}, {"date": "2011-09-06", "close": 0.167998685, "volume": 80934.0}, {"date": "2011-09-08", "close": 0.16345818, "volume": 6878.0}, {"date": "2011-09-09", "close": 0.16345818, "volume": 41337.0}, {"date": "2011-09-12", "close": 0.16345818, "volume": 5941.0}, {"date": "2011-09-13", "close": 0.17253919, "volume": 5810.0}, {"date": "2011-09-14", "close": 0.17253919, "volume": 136918.0}, {"date": "2011-09-15", "close": 0.16345818, "volume": 11184.0}, {"date": "2011-09-16", "close": 0.177079695, "volume": 229493.0}, {"date": "2011-09-19", "close": 0.17253919, "volume": 57686.0}, {"date": "2011-09-20", "close": 0.17253919, "volume": 113872.0}, {"date": "2011-09-21", "close": 0.167998685, "volume": 67347.0}, {"date": "2011-09-22", "close": 0.16345818, "volume": 39199.0}, {"date": "2011-09-23", "close": 0.158917675, "volume": 36033.0}, {"date": "2011-09-26", "close": 0.14529616, "volume": 114049.0}, {"date": "2011-09-27", "close": 0.15437717, "volume": 22196.0}, {"date": "2011-09-29", "close": 0.167998685, "volume": 110842.0}, {"date": "2011-09-30", "close": 0.167998685, "volume": 22024.0}, {"date": "2011-10-03", "close": 0.16345818, "volume": 25735.0}, {"date": "2011-10-04", "close": 0.16345818, "volume": 35663.0}, {"date": "2011-10-05", "close": 0.16345818, "volume": 99108.0}, {"date": "2011-10-06", "close": 0.17253919, "volume": 62023.0}, {"date": "2011-10-07", "close": 0.19070121, "volume": 274649.0}, {"date": "2011-10-10", "close": 0.19070121, "volume": 108521.0}, {"date": "2011-10-11", "close": 0.19070121, "volume": 164561.0}, {"date": "2011-10-12", "close": 0.1816202, "volume": 24964.0}, {"date": "2011-10-13", "close": 0.1816202, "volume": 2105.0}, {"date": "2011-10-14", "close": 0.19978222, "volume": 5506.0}, {"date": "2011-10-17", "close": 0.19978222, "volume": 225607.0}, {"date": "2011-10-18", "close": 0.222484745, "volume": 399069.0}, {"date": "2011-10-19", "close": 0.222484745, "volume": 296143.0}, {"date": "2011-10-20", "close": 0.213403735, "volume": 94331.0}, {"date": "2011-10-21", "close": 0.21794424, "volume": 102089.0}, {"date": "2011-10-24", "close": 0.19978222, "volume": 103114.0}, {"date": "2011-10-25", "close": 0.19070121, "volume": 113424.0}, {"date": "2011-10-26", "close": 0.186160705, "volume": 33036.0}, {"date": "2011-10-27", "close": 0.1816202, "volume": 37991.0}, {"date": "2011-10-28", "close": 0.19978222, "volume": 107253.0}, {"date": "2011-10-31", "close": 0.19978222, "volume": 16518.0}, {"date": "2011-11-01", "close": 0.19978222, "volume": 96906.0}, {"date": "2011-11-02", "close": 0.19070121, "volume": 84568.0}, {"date": "2011-11-03", "close": 0.1816202, "volume": 50077.0}, {"date": "2011-11-04", "close": 0.20886323, "volume": 110912.0}, {"date": "2011-11-07", "close": 0.20886323, "volume": 77393.0}, {"date": "2011-11-09", "close": 0.20886323, "volume": 21959.0}, {"date": "2011-11-10", "close": 0.19978222, "volume": 86956.0}, {"date": "2011-11-11", "close": 0.1816202, "volume": 241361.0}, {"date": "2011-11-14", "close": 0.19070121, "volume": 43993.0}, {"date": "2011-11-15", "close": 0.186160705, "volume": 14139.0}, {"date": "2011-11-16", "close": 0.204322725, "volume": 101145.0}, {"date": "2011-11-18", "close": 0.186160705, "volume": 8057.0}, {"date": "2011-11-21", "close": 0.186160705, "volume": 37441.0}, {"date": "2011-11-22", "close": 0.1816202, "volume": 42262.0}, {"date": "2011-11-23", "close": 0.19070121, "volume": 6816.0}, {"date": "2011-11-24", "close": 0.1816202, "volume": 7310.0}, {"date": "2011-11-25", "close": 0.19070121, "volume": 55060.0}, {"date": "2011-11-28", "close": 0.19070121, "volume": 52979.0}, {"date": "2011-11-29", "close": 0.19978222, "volume": 103339.0}, {"date": "2011-12-01", "close": 0.195241715, "volume": 274354.0}, {"date": "2011-12-02", "close": 0.19978222, "volume": 102418.0}, {"date": "2011-12-05", "close": 0.19978222, "volume": 26628.0}, {"date": "2011-12-07", "close": 0.19978222, "volume": 57593.0}, {"date": "2011-12-08", "close": 0.204322725, "volume": 117536.0}, {"date": "2011-12-09", "close": 0.195241715, "volume": 2970.0}, {"date": "2011-12-12", "close": 0.195241715, "volume": 92119.0}, {"date": "2011-12-13", "close": 0.186160705, "volume": 40610.0}, {"date": "2011-12-16", "close": 0.186160705, "volume": 329.0}, {"date": "2011-12-19", "close": 0.16345818, "volume": 158737.0}, {"date": "2011-12-20", "close": 0.16345818, "volume": 45735.0}, {"date": "2011-12-21", "close": 0.17253919, "volume": 12372.0}, {"date": "2011-12-22", "close": 0.177079695, "volume": 5506.0}, {"date": "2011-12-29", "close": 0.167998685, "volume": 67669.0}, {"date": "2012-01-04", "close": 0.17253919, "volume": 4609.0}, {"date": "2012-01-09", "close": 0.17253919, "volume": 49350.0}, {"date": "2012-01-10", "close": 0.1816202, "volume": 19721.0}, {"date": "2012-01-11", "close": 0.186160705, "volume": 10217.0}, {"date": "2012-01-12", "close": 0.186160705, "volume": 1.0}, {"date": "2012-01-13", "close": 0.19070121, "volume": 5056.0}, {"date": "2012-01-16", "close": 0.19070121, "volume": 16518.0}, {"date": "2012-01-17", "close": 0.19978222, "volume": 40057.0}, {"date": "2012-01-18", "close": 0.1816202, "volume": 58179.0}, {"date": "2012-01-19", "close": 0.19070121, "volume": 3304.0}, {"date": "2012-01-20", "close": 0.19070121, "volume": 23566.0}, {"date": "2012-01-23", "close": 0.213403735, "volume": 309415.0}, {"date": "2012-01-24", "close": 0.213403735, "volume": 133682.0}, {"date": "2012-01-25", "close": 0.19978222, "volume": 223547.0}, {"date": "2012-01-27", "close": 0.249727775, "volume": 1033274.0}, {"date": "2012-01-30", "close": 0.25426828, "volume": 730409.0}, {"date": "2012-01-31", "close": 0.240646765, "volume": 52168.0}, {"date": "2012-02-01", "close": 0.222484745, "volume": 268618.0}, {"date": "2012-02-02", "close": 0.240646765, "volume": 14808.0}, {"date": "2012-02-03", "close": 0.22702525, "volume": 5506.0}, {"date": "2012-02-06", "close": 0.22702525, "volume": 73126.0}, {"date": "2012-02-07", "close": 0.25426828, "volume": 462454.0}, {"date": "2012-02-08", "close": 0.28151131, "volume": 446063.0}, {"date": "2012-02-09", "close": 0.2724303, "volume": 156472.0}, {"date": "2012-02-10", "close": 0.29059232, "volume": 181359.0}, {"date": "2012-02-13", "close": 0.29059232, "volume": 132144.0}, {"date": "2012-02-14", "close": 0.25426828, "volume": 196564.0}, {"date": "2012-02-15", "close": 0.29967333, "volume": 210329.0}, {"date": "2012-02-16", "close": 0.26334929, "volume": 831472.0}, {"date": "2012-02-17", "close": 0.2724303, "volume": 78089.0}, {"date": "2012-02-20", "close": 0.2724303, "volume": 92501.0}, {"date": "2012-02-21", "close": 0.26334929, "volume": 24337.0}, {"date": "2012-02-22", "close": 0.26334929, "volume": 109677.0}, {"date": "2012-02-23", "close": 0.26334929, "volume": 88163.0}, {"date": "2012-02-24", "close": 0.26334929, "volume": 6487.0}, {"date": "2012-02-27", "close": 0.25426828, "volume": 85024.0}, {"date": "2012-02-28", "close": 0.25426828, "volume": 8664.0}, {"date": "2012-02-29", "close": 0.2724303, "volume": 31935.0}, {"date": "2012-03-01", "close": 0.258808785, "volume": 26005.0}, {"date": "2012-03-02", "close": 0.258808785, "volume": 27530.0}, {"date": "2012-03-05", "close": 0.249727775, "volume": 67853.0}, {"date": "2012-03-06", "close": 0.240646765, "volume": 20983.0}, {"date": "2012-03-07", "close": 0.23610626, "volume": 155506.0}, {"date": "2012-03-08", "close": 0.23610626, "volume": 2862.0}, {"date": "2012-03-09", "close": 0.23610626, "volume": 5506.0}, {"date": "2012-03-12", "close": 0.22702525, "volume": 57135.0}, {"date": "2012-03-13", "close": 0.24518727, "volume": 47109.0}, {"date": "2012-03-15", "close": 0.249727775, "volume": 120502.0}, {"date": "2012-03-16", "close": 0.25426828, "volume": 32155.0}, {"date": "2012-03-19", "close": 0.26334929, "volume": 46461.0}, {"date": "2012-03-20", "close": 0.267889795, "volume": 101913.0}, {"date": "2012-03-21", "close": 0.2724303, "volume": 119270.0}, {"date": "2012-03-22", "close": 0.258808785, "volume": 147531.0}, {"date": "2012-03-23", "close": 0.24518727, "volume": 91109.0}, {"date": "2012-03-26", "close": 0.222484745, "volume": 448467.0}, {"date": "2012-03-27", "close": 0.22702525, "volume": 48354.0}, {"date": "2012-03-28", "close": 0.22702525, "volume": 57755.0}, {"date": "2012-03-29", "close": 0.21794424, "volume": 66072.0}, {"date": "2012-03-30", "close": 0.204322725, "volume": 128709.0}, {"date": "2012-04-02", "close": 0.20886323, "volume": 3072.0}, {"date": "2012-04-03", "close": 0.24518727, "volume": 185893.0}, {"date": "2012-04-04", "close": 0.240646765, "volume": 27861.0}, {"date": "2012-04-05", "close": 0.240646765, "volume": 122623.0}, {"date": "2012-04-10", "close": 0.22702525, "volume": 51226.0}, {"date": "2012-04-11", "close": 0.21794424, "volume": 31735.0}, {"date": "2012-04-12", "close": 0.249727775, "volume": 127951.0}, {"date": "2012-04-13", "close": 0.24518727, "volume": 44048.0}, {"date": "2012-04-16", "close": 0.22702525, "volume": 33036.0}, {"date": "2012-04-17", "close": 0.25426828, "volume": 79019.0}, {"date": "2012-04-18", "close": 0.24518727, "volume": 104614.0}, {"date": "2012-04-19", "close": 0.24518727, "volume": 5684.0}, {"date": "2012-04-20", "close": 0.24518727, "volume": 983.0}, {"date": "2012-04-23", "close": 0.24518727, "volume": 25115.0}, {"date": "2012-04-24", "close": 0.24518727, "volume": 29945.0}, {"date": "2012-04-26", "close": 0.22702525, "volume": 21761.0}, {"date": "2012-04-27", "close": 0.231565755, "volume": 5067.0}, {"date": "2012-04-30", "close": 0.222484745, "volume": 38916.0}, {"date": "2012-05-01", "close": 0.21794424, "volume": 142551.0}, {"date": "2012-05-02", "close": 0.21794424, "volume": 8542.0}, {"date": "2012-05-03", "close": 0.21794424, "volume": 50287.0}, {"date": "2012-05-04", "close": 0.21794424, "volume": 53785.0}, {"date": "2012-05-07", "close": 0.19070121, "volume": 62227.0}, {"date": "2012-05-09", "close": 0.20886323, "volume": 64540.0}, {"date": "2012-05-10", "close": 0.21794424, "volume": 84263.0}, {"date": "2012-05-14", "close": 0.20886323, "volume": 63319.0}, {"date": "2012-05-15", "close": 0.204322725, "volume": 152220.0}, {"date": "2012-05-16", "close": 0.1816202, "volume": 258204.0}, {"date": "2012-05-17", "close": 0.20886323, "volume": 52374.0}, {"date": "2012-05-21", "close": 0.19978222, "volume": 143203.0}, {"date": "2012-05-22", "close": 0.19978222, "volume": 28081.0}, {"date": "2012-05-23", "close": 0.195241715, "volume": 22024.0}, {"date": "2012-05-24", "close": 0.19070121, "volume": 177195.0}, {"date": "2012-05-25", "close": 0.19070121, "volume": 32033.0}, {"date": "2012-05-28", "close": 0.186160705, "volume": 23366.0}, {"date": "2012-05-31", "close": 0.22702525, "volume": 32805.0}, {"date": "2012-06-01", "close": 0.21794424, "volume": 41791.0}, {"date": "2012-06-04", "close": 0.19070121, "volume": 87204.0}, {"date": "2012-06-05", "close": 0.19070121, "volume": 3157.0}, {"date": "2012-06-07", "close": 0.25426828, "volume": 604650.0}, {"date": "2012-06-08", "close": 0.22702525, "volume": 301165.0}, {"date": "2012-06-12", "close": 0.240646765, "volume": 197100.0}, {"date": "2012-06-13", "close": 0.22702525, "volume": 49971.0}, {"date": "2012-06-15", "close": 0.222484745, "volume": 54814.0}, {"date": "2012-06-18", "close": 0.21794424, "volume": 4058.0}, {"date": "2012-06-19", "close": 0.22702525, "volume": 16973.0}, {"date": "2012-06-20", "close": 0.19978222, "volume": 315290.0}, {"date": "2012-06-21", "close": 0.20886323, "volume": 6799.0}, {"date": "2012-06-26", "close": 0.20886323, "volume": 55060.0}, {"date": "2012-06-28", "close": 0.20886323, "volume": 121132.0}, {"date": "2012-06-29", "close": 0.20886323, "volume": 138189.0}, {"date": "2012-07-02", "close": 0.20886323, "volume": 4213.0}, {"date": "2012-07-03", "close": 0.19978222, "volume": 24777.0}, {"date": "2012-07-05", "close": 0.204322725, "volume": 169174.0}, {"date": "2012-07-06", "close": 0.204322725, "volume": 3405.0}, {"date": "2012-07-09", "close": 0.20886323, "volume": 2918.0}, {"date": "2012-07-10", "close": 0.204322725, "volume": 6275.0}, {"date": "2012-07-11", "close": 0.204322725, "volume": 1544.0}, {"date": "2012-07-12", "close": 0.19978222, "volume": 30394.0}, {"date": "2012-07-13", "close": 0.19978222, "volume": 20923.0}, {"date": "2012-07-18", "close": 0.20886323, "volume": 7158.0}, {"date": "2012-07-19", "close": 0.19978222, "volume": 254771.0}, {"date": "2012-07-20", "close": 0.19978222, "volume": 26658.0}, {"date": "2012-07-23", "close": 0.195241715, "volume": 107721.0}, {"date": "2012-07-24", "close": 0.186160705, "volume": 167702.0}, {"date": "2012-07-25", "close": 0.186160705, "volume": 47352.0}, {"date": "2012-07-26", "close": 0.19978222, "volume": 120374.0}, {"date": "2012-07-27", "close": 0.21794424, "volume": 99108.0}, {"date": "2012-07-30", "close": 0.19978222, "volume": 172866.0}, {"date": "2012-08-01", "close": 0.19070121, "volume": 7682.0}, {"date": "2012-08-02", "close": 0.19070121, "volume": 55060.0}, {"date": "2012-08-07", "close": 0.195241715, "volume": 2753.0}, {"date": "2012-08-08", "close": 0.19070121, "volume": 18668.0}, {"date": "2012-08-09", "close": 0.19070121, "volume": 74166.0}, {"date": "2012-08-10", "close": 0.19978222, "volume": 34981.0}, {"date": "2012-08-13", "close": 0.1816202, "volume": 383070.0}, {"date": "2012-08-16", "close": 0.177079695, "volume": 55192.0}, {"date": "2012-08-17", "close": 0.1816202, "volume": 55060.0}, {"date": "2012-08-20", "close": 0.1816202, "volume": 16518.0}, {"date": "2012-08-21", "close": 0.177079695, "volume": 26603.0}, {"date": "2012-08-22", "close": 0.1816202, "volume": 16518.0}, {"date": "2012-08-23", "close": 0.1816202, "volume": 10607.0}, {"date": "2012-08-27", "close": 0.177079695, "volume": 34642.0}, {"date": "2012-08-28", "close": 0.17253919, "volume": 27940.0}, {"date": "2012-08-29", "close": 0.177079695, "volume": 27822.0}, {"date": "2012-09-03", "close": 0.16345818, "volume": 267416.0}, {"date": "2012-09-04", "close": 0.16345818, "volume": 12451.0}, {"date": "2012-09-11", "close": 0.177079695, "volume": 70236.0}, {"date": "2012-09-12", "close": 0.19978222, "volume": 31934.0}, {"date": "2012-09-13", "close": 0.1816202, "volume": 7708.0}, {"date": "2012-09-14", "close": 0.177079695, "volume": 69133.0}, {"date": "2012-09-17", "close": 0.1816202, "volume": 189220.0}, {"date": "2012-09-18", "close": 0.19070121, "volume": 168537.0}, {"date": "2012-09-19", "close": 0.213403735, "volume": 155133.0}, {"date": "2012-09-20", "close": 0.240646765, "volume": 787711.0}, {"date": "2012-09-21", "close": 0.22702525, "volume": 332478.0}, {"date": "2012-09-24", "close": 0.22702525, "volume": 68306.0}, {"date": "2012-09-25", "close": 0.22702525, "volume": 26098.0}, {"date": "2012-09-26", "close": 0.20886323, "volume": 132817.0}, {"date": "2012-09-27", "close": 0.20886323, "volume": 74799.0}, {"date": "2012-09-28", "close": 0.20886323, "volume": 5506.0}, {"date": "2012-10-01", "close": 0.204322725, "volume": 44048.0}, {"date": "2012-10-02", "close": 0.213403735, "volume": 62548.0}, {"date": "2012-10-03", "close": 0.240646765, "volume": 135201.0}, {"date": "2012-10-04", "close": 0.23610626, "volume": 90765.0}, {"date": "2012-10-05", "close": 0.231565755, "volume": 114525.0}, {"date": "2012-10-08", "close": 0.24518727, "volume": 337875.0}, {"date": "2012-10-09", "close": 0.249727775, "volume": 490586.0}, {"date": "2012-10-10", "close": 0.2724303, "volume": 850231.0}, {"date": "2012-10-11", "close": 0.2724303, "volume": 429703.0}, {"date": "2012-10-12", "close": 0.249727775, "volume": 121132.0}, {"date": "2012-10-15", "close": 0.24518727, "volume": 214096.0}, {"date": "2012-10-16", "close": 0.240646765, "volume": 49544.0}, {"date": "2012-10-17", "close": 0.23610626, "volume": 116980.0}, {"date": "2012-10-18", "close": 0.23610626, "volume": 29914.0}, {"date": "2012-10-19", "close": 0.240646765, "volume": 78078.0}, {"date": "2012-10-22", "close": 0.240646765, "volume": 15398.0}, {"date": "2012-10-23", "close": 0.23610626, "volume": 55060.0}, {"date": "2012-10-24", "close": 0.240646765, "volume": 87349.0}, {"date": "2012-10-25", "close": 0.23610626, "volume": 22024.0}, {"date": "2012-10-26", "close": 0.23610626, "volume": 57740.0}, {"date": "2012-10-30", "close": 0.240646765, "volume": 31896.0}, {"date": "2012-11-01", "close": 0.23610626, "volume": 20870.0}, {"date": "2012-11-02", "close": 0.231565755, "volume": 38595.0}, {"date": "2012-11-05", "close": 0.231565755, "volume": 202190.0}, {"date": "2012-11-06", "close": 0.240646765, "volume": 11051.0}, {"date": "2012-11-08", "close": 0.21794424, "volume": 131043.0}, {"date": "2012-11-09", "close": 0.21794424, "volume": 2817.0}, {"date": "2012-11-12", "close": 0.22702525, "volume": 44558.0}, {"date": "2012-11-13", "close": 0.22702525, "volume": 3304.0}, {"date": "2012-11-14", "close": 0.22702525, "volume": 2202.0}, {"date": "2012-11-15", "close": 0.21794424, "volume": 36598.0}, {"date": "2012-11-16", "close": 0.23610626, "volume": 696854.0}, {"date": "2012-11-19", "close": 0.24518727, "volume": 31935.0}, {"date": "2012-11-20", "close": 0.231565755, "volume": 149918.0}, {"date": "2012-11-21", "close": 0.23610626, "volume": 64680.0}, {"date": "2012-11-22", "close": 0.258808785, "volume": 184679.0}, {"date": "2012-11-23", "close": 0.240646765, "volume": 2202.0}, {"date": "2012-11-26", "close": 0.24518727, "volume": 13702.0}, {"date": "2012-11-27", "close": 0.249727775, "volume": 11625.0}, {"date": "2012-11-28", "close": 0.22702525, "volume": 71578.0}, {"date": "2012-11-29", "close": 0.231565755, "volume": 78185.0}, {"date": "2012-11-30", "close": 0.23610626, "volume": 3304.0}, {"date": "2012-12-03", "close": 0.22702525, "volume": 33036.0}, {"date": "2012-12-04", "close": 0.25426828, "volume": 43176.0}, {"date": "2012-12-05", "close": 0.24518727, "volume": 36890.0}, {"date": "2012-12-06", "close": 0.25426828, "volume": 7708.0}, {"date": "2012-12-07", "close": 0.249727775, "volume": 43993.0}, {"date": "2012-12-10", "close": 0.23610626, "volume": 26035.0}, {"date": "2012-12-11", "close": 0.23610626, "volume": 5354.0}, {"date": "2012-12-13", "close": 0.22702525, "volume": 22024.0}, {"date": "2012-12-18", "close": 0.22702525, "volume": 69616.0}, {"date": "2012-12-19", "close": 0.22702525, "volume": 6607.0}, {"date": "2012-12-20", "close": 0.25426828, "volume": 336796.0}, {"date": "2012-12-21", "close": 0.25426828, "volume": 165613.0}, {"date": "2012-12-24", "close": 0.258808785, "volume": 153818.0}, {"date": "2012-12-27", "close": 0.267889795, "volume": 43398.0}, {"date": "2012-12-28", "close": 0.258808785, "volume": 190643.0}, {"date": "2012-12-31", "close": 0.249727775, "volume": 34667.0}, {"date": "2013-01-02", "close": 0.24518727, "volume": 69491.0}, {"date": "2013-01-03", "close": 0.25426828, "volume": 37097.0}, {"date": "2013-01-04", "close": 0.249727775, "volume": 79045.0}, {"date": "2013-01-07", "close": 0.258808785, "volume": 58364.0}, {"date": "2013-01-08", "close": 0.249727775, "volume": 7708.0}, {"date": "2013-01-09", "close": 0.240646765, "volume": 12176.0}, {"date": "2013-01-10", "close": 0.24518727, "volume": 501243.0}, {"date": "2013-01-11", "close": 0.249727775, "volume": 248978.0}, {"date": "2013-01-14", "close": 0.25426828, "volume": 170686.0}, {"date": "2013-01-15", "close": 0.25426828, "volume": 52372.0}, {"date": "2013-01-16", "close": 0.258808785, "volume": 214734.0}, {"date": "2013-01-17", "close": 0.249727775, "volume": 49554.0}, {"date": "2013-01-18", "close": 0.25426828, "volume": 19349.0}, {"date": "2013-01-21", "close": 0.249727775, "volume": 88045.0}, {"date": "2013-01-22", "close": 0.240646765, "volume": 103427.0}, {"date": "2013-01-23", "close": 0.24518727, "volume": 63080.0}, {"date": "2013-01-25", "close": 0.23610626, "volume": 33036.0}, {"date": "2013-01-29", "close": 0.23610626, "volume": 273692.0}, {"date": "2013-01-30", "close": 0.19070121, "volume": 161181.0}, {"date": "2013-01-31", "close": 0.19978222, "volume": 279158.0}, {"date": "2013-02-01", "close": 0.21794424, "volume": 95271.0}, {"date": "2013-02-04", "close": 0.21794424, "volume": 72679.0}, {"date": "2013-02-05", "close": 0.222484745, "volume": 15433.0}, {"date": "2013-02-06", "close": 0.20886323, "volume": 104845.0}, {"date": "2013-02-07", "close": 0.231565755, "volume": 32584.0}, {"date": "2013-02-08", "close": 0.231565755, "volume": 77084.0}, {"date": "2013-02-11", "close": 0.231565755, "volume": 141014.0}, {"date": "2013-02-12", "close": 0.23610626, "volume": 153602.0}, {"date": "2013-02-13", "close": 0.23610626, "volume": 71084.0}, {"date": "2013-02-14", "close": 0.222484745, "volume": 197633.0}, {"date": "2013-02-15", "close": 0.222484745, "volume": 118849.0}, {"date": "2013-02-18", "close": 0.21794424, "volume": 256160.0}, {"date": "2013-02-19", "close": 0.22702525, "volume": 161876.0}, {"date": "2013-02-20", "close": 0.212497, "volume": 119859.0}, {"date": "2013-02-21", "close": 0.221736, "volume": 22326.0}, {"date": "2013-02-22", "close": 0.212497, "volume": 78801.0}, {"date": "2013-02-25", "close": 0.212497, "volume": 128228.0}, {"date": "2013-02-26", "close": 0.212497, "volume": 123483.0}, {"date": "2013-02-27", "close": 0.212497, "volume": 21647.0}, {"date": "2013-03-01", "close": 0.221736, "volume": 55390.0}, {"date": "2013-03-04", "close": 0.212497, "volume": 60513.0}, {"date": "2013-03-05", "close": 0.2263555, "volume": 65417.0}, {"date": "2013-03-06", "close": 0.221736, "volume": 121665.0}, {"date": "2013-03-07", "close": 0.2171165, "volume": 62777.0}, {"date": "2013-03-08", "close": 0.203258, "volume": 43926.0}, {"date": "2013-03-11", "close": 0.203258, "volume": 246421.0}, {"date": "2013-03-13", "close": 0.1986385, "volume": 24629.0}, {"date": "2013-03-14", "close": 0.1893995, "volume": 70767.0}, {"date": "2013-03-15", "close": 0.194019, "volume": 85074.0}, {"date": "2013-03-18", "close": 0.194019, "volume": 14789.0}, {"date": "2013-03-20", "close": 0.212497, "volume": 5412.0}, {"date": "2013-03-21", "close": 0.1986385, "volume": 70354.0}, {"date": "2013-03-22", "close": 0.194019, "volume": 14071.0}, {"date": "2013-03-25", "close": 0.194019, "volume": 34365.0}, {"date": "2013-03-26", "close": 0.194019, "volume": 4329.0}, {"date": "2013-03-27", "close": 0.194019, "volume": 12585.0}, {"date": "2013-03-28", "close": 0.18478, "volume": 129735.0}, {"date": "2013-04-02", "close": 0.203258, "volume": 57019.0}, {"date": "2013-04-03", "close": 0.18478, "volume": 277580.0}, {"date": "2013-04-04", "close": 0.1709215, "volume": 299610.0}, {"date": "2013-04-05", "close": 0.175541, "volume": 12775.0}, {"date": "2013-04-08", "close": 0.1616825, "volume": 92163.0}, {"date": "2013-04-09", "close": 0.157063, "volume": 71706.0}, {"date": "2013-04-10", "close": 0.157063, "volume": 51954.0}, {"date": "2013-04-11", "close": 0.1616825, "volume": 107025.0}, {"date": "2013-04-12", "close": 0.157063, "volume": 70354.0}, {"date": "2013-04-15", "close": 0.157063, "volume": 10270.0}, {"date": "2013-04-16", "close": 0.166302, "volume": 60733.0}, {"date": "2013-04-17", "close": 0.166302, "volume": 7804.0}, {"date": "2013-04-18", "close": 0.157063, "volume": 45487.0}, {"date": "2013-04-19", "close": 0.1524435, "volume": 23199.0}, {"date": "2013-04-22", "close": 0.1524435, "volume": 2561.0}, {"date": "2013-04-23", "close": 0.1524435, "volume": 10067.0}, {"date": "2013-04-24", "close": 0.1524435, "volume": 1510.0}, {"date": "2013-04-29", "close": 0.157063, "volume": 36423.0}, {"date": "2013-04-30", "close": 0.157063, "volume": 16236.0}, {"date": "2013-05-02", "close": 0.166302, "volume": 51612.0}, {"date": "2013-05-03", "close": 0.175541, "volume": 3097.0}, {"date": "2013-05-06", "close": 0.1616825, "volume": 54118.0}, {"date": "2013-05-07", "close": 0.1709215, "volume": 142873.0}, {"date": "2013-05-08", "close": 0.175541, "volume": 103181.0}, {"date": "2013-05-09", "close": 0.175541, "volume": 21647.0}, {"date": "2013-05-10", "close": 0.166302, "volume": 43932.0}, {"date": "2013-05-14", "close": 0.1801605, "volume": 28142.0}, {"date": "2013-05-15", "close": 0.175541, "volume": 86806.0}, {"date": "2013-05-16", "close": 0.175541, "volume": 3247.0}, {"date": "2013-05-17", "close": 0.157063, "volume": 133668.0}, {"date": "2013-05-21", "close": 0.147824, "volume": 135704.0}, {"date": "2013-05-22", "close": 0.147824, "volume": 16236.0}, {"date": "2013-05-23", "close": 0.138585, "volume": 84101.0}, {"date": "2013-05-24", "close": 0.138585, "volume": 65048.0}, {"date": "2013-05-28", "close": 0.138585, "volume": 10121.0}, {"date": "2013-05-29", "close": 0.129346, "volume": 126041.0}, {"date": "2013-05-30", "close": 0.110868, "volume": 133747.0}, {"date": "2013-05-31", "close": 0.1062485, "volume": 619762.0}, {"date": "2013-06-03", "close": 0.09239, "volume": 281416.0}, {"date": "2013-06-04", "close": 0.101629, "volume": 70354.0}, {"date": "2013-06-05", "close": 0.110868, "volume": 255528.0}, {"date": "2013-06-06", "close": 0.101629, "volume": 93084.0}, {"date": "2013-06-07", "close": 0.101629, "volume": 96350.0}, {"date": "2013-06-13", "close": 0.0970095, "volume": 37883.0}, {"date": "2013-06-14", "close": 0.101629, "volume": 10824.0}, {"date": "2013-06-17", "close": 0.09239, "volume": 107984.0}, {"date": "2013-06-18", "close": 0.09239, "volume": 362.0}, {"date": "2013-06-19", "close": 0.1062485, "volume": 54118.0}, {"date": "2013-06-20", "close": 0.09239, "volume": 141310.0}, {"date": "2013-06-21", "close": 0.110868, "volume": 380498.0}, {"date": "2013-06-24", "close": 0.09239, "volume": 38475.0}, {"date": "2013-06-25", "close": 0.09239, "volume": 3247.0}, {"date": "2013-06-26", "close": 0.0877705, "volume": 49512.0}, {"date": "2013-06-27", "close": 0.0970095, "volume": 90277.0}, {"date": "2013-06-28", "close": 0.110868, "volume": 95995.0}, {"date": "2013-07-01", "close": 0.101629, "volume": 3734.0}, {"date": "2013-07-03", "close": 0.110868, "volume": 33012.0}, {"date": "2013-07-04", "close": 0.1154875, "volume": 10824.0}, {"date": "2013-07-08", "close": 0.1154875, "volume": 521971.0}, {"date": "2013-07-09", "close": 0.1154875, "volume": 41190.0}, {"date": "2013-07-10", "close": 0.120107, "volume": 33073.0}, {"date": "2013-07-11", "close": 0.1247265, "volume": 59530.0}, {"date": "2013-07-12", "close": 0.138585, "volume": 83619.0}, {"date": "2013-07-15", "close": 0.1432045, "volume": 10824.0}, {"date": "2013-07-16", "close": 0.1247265, "volume": 116355.0}, {"date": "2013-07-17", "close": 0.138585, "volume": 20349.0}, {"date": "2013-07-18", "close": 0.138585, "volume": 7577.0}, {"date": "2013-07-22", "close": 0.1339655, "volume": 30733.0}, {"date": "2013-07-23", "close": 0.138585, "volume": 35826.0}, {"date": "2013-07-24", "close": 0.1339655, "volume": 21762.0}, {"date": "2013-07-25", "close": 0.1247265, "volume": 35327.0}, {"date": "2013-07-26", "close": 0.1247265, "volume": 18813.0}, {"date": "2013-07-29", "close": 0.1339655, "volume": 54118.0}, {"date": "2013-07-30", "close": 0.1616825, "volume": 95260.0}, {"date": "2013-07-31", "close": 0.129346, "volume": 176360.0}, {"date": "2013-08-01", "close": 0.120107, "volume": 471514.0}, {"date": "2013-08-02", "close": 0.120107, "volume": 16651.0}, {"date": "2013-08-06", "close": 0.1524435, "volume": 271546.0}, {"date": "2013-08-07", "close": 0.147824, "volume": 65960.0}, {"date": "2013-08-08", "close": 0.147824, "volume": 2165.0}, {"date": "2013-08-09", "close": 0.147824, "volume": 65700.0}, {"date": "2013-08-12", "close": 0.1524435, "volume": 126236.0}, {"date": "2013-08-13", "close": 0.147824, "volume": 53396.0}, {"date": "2013-08-14", "close": 0.138585, "volume": 76307.0}, {"date": "2013-08-15", "close": 0.138585, "volume": 6365.0}, {"date": "2013-08-16", "close": 0.1432045, "volume": 83126.0}, {"date": "2013-08-19", "close": 0.138585, "volume": 61034.0}, {"date": "2013-08-20", "close": 0.1247265, "volume": 66980.0}, {"date": "2013-08-21", "close": 0.147824, "volume": 192680.0}, {"date": "2013-08-23", "close": 0.1432045, "volume": 43295.0}, {"date": "2013-08-29", "close": 0.1432045, "volume": 5141.0}, {"date": "2013-09-02", "close": 0.1432045, "volume": 20948.0}, {"date": "2013-09-03", "close": 0.1247265, "volume": 14131.0}, {"date": "2013-09-04", "close": 0.1247265, "volume": 79554.0}, {"date": "2013-09-05", "close": 0.1339655, "volume": 19927.0}, {"date": "2013-09-06", "close": 0.1339655, "volume": 10883.0}, {"date": "2013-09-09", "close": 0.138585, "volume": 53654.0}, {"date": "2013-09-10", "close": 0.138585, "volume": 26404.0}, {"date": "2013-09-11", "close": 0.138585, "volume": 59169.0}, {"date": "2013-09-12", "close": 0.138585, "volume": 72006.0}, {"date": "2013-09-13", "close": 0.138585, "volume": 21647.0}, {"date": "2013-09-16", "close": 0.138585, "volume": 10824.0}, {"date": "2013-09-17", "close": 0.138585, "volume": 38965.0}, {"date": "2013-09-18", "close": 0.138585, "volume": 50509.0}, {"date": "2013-09-19", "close": 0.138585, "volume": 53036.0}, {"date": "2013-09-20", "close": 0.1339655, "volume": 47506.0}, {"date": "2013-09-23", "close": 0.138585, "volume": 181851.0}, {"date": "2013-09-24", "close": 0.1432045, "volume": 10824.0}, {"date": "2013-09-26", "close": 0.138585, "volume": 528.0}, {"date": "2013-09-27", "close": 0.147824, "volume": 36286.0}, {"date": "2013-09-30", "close": 0.138585, "volume": 25103.0}, {"date": "2013-10-01", "close": 0.138585, "volume": 135296.0}, {"date": "2013-10-03", "close": 0.1432045, "volume": 10824.0}, {"date": "2013-10-07", "close": 0.138585, "volume": 43295.0}, {"date": "2013-10-08", "close": 0.138585, "volume": 4588.0}, {"date": "2013-10-09", "close": 0.138585, "volume": 36080.0}, {"date": "2013-10-10", "close": 0.138585, "volume": 50311.0}, {"date": "2013-10-15", "close": 0.129346, "volume": 18040.0}, {"date": "2013-10-16", "close": 0.129346, "volume": 29224.0}, {"date": "2013-10-18", "close": 0.1247265, "volume": 86876.0}, {"date": "2013-10-21", "close": 0.1339655, "volume": 71967.0}, {"date": "2013-10-23", "close": 0.129346, "volume": 75766.0}, {"date": "2013-10-24", "close": 0.1247265, "volume": 14901.0}, {"date": "2013-10-28", "close": 0.1062485, "volume": 218901.0}, {"date": "2013-10-29", "close": 0.110868, "volume": 136378.0}, {"date": "2013-10-30", "close": 0.110868, "volume": 128764.0}, {"date": "2013-10-31", "close": 0.120107, "volume": 37883.0}, {"date": "2013-11-01", "close": 0.1247265, "volume": 240187.0}, {"date": "2013-11-04", "close": 0.1062485, "volume": 3247.0}, {"date": "2013-11-05", "close": 0.110868, "volume": 45274.0}, {"date": "2013-11-06", "close": 0.110868, "volume": 16685.0}, {"date": "2013-11-12", "close": 0.09239, "volume": 271412.0}, {"date": "2013-11-13", "close": 0.110868, "volume": 27059.0}, {"date": "2013-11-14", "close": 0.0970095, "volume": 102351.0}, {"date": "2013-11-15", "close": 0.0970095, "volume": 113649.0}, {"date": "2013-11-18", "close": 0.0970095, "volume": 4397.0}, {"date": "2013-11-20", "close": 0.110868, "volume": 13532.0}, {"date": "2013-11-21", "close": 0.101629, "volume": 4705.0}, {"date": "2013-11-25", "close": 0.1062485, "volume": 63471.0}, {"date": "2013-11-26", "close": 0.0970095, "volume": 30817.0}, {"date": "2013-11-28", "close": 0.0970095, "volume": 23530.0}, {"date": "2013-12-03", "close": 0.0877705, "volume": 163799.0}, {"date": "2013-12-04", "close": 0.0877705, "volume": 7066.0}, {"date": "2013-12-05", "close": 0.0840749, "volume": 56824.0}, {"date": "2013-12-06", "close": 0.0849988, "volume": 58051.0}, {"date": "2013-12-09", "close": 0.0849988, "volume": 53535.0}, {"date": "2013-12-10", "close": 0.0849988, "volume": 12578.0}, {"date": "2013-12-11", "close": 0.0813032, "volume": 21647.0}, {"date": "2013-12-12", "close": 0.0877705, "volume": 21647.0}, {"date": "2013-12-13", "close": 0.0877705, "volume": 11684.0}, {"date": "2013-12-16", "close": 0.0803793, "volume": 19118.0}, {"date": "2013-12-19", "close": 0.083151, "volume": 24096.0}, {"date": "2013-12-20", "close": 0.0877705, "volume": 46542.0}, {"date": "2013-12-24", "close": 0.0813032, "volume": 122196.0}, {"date": "2013-12-30", "close": 0.0813032, "volume": 105801.0}, {"date": "2014-01-02", "close": 0.0794554, "volume": 11906.0}, {"date": "2014-01-03", "close": 0.0868466, "volume": 79181.0}, {"date": "2014-01-07", "close": 0.09239, "volume": 93998.0}, {"date": "2014-01-08", "close": 0.09239, "volume": 57479.0}, {"date": "2014-01-09", "close": 0.110868, "volume": 264627.0}, {"date": "2014-01-14", "close": 0.09239, "volume": 32375.0}, {"date": "2014-01-15", "close": 0.09239, "volume": 4664.0}, {"date": "2014-01-16", "close": 0.0757598, "volume": 330508.0}, {"date": "2014-01-17", "close": 0.09239, "volume": 329580.0}, {"date": "2014-01-20", "close": 0.0849988, "volume": 188551.0}, {"date": "2014-01-21", "close": 0.09, "volume": 277600.0}, {"date": "2014-01-24", "close": 0.09, "volume": 3883.0}, {"date": "2014-01-29", "close": 0.085, "volume": 77194.0}, {"date": "2014-01-30", "close": 0.085, "volume": 28000.0}, {"date": "2014-01-31", "close": 0.083, "volume": 20000.0}, {"date": "2014-02-03", "close": 0.08, "volume": 32856.0}, {"date": "2014-02-04", "close": 0.075, "volume": 32000.0}, {"date": "2014-02-05", "close": 0.075, "volume": 12210.0}, {"date": "2014-02-06", "close": 0.08, "volume": 77048.0}, {"date": "2014-02-07", "close": 0.08, "volume": 12250.0}, {"date": "2014-02-10", "close": 0.06, "volume": 232513.0}, {"date": "2014-02-11", "close": 0.06, "volume": 54482.0}, {"date": "2014-02-14", "close": 0.06, "volume": 4148.0}, {"date": "2014-02-20", "close": 0.065, "volume": 70000.0}, {"date": "2014-02-21", "close": 0.055, "volume": 722918.0}, {"date": "2014-02-24", "close": 0.072, "volume": 220692.0}, {"date": "2014-02-25", "close": 0.071, "volume": 78561.0}, {"date": "2014-02-28", "close": 0.068, "volume": 10500.0}, {"date": "2014-03-03", "close": 0.06, "volume": 25000.0}, {"date": "2014-03-05", "close": 0.062, "volume": 20655.0}, {"date": "2014-03-07", "close": 0.069, "volume": 105010.0}, {"date": "2014-03-10", "close": 0.065, "volume": 378637.0}, {"date": "2014-03-11", "close": 0.065, "volume": 401427.0}, {"date": "2014-03-12", "close": 0.06, "volume": 52210.0}, {"date": "2014-03-14", "close": 0.064, "volume": 50000.0}, {"date": "2014-03-17", "close": 0.069, "volume": 130435.0}, {"date": "2014-03-18", "close": 0.06, "volume": 83859.0}, {"date": "2014-03-19", "close": 0.068, "volume": 411637.0}, {"date": "2014-03-20", "close": 0.058, "volume": 67141.0}, {"date": "2014-03-21", "close": 0.055, "volume": 285183.0}, {"date": "2014-03-24", "close": 0.059, "volume": 73131.0}, {"date": "2014-03-25", "close": 0.055, "volume": 45000.0}, {"date": "2014-03-26", "close": 0.055, "volume": 50000.0}, {"date": "2014-03-28", "close": 0.056, "volume": 30812.0}, {"date": "2014-03-31", "close": 0.056, "volume": 30000.0}, {"date": "2014-04-01", "close": 0.05, "volume": 212000.0}, {"date": "2014-04-02", "close": 0.05, "volume": 3348.0}, {"date": "2014-04-03", "close": 0.053, "volume": 348439.0}, {"date": "2014-04-08", "close": 0.05, "volume": 40000.0}, {"date": "2014-04-09", "close": 0.05, "volume": 19218.0}, {"date": "2014-04-10", "close": 0.05, "volume": 32000.0}, {"date": "2014-04-11", "close": 0.047, "volume": 24000.0}, {"date": "2014-04-14", "close": 0.047, "volume": 25000.0}, {"date": "2014-04-15", "close": 0.047, "volume": 72186.0}, {"date": "2014-04-17", "close": 0.048, "volume": 119600.0}, {"date": "2014-04-24", "close": 0.045, "volume": 21000.0}, {"date": "2014-04-28", "close": 0.048, "volume": 95000.0}, {"date": "2014-04-29", "close": 0.05, "volume": 10000.0}, {"date": "2014-04-30", "close": 0.048, "volume": 4920.0}, {"date": "2014-05-01", "close": 0.048, "volume": 5080.0}, {"date": "2014-05-02", "close": 0.045, "volume": 18000.0}, {"date": "2014-05-07", "close": 0.045, "volume": 34731.0}, {"date": "2014-05-08", "close": 0.045, "volume": 100000.0}, {"date": "2014-05-14", "close": 0.048, "volume": 10000.0}, {"date": "2014-05-15", "close": 0.048, "volume": 10000.0}, {"date": "2014-05-16", "close": 0.041, "volume": 376007.0}, {"date": "2014-05-19", "close": 0.045, "volume": 50000.0}, {"date": "2014-05-20", "close": 0.043, "volume": 34461.0}, {"date": "2014-05-22", "close": 0.048, "volume": 61256.0}, {"date": "2014-05-23", "close": 0.046, "volume": 30000.0}, {"date": "2014-05-26", "close": 0.046, "volume": 9567.0}, {"date": "2014-05-27", "close": 0.045, "volume": 70433.0}, {"date": "2014-05-28", "close": 0.04, "volume": 26000.0}, {"date": "2014-05-29", "close": 0.046, "volume": 65869.0}, {"date": "2014-06-02", "close": 0.04, "volume": 17250.0}, {"date": "2014-06-03", "close": 0.046, "volume": 46823.0}, {"date": "2014-06-05", "close": 0.046, "volume": 20000.0}, {"date": "2014-06-06", "close": 0.046, "volume": 45971.0}, {"date": "2014-06-10", "close": 0.049, "volume": 212290.0}, {"date": "2014-06-11", "close": 0.042, "volume": 6976.0}, {"date": "2014-06-12", "close": 0.042, "volume": 6526.0}, {"date": "2014-06-13", "close": 0.041, "volume": 20000.0}, {"date": "2014-06-16", "close": 0.04, "volume": 51710.0}, {"date": "2014-06-17", "close": 0.036, "volume": 399999.0}, {"date": "2014-06-18", "close": 0.04, "volume": 81000.0}, {"date": "2014-06-19", "close": 0.036, "volume": 235593.0}, {"date": "2014-06-20", "close": 0.036, "volume": 35829.0}, {"date": "2014-06-24", "close": 0.037, "volume": 262380.0}, {"date": "2014-06-25", "close": 0.035, "volume": 618255.0}, {"date": "2014-06-26", "close": 0.034, "volume": 43212.0}, {"date": "2014-06-27", "close": 0.033, "volume": 100767.0}, {"date": "2014-06-30", "close": 0.036, "volume": 47661.0}, {"date": "2014-07-02", "close": 0.04, "volume": 53500.0}, {"date": "2014-07-04", "close": 0.04, "volume": 193787.0}, {"date": "2014-07-09", "close": 0.038, "volume": 207018.0}, {"date": "2014-07-10", "close": 0.038, "volume": 61380.0}, {"date": "2014-07-11", "close": 0.037, "volume": 2790.0}, {"date": "2014-07-14", "close": 0.036, "volume": 305960.0}, {"date": "2014-07-16", "close": 0.036, "volume": 98000.0}, {"date": "2014-07-17", "close": 0.036, "volume": 12745.0}, {"date": "2014-07-18", "close": 0.035, "volume": 237699.0}, {"date": "2014-07-21", "close": 0.036, "volume": 927.0}, {"date": "2014-07-22", "close": 0.04, "volume": 51200.0}, {"date": "2014-07-23", "close": 0.04, "volume": 156767.0}, {"date": "2014-07-29", "close": 0.042, "volume": 12726.0}, {"date": "2014-07-30", "close": 0.041, "volume": 214227.0}, {"date": "2014-07-31", "close": 0.044, "volume": 52429.0}, {"date": "2014-08-04", "close": 0.041, "volume": 75798.0}, {"date": "2014-08-05", "close": 0.04, "volume": 12065.0}, {"date": "2014-08-07", "close": 0.042, "volume": 29766.0}, {"date": "2014-08-08", "close": 0.044, "volume": 11704.0}, {"date": "2014-08-11", "close": 0.041, "volume": 7682.0}, {"date": "2014-08-13", "close": 0.044, "volume": 127500.0}, {"date": "2014-08-14", "close": 0.045, "volume": 12500.0}, {"date": "2014-08-18", "close": 0.042, "volume": 212000.0}, {"date": "2014-08-19", "close": 0.042, "volume": 456431.0}, {"date": "2014-08-20", "close": 0.043, "volume": 40000.0}, {"date": "2014-08-21", "close": 0.042, "volume": 145100.0}, {"date": "2014-08-25", "close": 0.044, "volume": 589212.0}, {"date": "2014-08-26", "close": 0.043, "volume": 57347.0}, {"date": "2014-08-28", "close": 0.044, "volume": 20000.0}, {"date": "2014-08-29", "close": 0.042, "volume": 13290.0}, {"date": "2014-09-01", "close": 0.044, "volume": 33450.0}, {"date": "2014-09-02", "close": 0.044, "volume": 15500.0}, {"date": "2014-09-03", "close": 0.046, "volume": 42000.0}, {"date": "2014-09-04", "close": 0.046, "volume": 135500.0}, {"date": "2014-09-08", "close": 0.047, "volume": 311798.0}, {"date": "2014-09-09", "close": 0.064, "volume": 1327347.0}, {"date": "2014-09-10", "close": 0.06, "volume": 727620.0}, {"date": "2014-09-11", "close": 0.06, "volume": 172316.0}, {"date": "2014-09-12", "close": 0.052, "volume": 60123.0}, {"date": "2014-09-15", "close": 0.055, "volume": 56806.0}, {"date": "2014-09-16", "close": 0.055, "volume": 157516.0}, {"date": "2014-09-17", "close": 0.057, "volume": 97827.0}, {"date": "2014-09-19", "close": 0.06, "volume": 212280.0}, {"date": "2014-09-22", "close": 0.055, "volume": 62673.0}, {"date": "2014-09-23", "close": 0.05, "volume": 400000.0}, {"date": "2014-09-25", "close": 0.066, "volume": 547110.0}, {"date": "2014-09-26", "close": 0.061, "volume": 422370.0}, {"date": "2014-09-29", "close": 0.068, "volume": 275768.0}, {"date": "2014-09-30", "close": 0.058, "volume": 528502.0}, {"date": "2014-10-01", "close": 0.055, "volume": 193907.0}, {"date": "2014-10-02", "close": 0.055, "volume": 662000.0}, {"date": "2014-10-03", "close": 0.058, "volume": 438159.0}, {"date": "2014-10-06", "close": 0.058, "volume": 317800.0}, {"date": "2014-10-10", "close": 0.05, "volume": 663119.0}, {"date": "2014-10-13", "close": 0.06, "volume": 120000.0}, {"date": "2014-10-14", "close": 0.056, "volume": 7600.0}, {"date": "2014-10-15", "close": 0.054, "volume": 290971.0}, {"date": "2014-10-16", "close": 0.055, "volume": 100000.0}, {"date": "2014-10-20", "close": 0.054, "volume": 117432.0}, {"date": "2014-10-21", "close": 0.054, "volume": 13753.0}, {"date": "2014-10-23", "close": 0.054, "volume": 180727.0}, {"date": "2014-10-24", "close": 0.053, "volume": 93820.0}, {"date": "2014-10-27", "close": 0.049, "volume": 379216.0}, {"date": "2014-10-28", "close": 0.048, "volume": 10439.0}, {"date": "2014-10-29", "close": 0.054, "volume": 110961.0}, {"date": "2014-10-30", "close": 0.053, "volume": 38846.0}, {"date": "2014-10-31", "close": 0.054, "volume": 79995.0}, {"date": "2014-11-03", "close": 0.053, "volume": 18044.0}, {"date": "2014-11-04", "close": 0.05, "volume": 22383.0}, {"date": "2014-11-05", "close": 0.05, "volume": 10000.0}, {"date": "2014-11-06", "close": 0.05, "volume": 17000.0}, {"date": "2014-11-07", "close": 0.05, "volume": 199000.0}, {"date": "2014-11-10", "close": 0.05, "volume": 60944.0}, {"date": "2014-11-12", "close": 0.046, "volume": 293623.0}, {"date": "2014-11-14", "close": 0.045, "volume": 200000.0}, {"date": "2014-11-17", "close": 0.046, "volume": 30370.0}, {"date": "2014-11-18", "close": 0.047, "volume": 108686.0}, {"date": "2014-11-19", "close": 0.048, "volume": 121500.0}, {"date": "2014-11-24", "close": 0.042, "volume": 91663.0}, {"date": "2014-11-25", "close": 0.046, "volume": 190000.0}, {"date": "2014-11-26", "close": 0.048, "volume": 111000.0}, {"date": "2014-11-27", "close": 0.044, "volume": 94846.0}, {"date": "2014-11-28", "close": 0.046, "volume": 1045000.0}, {"date": "2014-12-02", "close": 0.048, "volume": 286853.0}, {"date": "2014-12-05", "close": 0.048, "volume": 40000.0}, {"date": "2014-12-09", "close": 0.045, "volume": 15000.0}, {"date": "2014-12-10", "close": 0.046, "volume": 234056.0}, {"date": "2014-12-11", "close": 0.044, "volume": 38278.0}, {"date": "2014-12-12", "close": 0.043, "volume": 64547.0}, {"date": "2014-12-15", "close": 0.042, "volume": 182740.0}, {"date": "2014-12-18", "close": 0.038, "volume": 29304.0}, {"date": "2014-12-19", "close": 0.033, "volume": 19996.0}, {"date": "2014-12-23", "close": 0.043, "volume": 44003.0}, {"date": "2014-12-29", "close": 0.045, "volume": 21000.0}, {"date": "2014-12-30", "close": 0.042, "volume": 82000.0}, {"date": "2014-12-31", "close": 0.045, "volume": 79000.0}, {"date": "2015-01-02", "close": 0.045, "volume": 26000.0}, {"date": "2015-01-07", "close": 0.042, "volume": 30578.0}, {"date": "2015-01-08", "close": 0.042, "volume": 12478.0}, {"date": "2015-01-09", "close": 0.045, "volume": 9500.0}, {"date": "2015-01-12", "close": 0.045, "volume": 2445.0}, {"date": "2015-01-13", "close": 0.045, "volume": 32000.0}, {"date": "2015-01-14", "close": 0.045, "volume": 7833.0}, {"date": "2015-01-15", "close": 0.047, "volume": 46276.0}, {"date": "2015-01-19", "close": 0.048, "volume": 91924.0}, {"date": "2015-01-21", "close": 0.047, "volume": 19422.0}, {"date": "2015-01-23", "close": 0.048, "volume": 27636.0}, {"date": "2015-01-27", "close": 0.051, "volume": 9152.0}, {"date": "2015-01-30", "close": 0.051, "volume": 12500.0}, {"date": "2015-02-03", "close": 0.05, "volume": 40000.0}, {"date": "2015-02-04", "close": 0.047, "volume": 12000.0}, {"date": "2015-02-05", "close": 0.047, "volume": 40000.0}, {"date": "2015-02-10", "close": 0.05, "volume": 387665.0}, {"date": "2015-02-11", "close": 0.049, "volume": 100000.0}, {"date": "2015-02-12", "close": 0.047, "volume": 131876.0}, {"date": "2015-02-13", "close": 0.047, "volume": 9947.0}, {"date": "2015-02-16", "close": 0.035, "volume": 2790.0}, {"date": "2015-02-17", "close": 0.04, "volume": 119235.0}, {"date": "2015-02-18", "close": 0.042, "volume": 95000.0}, {"date": "2015-02-20", "close": 0.039, "volume": 10000.0}, {"date": "2015-02-23", "close": 0.039, "volume": 9000.0}, {"date": "2015-02-24", "close": 0.042, "volume": 141000.0}, {"date": "2015-02-25", "close": 0.042, "volume": 19016.0}, {"date": "2015-02-26", "close": 0.043, "volume": 43066.0}, {"date": "2015-02-27", "close": 0.043, "volume": 90177.0}, {"date": "2015-03-03", "close": 0.047, "volume": 354128.0}, {"date": "2015-03-04", "close": 0.048, "volume": 112341.0}, {"date": "2015-03-05", "close": 0.046, "volume": 80872.0}, {"date": "2015-03-06", "close": 0.046, "volume": 248128.0}, {"date": "2015-03-09", "close": 0.042, "volume": 117659.0}, {"date": "2015-03-10", "close": 0.043, "volume": 27569.0}, {"date": "2015-03-11", "close": 0.044, "volume": 339500.0}, {"date": "2015-03-12", "close": 0.042, "volume": 35000.0}, {"date": "2015-03-13", "close": 0.036, "volume": 615213.0}, {"date": "2015-03-16", "close": 0.036, "volume": 707995.0}, {"date": "2015-03-17", "close": 0.04, "volume": 25000.0}, {"date": "2015-03-18", "close": 0.04, "volume": 122517.0}, {"date": "2015-03-19", "close": 0.038, "volume": 27483.0}, {"date": "2015-03-20", "close": 0.038, "volume": 30758.0}, {"date": "2015-03-23", "close": 0.04, "volume": 16831.0}, {"date": "2015-03-24", "close": 0.04, "volume": 110000.0}, {"date": "2015-03-25", "close": 0.042, "volume": 17411.0}, {"date": "2015-03-26", "close": 0.043, "volume": 26000.0}, {"date": "2015-03-31", "close": 0.044, "volume": 16000.0}, {"date": "2015-04-02", "close": 0.042, "volume": 12000.0}, {"date": "2015-04-07", "close": 0.042, "volume": 119050.0}, {"date": "2015-04-08", "close": 0.04, "volume": 260392.0}, {"date": "2015-04-09", "close": 0.04, "volume": 30000.0}, {"date": "2015-04-10", "close": 0.04, "volume": 92000.0}, {"date": "2015-04-13", "close": 0.04, "volume": 72222.0}, {"date": "2015-04-14", "close": 0.04, "volume": 95600.0}, {"date": "2015-04-16", "close": 0.044, "volume": 86950.0}, {"date": "2015-04-17", "close": 0.047, "volume": 255000.0}, {"date": "2015-04-20", "close": 0.053, "volume": 937595.0}, {"date": "2015-04-21", "close": 0.05, "volume": 277342.0}, {"date": "2015-04-22", "close": 0.052, "volume": 348256.0}, {"date": "2015-04-23", "close": 0.052, "volume": 77884.0}, {"date": "2015-04-24", "close": 0.05, "volume": 61122.0}, {"date": "2015-04-27", "close": 0.047, "volume": 129837.0}, {"date": "2015-04-28", "close": 0.053, "volume": 305248.0}, {"date": "2015-04-29", "close": 0.055, "volume": 1147700.0}, {"date": "2015-04-30", "close": 0.067, "volume": 1935048.0}, {"date": "2015-05-01", "close": 0.058, "volume": 385453.0}, {"date": "2015-05-04", "close": 0.065, "volume": 680900.0}, {"date": "2015-05-05", "close": 0.063, "volume": 53050.0}, {"date": "2015-05-06", "close": 0.059, "volume": 150000.0}, {"date": "2015-05-11", "close": 0.061, "volume": 299588.0}, {"date": "2015-05-12", "close": 0.05, "volume": 863954.0}, {"date": "2015-05-13", "close": 0.048, "volume": 176000.0}, {"date": "2015-05-14", "close": 0.054, "volume": 77401.0}, {"date": "2015-05-15", "close": 0.05, "volume": 260885.0}, {"date": "2015-05-18", "close": 0.05, "volume": 230825.0}, {"date": "2015-05-19", "close": 0.05, "volume": 220000.0}, {"date": "2015-05-20", "close": 0.048, "volume": 12475.0}, {"date": "2015-05-21", "close": 0.05, "volume": 236545.0}, {"date": "2015-05-25", "close": 0.05, "volume": 52680.0}, {"date": "2015-05-26", "close": 0.05, "volume": 62500.0}, {"date": "2015-05-27", "close": 0.052, "volume": 610316.0}, {"date": "2015-05-29", "close": 0.05, "volume": 84070.0}, {"date": "2015-06-02", "close": 0.048, "volume": 100000.0}, {"date": "2015-06-03", "close": 0.047, "volume": 209611.0}, {"date": "2015-06-04", "close": 0.045, "volume": 291267.0}, {"date": "2015-06-05", "close": 0.045, "volume": 67611.0}, {"date": "2015-06-09", "close": 0.048, "volume": 79541.0}, {"date": "2015-06-10", "close": 0.046, "volume": 2790.0}, {"date": "2015-06-11", "close": 0.047, "volume": 41700.0}, {"date": "2015-06-12", "close": 0.049, "volume": 295000.0}, {"date": "2015-06-15", "close": 0.049, "volume": 112660.0}, {"date": "2015-06-16", "close": 0.048, "volume": 244858.0}, {"date": "2015-06-17", "close": 0.045, "volume": 90000.0}, {"date": "2015-06-18", "close": 0.043, "volume": 210097.0}, {"date": "2015-06-19", "close": 0.042, "volume": 350348.0}, {"date": "2015-06-22", "close": 0.05, "volume": 369262.0}, {"date": "2015-06-25", "close": 0.048, "volume": 519880.0}, {"date": "2015-06-26", "close": 0.05, "volume": 23680.0}, {"date": "2015-06-29", "close": 0.05, "volume": 2396970.0}, {"date": "2015-06-30", "close": 0.049, "volume": 237880.0}, {"date": "2015-07-01", "close": 0.051, "volume": 1127221.0}, {"date": "2015-07-02", "close": 0.047, "volume": 1125000.0}, {"date": "2015-07-03", "close": 0.047, "volume": 457773.0}, {"date": "2015-07-06", "close": 0.046, "volume": 502404.0}, {"date": "2015-07-07", "close": 0.046, "volume": 45596.0}, {"date": "2015-07-08", "close": 0.043, "volume": 724272.0}, {"date": "2015-07-09", "close": 0.043, "volume": 159404.0}, {"date": "2015-07-10", "close": 0.043, "volume": 57000.0}, {"date": "2015-07-13", "close": 0.042, "volume": 573317.0}, {"date": "2015-07-14", "close": 0.043, "volume": 167500.0}, {"date": "2015-07-15", "close": 0.044, "volume": 146025.0}, {"date": "2015-07-16", "close": 0.042, "volume": 24884.0}, {"date": "2015-07-17", "close": 0.044, "volume": 233877.0}, {"date": "2015-07-20", "close": 0.043, "volume": 187227.0}, {"date": "2015-07-21", "close": 0.044, "volume": 28000.0}, {"date": "2015-07-22", "close": 0.043, "volume": 50008.0}, {"date": "2015-07-23", "close": 0.04, "volume": 20000.0}, {"date": "2015-07-27", "close": 0.042, "volume": 335893.0}, {"date": "2015-07-28", "close": 0.038, "volume": 460652.0}, {"date": "2015-07-29", "close": 0.038, "volume": 50000.0}, {"date": "2015-07-31", "close": 0.039, "volume": 169400.0}, {"date": "2015-08-04", "close": 0.04, "volume": 233000.0}, {"date": "2015-08-07", "close": 0.039, "volume": 147167.0}, {"date": "2015-08-10", "close": 0.037, "volume": 103290.0}, {"date": "2015-08-11", "close": 0.039, "volume": 40000.0}, {"date": "2015-08-12", "close": 0.039, "volume": 12850.0}, {"date": "2015-08-13", "close": 0.039, "volume": 134500.0}, {"date": "2015-08-14", "close": 0.037, "volume": 215000.0}, {"date": "2015-08-17", "close": 0.036, "volume": 25000.0}, {"date": "2015-08-18", "close": 0.032, "volume": 426401.0}, {"date": "2015-08-19", "close": 0.034, "volume": 104600.0}, {"date": "2015-08-20", "close": 0.031, "volume": 128550.0}, {"date": "2015-08-21", "close": 0.032, "volume": 237965.0}, {"date": "2015-08-24", "close": 0.028, "volume": 489656.0}, {"date": "2015-08-25", "close": 0.026, "volume": 57500.0}, {"date": "2015-08-26", "close": 0.032, "volume": 268112.0}, {"date": "2015-08-27", "close": 0.025, "volume": 200000.0}, {"date": "2015-08-28", "close": 0.029, "volume": 467500.0}, {"date": "2015-08-31", "close": 0.028, "volume": 760032.0}, {"date": "2015-09-01", "close": 0.028, "volume": 400000.0}, {"date": "2015-09-02", "close": 0.026, "volume": 208971.0}, {"date": "2015-09-03", "close": 0.026, "volume": 454836.0}, {"date": "2015-09-04", "close": 0.026, "volume": 127897.0}, {"date": "2015-09-07", "close": 0.025, "volume": 871626.0}, {"date": "2015-09-08", "close": 0.025, "volume": 41000.0}, {"date": "2015-09-09", "close": 0.03, "volume": 475000.0}, {"date": "2015-09-10", "close": 0.029, "volume": 166168.0}, {"date": "2015-09-16", "close": 0.029, "volume": 30000.0}, {"date": "2015-09-17", "close": 0.029, "volume": 101000.0}, {"date": "2015-09-18", "close": 0.028, "volume": 180000.0}, {"date": "2015-09-21", "close": 0.028, "volume": 40691.0}, {"date": "2015-09-22", "close": 0.029, "volume": 35000.0}, {"date": "2015-09-24", "close": 0.026, "volume": 160000.0}, {"date": "2015-09-28", "close": 0.026, "volume": 160000.0}, {"date": "2015-09-30", "close": 0.029, "volume": 232355.0}, {"date": "2015-10-01", "close": 0.029, "volume": 203264.0}, {"date": "2015-10-02", "close": 0.025, "volume": 466477.0}, {"date": "2015-10-05", "close": 0.028, "volume": 29000.0}, {"date": "2015-10-06", "close": 0.03, "volume": 271000.0}, {"date": "2015-10-08", "close": 0.025, "volume": 214742.0}, {"date": "2015-10-09", "close": 0.025, "volume": 370258.0}, {"date": "2015-10-12", "close": 0.025, "volume": 722487.0}, {"date": "2015-10-13", "close": 0.027, "volume": 100000.0}, {"date": "2015-10-14", "close": 0.031, "volume": 3358787.0}, {"date": "2015-10-15", "close": 0.031, "volume": 793390.0}, {"date": "2015-10-16", "close": 0.03, "volume": 366795.0}, {"date": "2015-10-19", "close": 0.029, "volume": 244269.0}, {"date": "2015-10-20", "close": 0.03, "volume": 100000.0}, {"date": "2015-10-21", "close": 0.028, "volume": 405000.0}, {"date": "2015-10-22", "close": 0.028, "volume": 75000.0}, {"date": "2015-10-23", "close": 0.028, "volume": 623520.0}, {"date": "2015-10-26", "close": 0.028, "volume": 409753.0}, {"date": "2015-10-27", "close": 0.027, "volume": 401000.0}, {"date": "2015-10-28", "close": 0.028, "volume": 109180.0}, {"date": "2015-10-29", "close": 0.028, "volume": 164323.0}, {"date": "2015-10-30", "close": 0.029, "volume": 181711.0}, {"date": "2015-11-02", "close": 0.028, "volume": 154500.0}, {"date": "2015-11-03", "close": 0.026, "volume": 537800.0}, {"date": "2015-11-04", "close": 0.027, "volume": 213500.0}, {"date": "2015-11-05", "close": 0.026, "volume": 93547.0}, {"date": "2015-11-06", "close": 0.026, "volume": 12453.0}, {"date": "2015-11-09", "close": 0.031, "volume": 1148920.0}, {"date": "2015-11-10", "close": 0.025, "volume": 40000.0}, {"date": "2015-11-11", "close": 0.025, "volume": 850000.0}, {"date": "2015-11-12", "close": 0.026, "volume": 591453.0}, {"date": "2015-11-13", "close": 0.027, "volume": 50000.0}, {"date": "2015-11-16", "close": 0.027, "volume": 68000.0}, {"date": "2015-11-18", "close": 0.025, "volume": 865000.0}, {"date": "2015-11-19", "close": 0.026, "volume": 230000.0}, {"date": "2015-11-23", "close": 0.027, "volume": 160000.0}, {"date": "2015-11-26", "close": 0.024, "volume": 14750.0}, {"date": "2015-11-27", "close": 0.027, "volume": 172064.0}, {"date": "2015-11-30", "close": 0.024, "volume": 695.0}, {"date": "2015-12-01", "close": 0.024, "volume": 630000.0}, {"date": "2015-12-02", "close": 0.026, "volume": 55000.0}, {"date": "2015-12-03", "close": 0.025, "volume": 109250.0}, {"date": "2015-12-04", "close": 0.026, "volume": 110750.0}, {"date": "2015-12-07", "close": 0.026, "volume": 20000.0}, {"date": "2015-12-09", "close": 0.026, "volume": 33078.0}, {"date": "2015-12-10", "close": 0.025, "volume": 79886.0}, {"date": "2015-12-11", "close": 0.024, "volume": 316114.0}, {"date": "2015-12-14", "close": 0.022, "volume": 160000.0}, {"date": "2015-12-15", "close": 0.022, "volume": 180000.0}, {"date": "2015-12-16", "close": 0.024, "volume": 201269.0}, {"date": "2015-12-17", "close": 0.027, "volume": 693599.0}, {"date": "2015-12-18", "close": 0.025, "volume": 278000.0}, {"date": "2015-12-21", "close": 0.025, "volume": 142000.0}, {"date": "2015-12-22", "close": 0.025, "volume": 37350.0}, {"date": "2015-12-23", "close": 0.031, "volume": 5307000.0}, {"date": "2015-12-24", "close": 0.03, "volume": 1026096.0}, {"date": "2015-12-29", "close": 0.031, "volume": 989372.0}, {"date": "2015-12-30", "close": 0.034, "volume": 570000.0}, {"date": "2015-12-31", "close": 0.034, "volume": 355064.0}, {"date": "2016-01-04", "close": 0.031, "volume": 2330000.0}, {"date": "2016-01-05", "close": 0.032, "volume": 121000.0}, {"date": "2016-01-06", "close": 0.032, "volume": 123667.0}, {"date": "2016-01-07", "close": 0.036, "volume": 150844.0}, {"date": "2016-01-08", "close": 0.03, "volume": 50000.0}, {"date": "2016-01-11", "close": 0.034, "volume": 150000.0}, {"date": "2016-01-12", "close": 0.03, "volume": 362835.0}, {"date": "2016-01-13", "close": 0.027, "volume": 396877.0}, {"date": "2016-01-14", "close": 0.026, "volume": 40000.0}, {"date": "2016-01-15", "close": 0.035, "volume": 4795000.0}, {"date": "2016-01-18", "close": 0.032, "volume": 306600.0}, {"date": "2016-01-19", "close": 0.03, "volume": 497000.0}, {"date": "2016-01-21", "close": 0.029, "volume": 22063.0}, {"date": "2016-01-22", "close": 0.03, "volume": 69000.0}, {"date": "2016-01-25", "close": 0.03, "volume": 245200.0}, {"date": "2016-01-28", "close": 0.028, "volume": 55000.0}, {"date": "2016-01-29", "close": 0.028, "volume": 324681.0}, {"date": "2016-02-01", "close": 0.032, "volume": 2753214.0}, {"date": "2016-02-03", "close": 0.034, "volume": 1137362.0}, {"date": "2016-02-04", "close": 0.033, "volume": 266876.0}, {"date": "2016-02-05", "close": 0.045, "volume": 11825490.0}, {"date": "2016-02-08", "close": 0.043, "volume": 519358.0}, {"date": "2016-02-09", "close": 0.042, "volume": 686164.0}, {"date": "2016-02-10", "close": 0.045, "volume": 176501.0}, {"date": "2016-02-11", "close": 0.044, "volume": 475964.0}, {"date": "2016-02-12", "close": 0.041, "volume": 777390.0}, {"date": "2016-02-15", "close": 0.041, "volume": 99228.0}, {"date": "2016-02-16", "close": 0.04, "volume": 259696.0}, {"date": "2016-02-17", "close": 0.04, "volume": 472951.0}, {"date": "2016-02-18", "close": 0.039, "volume": 267722.0}, {"date": "2016-02-19", "close": 0.042, "volume": 216000.0}, {"date": "2016-02-22", "close": 0.044, "volume": 118681.0}, {"date": "2016-02-23", "close": 0.04, "volume": 299874.0}, {"date": "2016-02-24", "close": 0.044, "volume": 66192.0}, {"date": "2016-02-25", "close": 0.049, "volume": 552523.0}, {"date": "2016-02-26", "close": 0.042, "volume": 603718.0}, {"date": "2016-02-29", "close": 0.044, "volume": 315052.0}, {"date": "2016-03-01", "close": 0.044, "volume": 429947.0}, {"date": "2016-03-02", "close": 0.042, "volume": 396154.0}, {"date": "2016-03-03", "close": 0.039, "volume": 322917.0}, {"date": "2016-03-04", "close": 0.04, "volume": 937499.0}, {"date": "2016-03-07", "close": 0.035, "volume": 1021248.0}, {"date": "2016-03-08", "close": 0.039, "volume": 409587.0}, {"date": "2016-03-09", "close": 0.037, "volume": 100000.0}, {"date": "2016-03-10", "close": 0.037, "volume": 302542.0}, {"date": "2016-03-11", "close": 0.032, "volume": 91600.0}, {"date": "2016-03-14", "close": 0.03, "volume": 400000.0}, {"date": "2016-03-16", "close": 0.028, "volume": 300000.0}, {"date": "2016-03-17", "close": 0.033, "volume": 639600.0}, {"date": "2016-03-18", "close": 0.03, "volume": 700284.0}, {"date": "2016-03-21", "close": 0.029, "volume": 483775.0}, {"date": "2016-03-22", "close": 0.032, "volume": 55439.0}, {"date": "2016-03-23", "close": 0.03, "volume": 222735.0}, {"date": "2016-03-24", "close": 0.03, "volume": 8000.0}, {"date": "2016-03-29", "close": 0.03, "volume": 206923.0}, {"date": "2016-03-30", "close": 0.032, "volume": 358582.0}, {"date": "2016-03-31", "close": 0.032, "volume": 43390.0}, {"date": "2016-04-01", "close": 0.032, "volume": 386610.0}, {"date": "2016-04-04", "close": 0.032, "volume": 31957.0}, {"date": "2016-04-05", "close": 0.034, "volume": 207328.0}, {"date": "2016-04-06", "close": 0.031, "volume": 378000.0}, {"date": "2016-04-07", "close": 0.034, "volume": 36291.0}, {"date": "2016-04-08", "close": 0.034, "volume": 33709.0}, {"date": "2016-04-11", "close": 0.027, "volume": 1174646.0}, {"date": "2016-04-12", "close": 0.031, "volume": 831563.0}, {"date": "2016-04-13", "close": 0.027, "volume": 670558.0}, {"date": "2016-04-14", "close": 0.032, "volume": 156626.0}, {"date": "2016-04-15", "close": 0.031, "volume": 50356.0}, {"date": "2016-04-18", "close": 0.031, "volume": 86137.0}, {"date": "2016-04-19", "close": 0.032, "volume": 374637.0}, {"date": "2016-04-20", "close": 0.036, "volume": 601175.0}, {"date": "2016-04-21", "close": 0.033, "volume": 572820.0}, {"date": "2016-04-22", "close": 0.035, "volume": 612961.0}, {"date": "2016-04-26", "close": 0.035, "volume": 369511.0}, {"date": "2016-04-27", "close": 0.033, "volume": 278556.0}, {"date": "2016-04-28", "close": 0.032, "volume": 409465.0}, {"date": "2016-04-29", "close": 0.03, "volume": 243578.0}, {"date": "2016-05-02", "close": 0.029, "volume": 115458.0}, {"date": "2016-05-03", "close": 0.031, "volume": 309852.0}, {"date": "2016-05-04", "close": 0.037, "volume": 368350.0}, {"date": "2016-05-05", "close": 0.037, "volume": 30000.0}, {"date": "2016-05-06", "close": 0.033, "volume": 15600.0}, {"date": "2016-05-09", "close": 0.035, "volume": 144033.0}, {"date": "2016-05-10", "close": 0.036, "volume": 807828.0}, {"date": "2016-05-12", "close": 0.04, "volume": 569185.0}, {"date": "2016-05-13", "close": 0.042, "volume": 217524.0}, {"date": "2016-05-16", "close": 0.038, "volume": 37815.0}, {"date": "2016-05-17", "close": 0.033, "volume": 660165.0}, {"date": "2016-05-18", "close": 0.033, "volume": 602346.0}, {"date": "2016-05-19", "close": 0.033, "volume": 400000.0}, {"date": "2016-05-20", "close": 0.03, "volume": 416334.0}, {"date": "2016-05-23", "close": 0.033, "volume": 96281.0}, {"date": "2016-05-24", "close": 0.031, "volume": 139099.0}, {"date": "2016-05-25", "close": 0.031, "volume": 301206.0}, {"date": "2016-05-26", "close": 0.03, "volume": 10688.0}, {"date": "2016-05-27", "close": 0.03, "volume": 41046.0}, {"date": "2016-05-30", "close": 0.029, "volume": 500000.0}, {"date": "2016-05-31", "close": 0.028, "volume": 340186.0}, {"date": "2016-06-01", "close": 0.028, "volume": 39689.0}, {"date": "2016-06-02", "close": 0.023, "volume": 2035000.0}, {"date": "2016-06-03", "close": 0.029, "volume": 1777757.0}, {"date": "2016-06-06", "close": 0.024, "volume": 2908153.0}, {"date": "2016-06-07", "close": 0.024, "volume": 1344700.0}, {"date": "2016-06-08", "close": 0.023, "volume": 907321.0}, {"date": "2016-06-09", "close": 0.025, "volume": 150000.0}, {"date": "2016-06-10", "close": 0.025, "volume": 403840.0}, {"date": "2016-06-14", "close": 0.026, "volume": 770000.0}, {"date": "2016-06-15", "close": 0.028, "volume": 174622.0}, {"date": "2016-06-16", "close": 0.029, "volume": 32000.0}, {"date": "2016-06-17", "close": 0.03, "volume": 433714.0}, {"date": "2016-06-20", "close": 0.029, "volume": 151682.0}, {"date": "2016-06-21", "close": 0.029, "volume": 54472.0}, {"date": "2016-06-22", "close": 0.029, "volume": 660000.0}, {"date": "2016-06-23", "close": 0.028, "volume": 250380.0}, {"date": "2016-06-24", "close": 0.025, "volume": 1578205.0}, {"date": "2016-06-27", "close": 0.027, "volume": 383686.0}, {"date": "2016-06-28", "close": 0.027, "volume": 282854.0}, {"date": "2016-06-29", "close": 0.03, "volume": 618879.0}, {"date": "2016-06-30", "close": 0.032, "volume": 292119.0}, {"date": "2016-07-01", "close": 0.03, "volume": 225000.0}, {"date": "2016-07-05", "close": 0.03, "volume": 1042146.0}, {"date": "2016-07-06", "close": 0.03, "volume": 295780.0}, {"date": "2016-07-07", "close": 0.034, "volume": 490264.0}, {"date": "2016-07-08", "close": 0.035, "volume": 135664.0}, {"date": "2016-07-11", "close": 0.038, "volume": 1700228.0}, {"date": "2016-07-12", "close": 0.04, "volume": 2068642.0}, {"date": "2016-07-18", "close": 0.036, "volume": 1579242.0}, {"date": "2016-07-19", "close": 0.034, "volume": 1500522.0}, {"date": "2016-07-20", "close": 0.035, "volume": 708000.0}, {"date": "2016-07-21", "close": 0.034, "volume": 22204.0}, {"date": "2016-07-22", "close": 0.032, "volume": 2997974.0}, {"date": "2016-07-25", "close": 0.031, "volume": 433089.0}, {"date": "2016-07-26", "close": 0.031, "volume": 301290.0}, {"date": "2016-07-27", "close": 0.031, "volume": 80766.0}, {"date": "2016-07-28", "close": 0.031, "volume": 253667.0}, {"date": "2016-07-29", "close": 0.031, "volume": 598802.0}, {"date": "2016-08-01", "close": 0.031, "volume": 193900.0}, {"date": "2016-08-03", "close": 0.032, "volume": 150000.0}, {"date": "2016-08-04", "close": 0.031, "volume": 435938.0}, {"date": "2016-08-08", "close": 0.03, "volume": 67600.0}, {"date": "2016-08-10", "close": 0.032, "volume": 166379.0}, {"date": "2016-08-11", "close": 0.032, "volume": 165792.0}, {"date": "2016-08-12", "close": 0.031, "volume": 148162.0}, {"date": "2016-08-15", "close": 0.031, "volume": 14000.0}, {"date": "2016-08-18", "close": 0.032, "volume": 159583.0}, {"date": "2016-08-22", "close": 0.03, "volume": 246331.0}, {"date": "2016-08-23", "close": 0.03, "volume": 18833.0}, {"date": "2016-08-24", "close": 0.032, "volume": 31167.0}, {"date": "2016-08-25", "close": 0.03, "volume": 1498183.0}, {"date": "2016-08-26", "close": 0.03, "volume": 223391.0}, {"date": "2016-08-29", "close": 0.03, "volume": 10250.0}, {"date": "2016-08-30", "close": 0.03, "volume": 365396.0}, {"date": "2016-08-31", "close": 0.028, "volume": 1166487.0}, {"date": "2016-09-01", "close": 0.031, "volume": 39274.0}, {"date": "2016-09-02", "close": 0.028, "volume": 6976.0}, {"date": "2016-09-05", "close": 0.03, "volume": 25898.0}, {"date": "2016-09-07", "close": 0.029, "volume": 135793.0}, {"date": "2016-09-09", "close": 0.028, "volume": 1060363.0}, {"date": "2016-09-12", "close": 0.028, "volume": 448905.0}, {"date": "2016-09-13", "close": 0.027, "volume": 100460.0}, {"date": "2016-09-14", "close": 0.028, "volume": 224214.0}, {"date": "2016-09-15", "close": 0.028, "volume": 81073.0}, {"date": "2016-09-16", "close": 0.028, "volume": 1624.0}, {"date": "2016-09-20", "close": 0.027, "volume": 484676.0}, {"date": "2016-09-22", "close": 0.027, "volume": 120000.0}, {"date": "2016-09-23", "close": 0.027, "volume": 74255.0}, {"date": "2016-09-28", "close": 0.028, "volume": 43008.0}, {"date": "2016-09-29", "close": 0.031, "volume": 600000.0}, {"date": "2016-09-30", "close": 0.03, "volume": 26000.0}, {"date": "2016-10-03", "close": 0.029, "volume": 75874.0}, {"date": "2016-10-04", "close": 0.029, "volume": 119734.0}, {"date": "2016-10-05", "close": 0.029, "volume": 156298.0}, {"date": "2016-10-07", "close": 0.031, "volume": 971783.0}, {"date": "2016-10-10", "close": 0.032, "volume": 124137.0}, {"date": "2016-10-11", "close": 0.03, "volume": 100000.0}, {"date": "2016-10-13", "close": 0.028, "volume": 499821.0}, {"date": "2016-10-17", "close": 0.028, "volume": 70000.0}, {"date": "2016-10-18", "close": 0.028, "volume": 600000.0}, {"date": "2016-10-19", "close": 0.029, "volume": 530394.0}, {"date": "2016-10-20", "close": 0.029, "volume": 97303.0}, {"date": "2016-10-25", "close": 0.028, "volume": 2087629.0}, {"date": "2016-10-26", "close": 0.029, "volume": 280778.0}, {"date": "2016-10-27", "close": 0.025, "volume": 2069140.0}, {"date": "2016-10-28", "close": 0.027, "volume": 151401.0}, {"date": "2016-11-03", "close": 0.026, "volume": 638000.0}, {"date": "2016-11-04", "close": 0.026, "volume": 50000.0}, {"date": "2016-11-07", "close": 0.025, "volume": 10000.0}, {"date": "2016-11-10", "close": 0.027, "volume": 569070.0}, {"date": "2016-11-11", "close": 0.029, "volume": 265000.0}, {"date": "2016-11-15", "close": 0.029, "volume": 125000.0}, {"date": "2016-11-16", "close": 0.026, "volume": 219195.0}, {"date": "2016-11-17", "close": 0.026, "volume": 15945.0}, {"date": "2016-11-21", "close": 0.028, "volume": 105287.0}, {"date": "2016-11-22", "close": 0.026, "volume": 231584.0}, {"date": "2016-11-23", "close": 0.026, "volume": 783020.0}, {"date": "2016-11-24", "close": 0.025, "volume": 86589.0}, {"date": "2016-11-28", "close": 0.025, "volume": 31250.0}, {"date": "2016-11-29", "close": 0.025, "volume": 50772.0}, {"date": "2016-12-01", "close": 0.025, "volume": 128620.0}, {"date": "2016-12-02", "close": 0.025, "volume": 44075.0}, {"date": "2016-12-05", "close": 0.024, "volume": 197391.0}, {"date": "2016-12-06", "close": 0.023, "volume": 1287774.0}, {"date": "2016-12-07", "close": 0.022, "volume": 536797.0}, {"date": "2016-12-09", "close": 0.023, "volume": 143630.0}, {"date": "2016-12-12", "close": 0.022, "volume": 594119.0}, {"date": "2016-12-19", "close": 0.024, "volume": 110835.0}, {"date": "2016-12-20", "close": 0.021, "volume": 526666.0}, {"date": "2016-12-21", "close": 0.02, "volume": 224583.0}, {"date": "2016-12-22", "close": 0.021, "volume": 64213.0}, {"date": "2016-12-23", "close": 0.025, "volume": 197609.0}, {"date": "2016-12-29", "close": 0.024, "volume": 42000.0}, {"date": "2016-12-30", "close": 0.022, "volume": 50000.0}, {"date": "2017-01-03", "close": 0.026, "volume": 200248.0}, {"date": "2017-01-09", "close": 0.023, "volume": 30000.0}, {"date": "2017-01-11", "close": 0.024, "volume": 14073.0}, {"date": "2017-01-12", "close": 0.024, "volume": 95000.0}, {"date": "2017-01-13", "close": 0.023, "volume": 623792.0}, {"date": "2017-01-16", "close": 0.022, "volume": 671276.0}, {"date": "2017-01-17", "close": 0.022, "volume": 150000.0}, {"date": "2017-01-18", "close": 0.021, "volume": 600000.0}, {"date": "2017-01-19", "close": 0.021, "volume": 14465.0}, {"date": "2017-01-20", "close": 0.021, "volume": 182337.0}, {"date": "2017-01-23", "close": 0.02, "volume": 17385.0}, {"date": "2017-01-24", "close": 0.021, "volume": 674489.0}, {"date": "2017-01-27", "close": 0.019, "volume": 159518.0}, {"date": "2017-01-30", "close": 0.021, "volume": 232060.0}, {"date": "2017-01-31", "close": 0.022, "volume": 344413.0}, {"date": "2017-02-01", "close": 0.021, "volume": 159647.0}, {"date": "2017-02-03", "close": 0.021, "volume": 523882.0}, {"date": "2017-02-06", "close": 0.021, "volume": 15667.0}, {"date": "2017-02-07", "close": 0.022, "volume": 111534.0}, {"date": "2017-02-08", "close": 0.021, "volume": 13056.0}, {"date": "2017-02-09", "close": 0.021, "volume": 40000.0}, {"date": "2017-02-13", "close": 0.021, "volume": 210286.0}, {"date": "2017-02-14", "close": 0.021, "volume": 141409.0}, {"date": "2017-02-15", "close": 0.02, "volume": 188906.0}, {"date": "2017-02-16", "close": 0.02, "volume": 131617.0}, {"date": "2017-02-20", "close": 0.022, "volume": 69251.0}, {"date": "2017-02-21", "close": 0.022, "volume": 25000.0}, {"date": "2017-02-22", "close": 0.022, "volume": 800000.0}, {"date": "2017-02-23", "close": 0.023, "volume": 50000.0}, {"date": "2017-02-24", "close": 0.02, "volume": 210000.0}, {"date": "2017-02-27", "close": 0.02, "volume": 70305.0}, {"date": "2017-02-28", "close": 0.02, "volume": 1601875.0}, {"date": "2017-03-01", "close": 0.019, "volume": 621055.0}, {"date": "2017-03-02", "close": 0.019, "volume": 553945.0}, {"date": "2017-03-06", "close": 0.018, "volume": 92163.0}, {"date": "2017-03-07", "close": 0.018, "volume": 1115104.0}, {"date": "2017-03-09", "close": 0.018, "volume": 50000.0}, {"date": "2017-03-14", "close": 0.02, "volume": 300000.0}, {"date": "2017-03-15", "close": 0.019, "volume": 100000.0}, {"date": "2017-03-16", "close": 0.018, "volume": 176045.0}, {"date": "2017-03-21", "close": 0.019, "volume": 330380.0}, {"date": "2017-03-22", "close": 0.019, "volume": 356447.0}, {"date": "2017-03-24", "close": 0.018, "volume": 83946.0}, {"date": "2017-03-27", "close": 0.018, "volume": 5724792.0}, {"date": "2017-03-28", "close": 0.018, "volume": 498597.0}, {"date": "2017-03-29", "close": 0.018, "volume": 415651.0}, {"date": "2017-03-30", "close": 0.017, "volume": 1625015.0}, {"date": "2017-04-03", "close": 0.015, "volume": 376068.0}, {"date": "2017-04-04", "close": 0.018, "volume": 708947.0}, {"date": "2017-04-10", "close": 0.017, "volume": 180000.0}, {"date": "2017-04-12", "close": 0.017, "volume": 80000.0}, {"date": "2017-04-13", "close": 0.016, "volume": 624397.0}, {"date": "2017-04-18", "close": 0.015, "volume": 54284.0}, {"date": "2017-04-19", "close": 0.014, "volume": 210312.0}, {"date": "2017-04-20", "close": 0.014, "volume": 41421.0}, {"date": "2017-04-21", "close": 0.015, "volume": 243191.0}, {"date": "2017-04-26", "close": 0.013, "volume": 206809.0}, {"date": "2017-04-28", "close": 0.013, "volume": 68698.0}, {"date": "2017-05-01", "close": 0.013, "volume": 531314.0}, {"date": "2017-05-03", "close": 0.012, "volume": 647204.0}, {"date": "2017-05-04", "close": 0.012, "volume": 30170.0}, {"date": "2017-05-08", "close": 0.012, "volume": 326500.0}, {"date": "2017-05-09", "close": 0.012, "volume": 478561.0}, {"date": "2017-05-11", "close": 0.012, "volume": 6666.0}, {"date": "2017-05-15", "close": 0.011, "volume": 814000.0}, {"date": "2017-05-16", "close": 0.011, "volume": 2436.0}, {"date": "2017-05-17", "close": 0.011, "volume": 140196.0}, {"date": "2017-05-18", "close": 0.011, "volume": 4000.0}, {"date": "2017-05-26", "close": 0.011, "volume": 25000.0}, {"date": "2017-05-29", "close": 0.012, "volume": 33513.0}, {"date": "2017-05-30", "close": 0.013, "volume": 527532.0}, {"date": "2017-06-01", "close": 0.013, "volume": 119100.0}, {"date": "2017-06-02", "close": 0.012, "volume": 54508.0}, {"date": "2017-06-05", "close": 0.012, "volume": 62206.0}, {"date": "2017-06-07", "close": 0.011, "volume": 533389.0}, {"date": "2017-06-08", "close": 0.011, "volume": 698434.0}, {"date": "2017-06-13", "close": 0.01, "volume": 488075.0}, {"date": "2017-06-14", "close": 0.01, "volume": 34681.0}, {"date": "2017-06-15", "close": 0.01, "volume": 176244.0}, {"date": "2017-06-16", "close": 0.01, "volume": 500000.0}, {"date": "2017-06-19", "close": 0.009, "volume": 270335.0}, {"date": "2017-06-20", "close": 0.008, "volume": 1334986.0}, {"date": "2017-06-21", "close": 0.01, "volume": 2478055.0}, {"date": "2017-06-22", "close": 0.01, "volume": 91000.0}, {"date": "2017-06-23", "close": 0.011, "volume": 343025.0}, {"date": "2017-06-27", "close": 0.011, "volume": 100000.0}, {"date": "2017-06-28", "close": 0.011, "volume": 21591.0}, {"date": "2017-06-29", "close": 0.011, "volume": 533672.0}, {"date": "2017-06-30", "close": 0.01, "volume": 75000.0}, {"date": "2017-07-06", "close": 0.011, "volume": 500271.0}, {"date": "2017-07-07", "close": 0.012, "volume": 125274.0}, {"date": "2017-07-10", "close": 0.011, "volume": 711250.0}, {"date": "2017-07-11", "close": 0.011, "volume": 507432.0}, {"date": "2017-07-12", "close": 0.011, "volume": 204500.0}, {"date": "2017-07-14", "close": 0.012, "volume": 60000.0}, {"date": "2017-07-18", "close": 0.011, "volume": 8732.0}, {"date": "2017-07-19", "close": 0.012, "volume": 18547.0}, {"date": "2017-07-21", "close": 0.012, "volume": 100000.0}, {"date": "2017-07-24", "close": 0.011, "volume": 185215.0}, {"date": "2017-07-26", "close": 0.011, "volume": 217468.0}, {"date": "2017-07-27", "close": 0.011, "volume": 184073.0}, {"date": "2017-08-01", "close": 0.012, "volume": 153359.0}, {"date": "2017-08-02", "close": 0.012, "volume": 165440.0}, {"date": "2017-08-04", "close": 0.011, "volume": 1533604.0}, {"date": "2017-08-07", "close": 0.01, "volume": 1579202.0}, {"date": "2017-08-10", "close": 0.011, "volume": 46223.0}, {"date": "2017-08-11", "close": 0.011, "volume": 100000.0}, {"date": "2017-08-14", "close": 0.012, "volume": 62559.0}, {"date": "2017-08-15", "close": 0.01, "volume": 35767.0}, {"date": "2017-08-16", "close": 0.01, "volume": 279959.0}, {"date": "2017-08-21", "close": 0.01, "volume": 462174.0}, {"date": "2017-08-23", "close": 0.011, "volume": 55838.0}, {"date": "2017-08-29", "close": 0.011, "volume": 699357.0}, {"date": "2017-08-30", "close": 0.011, "volume": 14759.0}, {"date": "2017-08-31", "close": 0.014, "volume": 1354248.0}, {"date": "2017-09-01", "close": 0.013, "volume": 119245.0}, {"date": "2017-09-04", "close": 0.013, "volume": 100540.0}, {"date": "2017-09-05", "close": 0.011, "volume": 525142.0}, {"date": "2017-09-08", "close": 0.011, "volume": 73190.0}, {"date": "2017-09-13", "close": 0.012, "volume": 50055.0}, {"date": "2017-09-21", "close": 0.011, "volume": 856115.0}, {"date": "2017-09-22", "close": 0.011, "volume": 108950.0}, {"date": "2017-09-25", "close": 0.011, "volume": 1856880.0}, {"date": "2017-09-26", "close": 0.011, "volume": 789334.0}, {"date": "2017-09-27", "close": 0.011, "volume": 297666.0}, {"date": "2017-09-28", "close": 0.011, "volume": 1078076.0}, {"date": "2017-09-29", "close": 0.01, "volume": 106826.0}, {"date": "2017-10-02", "close": 0.011, "volume": 66528.0}, {"date": "2017-10-03", "close": 0.01, "volume": 3472685.0}, {"date": "2017-10-04", "close": 0.011, "volume": 1188052.0}, {"date": "2017-10-06", "close": 0.01, "volume": 700000.0}, {"date": "2017-10-09", "close": 0.01, "volume": 195000.0}, {"date": "2017-10-10", "close": 0.01, "volume": 56581.0}, {"date": "2017-10-11", "close": 0.011, "volume": 692127.0}, {"date": "2017-10-12", "close": 0.011, "volume": 685974.0}, {"date": "2017-10-13", "close": 0.012, "volume": 405680.0}, {"date": "2017-10-16", "close": 0.011, "volume": 1000000.0}, {"date": "2017-10-17", "close": 0.011, "volume": 568349.0}, {"date": "2017-10-18", "close": 0.011, "volume": 165924.0}, {"date": "2017-10-19", "close": 0.011, "volume": 400000.0}, {"date": "2017-10-20", "close": 0.011, "volume": 236125.0}, {"date": "2017-10-25", "close": 0.01, "volume": 200000.0}, {"date": "2017-10-26", "close": 0.009, "volume": 665819.0}, {"date": "2017-10-27", "close": 0.009, "volume": 1900000.0}, {"date": "2017-10-30", "close": 0.011, "volume": 296729.0}, {"date": "2017-11-06", "close": 0.011, "volume": 276160.0}, {"date": "2017-11-07", "close": 0.012, "volume": 685358.0}, {"date": "2017-11-08", "close": 0.011, "volume": 796472.0}, {"date": "2017-11-09", "close": 0.011, "volume": 1096376.0}, {"date": "2017-11-10", "close": 0.014, "volume": 1239886.0}, {"date": "2017-11-13", "close": 0.013, "volume": 211167.0}, {"date": "2017-11-14", "close": 0.012, "volume": 1435976.0}, {"date": "2017-11-20", "close": 0.013, "volume": 48063.0}, {"date": "2017-11-21", "close": 0.012, "volume": 136522.0}, {"date": "2017-11-22", "close": 0.013, "volume": 152696.0}, {"date": "2017-11-23", "close": 0.013, "volume": 6500.0}, {"date": "2017-11-24", "close": 0.013, "volume": 3456844.0}, {"date": "2017-11-27", "close": 0.012, "volume": 2277599.0}, {"date": "2017-11-29", "close": 0.011, "volume": 38160.0}, {"date": "2017-12-01", "close": 0.012, "volume": 775301.0}, {"date": "2017-12-04", "close": 0.012, "volume": 396092.0}, {"date": "2017-12-05", "close": 0.011, "volume": 1546619.0}, {"date": "2017-12-06", "close": 0.012, "volume": 109591.0}, {"date": "2017-12-07", "close": 0.012, "volume": 290696.0}, {"date": "2017-12-08", "close": 0.012, "volume": 50000.0}, {"date": "2017-12-11", "close": 0.013, "volume": 148990.0}, {"date": "2017-12-12", "close": 0.012, "volume": 450000.0}, {"date": "2017-12-13", "close": 0.012, "volume": 986852.0}, {"date": "2017-12-14", "close": 0.012, "volume": 54319.0}, {"date": "2017-12-20", "close": 0.012, "volume": 397246.0}, {"date": "2017-12-27", "close": 0.012, "volume": 147492.0}, {"date": "2017-12-28", "close": 0.012, "volume": 58971.0}, {"date": "2018-01-02", "close": 0.012, "volume": 152413.0}, {"date": "2018-01-05", "close": 0.013, "volume": 6335.0}, {"date": "2018-01-11", "close": 0.012, "volume": 210493.0}, {"date": "2018-01-15", "close": 0.013, "volume": 803333.0}, {"date": "2018-01-16", "close": 0.012, "volume": 475445.0}, {"date": "2018-01-19", "close": 0.013, "volume": 100000.0}, {"date": "2018-01-23", "close": 0.012, "volume": 52123.0}, {"date": "2018-01-24", "close": 0.012, "volume": 7877.0}, {"date": "2018-01-30", "close": 0.012, "volume": 499746.0}, {"date": "2018-01-31", "close": 0.011, "volume": 1500000.0}, {"date": "2018-02-01", "close": 0.013, "volume": 426610.0}, {"date": "2018-02-05", "close": 0.011, "volume": 892903.0}, {"date": "2018-02-06", "close": 0.01, "volume": 1027011.0}, {"date": "2018-02-07", "close": 0.012, "volume": 9615.0}, {"date": "2018-02-08", "close": 0.011, "volume": 238141.0}, {"date": "2018-02-09", "close": 0.01, "volume": 570023.0}, {"date": "2018-02-12", "close": 0.01, "volume": 921257.0}, {"date": "2018-02-14", "close": 0.01, "volume": 123000.0}, {"date": "2018-02-20", "close": 0.01, "volume": 2131.0}, {"date": "2018-02-22", "close": 0.011, "volume": 422533.0}, {"date": "2018-02-23", "close": 0.01, "volume": 500000.0}, {"date": "2018-02-26", "close": 0.011, "volume": 236870.0}, {"date": "2018-02-28", "close": 0.012, "volume": 576990.0}, {"date": "2018-03-02", "close": 0.012, "volume": 400000.0}, {"date": "2018-03-05", "close": 0.011, "volume": 42000.0}, {"date": "2018-03-06", "close": 0.012, "volume": 1053010.0}, {"date": "2018-03-07", "close": 0.012, "volume": 617815.0}, {"date": "2018-03-08", "close": 0.012, "volume": 328705.0}, {"date": "2018-03-12", "close": 0.012, "volume": 253957.0}, {"date": "2018-03-14", "close": 0.012, "volume": 279133.0}, {"date": "2018-03-15", "close": 0.011, "volume": 32500.0}, {"date": "2018-03-16", "close": 0.012, "volume": 614789.0}, {"date": "2018-03-21", "close": 0.011, "volume": 13056.0}, {"date": "2018-03-22", "close": 0.012, "volume": 407831.0}, {"date": "2018-03-23", "close": 0.012, "volume": 4333.0}, {"date": "2018-03-29", "close": 0.011, "volume": 1170283.0}, {"date": "2018-04-04", "close": 0.011, "volume": 50000.0}, {"date": "2018-04-05", "close": 0.013, "volume": 1848563.0}, {"date": "2018-04-06", "close": 0.013, "volume": 210439.0}, {"date": "2018-04-09", "close": 0.012, "volume": 533125.0}, {"date": "2018-04-10", "close": 0.012, "volume": 625069.0}, {"date": "2018-04-11", "close": 0.012, "volume": 339131.0}, {"date": "2018-04-12", "close": 0.013, "volume": 522890.0}, {"date": "2018-04-13", "close": 0.012, "volume": 12156.0}, {"date": "2018-04-17", "close": 0.013, "volume": 537156.0}, {"date": "2018-04-18", "close": 0.013, "volume": 200000.0}, {"date": "2018-04-19", "close": 0.013, "volume": 1105993.0}, {"date": "2018-04-20", "close": 0.013, "volume": 78000.0}, {"date": "2018-04-23", "close": 0.013, "volume": 544817.0}, {"date": "2018-04-27", "close": 0.012, "volume": 1589032.0}, {"date": "2018-04-30", "close": 0.011, "volume": 91854.0}, {"date": "2018-05-01", "close": 0.011, "volume": 273343.0}, {"date": "2018-05-02", "close": 0.01, "volume": 2873724.0}, {"date": "2018-05-04", "close": 0.01, "volume": 59999.0}, {"date": "2018-05-07", "close": 0.011, "volume": 66289.0}, {"date": "2018-05-08", "close": 0.01, "volume": 1594284.0}, {"date": "2018-05-09", "close": 0.01, "volume": 500000.0}, {"date": "2018-05-11", "close": 0.01, "volume": 836787.0}, {"date": "2018-05-14", "close": 0.01, "volume": 15000.0}, {"date": "2018-05-15", "close": 0.01, "volume": 23104.0}, {"date": "2018-05-16", "close": 0.01, "volume": 505410.0}, {"date": "2018-05-17", "close": 0.01, "volume": 341004.0}, {"date": "2018-05-23", "close": 0.009, "volume": 235000.0}, {"date": "2018-05-24", "close": 0.009, "volume": 243853.0}, {"date": "2018-05-25", "close": 0.01, "volume": 266210.0}, {"date": "2018-05-30", "close": 0.01, "volume": 4260.0}, {"date": "2018-06-12", "close": 0.01, "volume": 42000.0}, {"date": "2018-06-14", "close": 0.011, "volume": 1673655.0}, {"date": "2018-06-25", "close": 0.011, "volume": 1045976.0}, {"date": "2018-06-26", "close": 0.01, "volume": 1041326.0}, {"date": "2018-06-29", "close": 0.01, "volume": 479734.0}, {"date": "2018-07-02", "close": 0.01, "volume": 191795.0}, {"date": "2018-07-03", "close": 0.01, "volume": 335826.0}, {"date": "2018-07-10", "close": 0.011, "volume": 350000.0}, {"date": "2018-07-17", "close": 0.01, "volume": 474775.0}, {"date": "2018-07-18", "close": 0.01, "volume": 100000.0}, {"date": "2018-07-20", "close": 0.01, "volume": 592649.0}, {"date": "2018-07-24", "close": 0.008, "volume": 144424.0}, {"date": "2018-07-26", "close": 0.009, "volume": 185000.0}, {"date": "2018-07-31", "close": 0.009, "volume": 231131.0}, {"date": "2018-08-01", "close": 0.01, "volume": 282833.0}, {"date": "2018-08-02", "close": 0.009, "volume": 166167.0}, {"date": "2018-08-03", "close": 0.01, "volume": 538130.0}, {"date": "2018-08-06", "close": 0.009, "volume": 202656.0}, {"date": "2018-08-08", "close": 0.008, "volume": 2933896.0}, {"date": "2018-08-09", "close": 0.007, "volume": 2737413.0}, {"date": "2018-08-10", "close": 0.007, "volume": 33303.0}, {"date": "2018-08-14", "close": 0.007, "volume": 40721.0}, {"date": "2018-08-20", "close": 0.006, "volume": 2169031.0}, {"date": "2018-08-21", "close": 0.007, "volume": 744617.0}, {"date": "2018-08-22", "close": 0.006, "volume": 24000.0}, {"date": "2018-08-23", "close": 0.007, "volume": 460000.0}, {"date": "2018-08-28", "close": 0.007, "volume": 179556.0}, {"date": "2018-08-30", "close": 0.008, "volume": 24363.0}, {"date": "2018-09-11", "close": 0.008, "volume": 62506.0}, {"date": "2018-09-27", "close": 0.007, "volume": 50000.0}, {"date": "2018-09-28", "close": 0.006, "volume": 86500.0}, {"date": "2018-10-02", "close": 0.006, "volume": 1090323.0}, {"date": "2018-10-03", "close": 0.006, "volume": 28846.0}, {"date": "2018-10-04", "close": 0.006, "volume": 956465.0}, {"date": "2018-10-10", "close": 0.005, "volume": 1012000.0}, {"date": "2018-10-11", "close": 0.005, "volume": 505000.0}, {"date": "2018-10-12", "close": 0.005, "volume": 30000.0}, {"date": "2018-10-15", "close": 0.007, "volume": 814140.0}, {"date": "2018-10-16", "close": 0.007, "volume": 98872.0}, {"date": "2018-10-17", "close": 0.007, "volume": 58271.0}, {"date": "2018-10-19", "close": 0.007, "volume": 700000.0}, {"date": "2018-10-24", "close": 0.006, "volume": 1050000.0}, {"date": "2018-10-26", "close": 0.006, "volume": 458333.0}, {"date": "2018-10-29", "close": 0.006, "volume": 209640.0}, {"date": "2018-10-30", "close": 0.006, "volume": 98541.0}, {"date": "2018-11-01", "close": 0.007, "volume": 990197.0}, {"date": "2018-11-02", "close": 0.006, "volume": 284886.0}, {"date": "2018-11-07", "close": 0.006, "volume": 636123.0}, {"date": "2018-11-09", "close": 0.006, "volume": 400000.0}, {"date": "2018-11-12", "close": 0.006, "volume": 50000.0}, {"date": "2018-11-14", "close": 0.008, "volume": 481001.0}, {"date": "2018-11-15", "close": 0.009, "volume": 446912.0}, {"date": "2018-11-16", "close": 0.008, "volume": 487103.0}, {"date": "2018-11-19", "close": 0.008, "volume": 400000.0}, {"date": "2018-11-21", "close": 0.006, "volume": 1513307.0}, {"date": "2018-11-22", "close": 0.007, "volume": 637104.0}, {"date": "2018-11-26", "close": 0.008, "volume": 812816.0}, {"date": "2018-11-27", "close": 0.009, "volume": 425000.0}, {"date": "2018-12-04", "close": 0.008, "volume": 745219.0}, {"date": "2018-12-05", "close": 0.007, "volume": 539527.0}, {"date": "2018-12-06", "close": 0.006, "volume": 122553.0}, {"date": "2018-12-11", "close": 0.006, "volume": 1500000.0}, {"date": "2018-12-12", "close": 0.006, "volume": 156880.0}, {"date": "2018-12-13", "close": 0.006, "volume": 243120.0}, {"date": "2018-12-17", "close": 0.005, "volume": 2802260.0}, {"date": "2018-12-18", "close": 0.005, "volume": 2000000.0}, {"date": "2018-12-19", "close": 0.006, "volume": 80000.0}, {"date": "2018-12-31", "close": 0.005, "volume": 1359515.0}, {"date": "2019-01-07", "close": 0.005, "volume": 525000.0}, {"date": "2019-01-09", "close": 0.005, "volume": 700000.0}, {"date": "2019-01-11", "close": 0.005, "volume": 858001.0}, {"date": "2019-01-14", "close": 0.004, "volume": 35000.0}, {"date": "2019-01-15", "close": 0.005, "volume": 6458174.0}, {"date": "2019-01-16", "close": 0.005, "volume": 1036999.0}, {"date": "2019-01-21", "close": 0.005, "volume": 31377.0}, {"date": "2019-01-25", "close": 0.005, "volume": 516.0}, {"date": "2019-01-30", "close": 0.005, "volume": 246167.0}, {"date": "2019-02-05", "close": 0.005, "volume": 50000.0}, {"date": "2019-02-08", "close": 0.005, "volume": 66379.0}, {"date": "2019-02-11", "close": 0.005, "volume": 1511837.0}, {"date": "2019-02-14", "close": 0.005, "volume": 24400.0}, {"date": "2019-02-15", "close": 0.005, "volume": 174600.0}, {"date": "2019-02-28", "close": 0.005, "volume": 2097937.0}, {"date": "2019-03-01", "close": 0.005, "volume": 40000.0}, {"date": "2019-03-04", "close": 0.004, "volume": 223710.0}, {"date": "2019-03-06", "close": 0.004, "volume": 90290.0}, {"date": "2019-03-08", "close": 0.004, "volume": 549467.0}, {"date": "2019-03-13", "close": 0.004, "volume": 46243.0}, {"date": "2019-03-21", "close": 0.004, "volume": 1561664.0}, {"date": "2019-03-22", "close": 0.004, "volume": 200000.0}, {"date": "2019-03-28", "close": 0.004, "volume": 75000.0}, {"date": "2019-04-03", "close": 0.005, "volume": 1000000.0}, {"date": "2019-04-04", "close": 0.005, "volume": 233080.0}, {"date": "2019-04-09", "close": 0.005, "volume": 325096.0}, {"date": "2019-04-11", "close": 0.004, "volume": 159334.0}, {"date": "2019-04-23", "close": 0.004, "volume": 1049750.0}, {"date": "2019-04-24", "close": 0.003, "volume": 20000.0}, {"date": "2019-04-30", "close": 0.003, "volume": 31250.0}, {"date": "2019-05-02", "close": 0.004, "volume": 2000000.0}, {"date": "2019-05-06", "close": 0.004, "volume": 1303125.0}, {"date": "2019-05-07", "close": 0.004, "volume": 614750.0}, {"date": "2019-05-08", "close": 0.003, "volume": 1009853.0}, {"date": "2019-05-09", "close": 0.004, "volume": 579446.0}, {"date": "2019-05-14", "close": 0.004, "volume": 300000.0}, {"date": "2019-05-15", "close": 0.003, "volume": 3748280.0}, {"date": "2019-05-16", "close": 0.003, "volume": 200000.0}, {"date": "2019-05-20", "close": 0.004, "volume": 2098068.0}, {"date": "2019-05-22", "close": 0.003, "volume": 155000.0}, {"date": "2019-05-28", "close": 0.004, "volume": 3000000.0}, {"date": "2019-05-30", "close": 0.004, "volume": 788604.0}, {"date": "2019-05-31", "close": 0.004, "volume": 350000.0}, {"date": "2019-06-05", "close": 0.003, "volume": 100000.0}, {"date": "2019-06-06", "close": 0.003, "volume": 926412.0}, {"date": "2019-06-12", "close": 0.004, "volume": 559779.0}, {"date": "2019-06-13", "close": 0.004, "volume": 218888.0}, {"date": "2019-06-14", "close": 0.004, "volume": 11000.0}, {"date": "2019-06-17", "close": 0.004, "volume": 200112.0}, {"date": "2019-06-18", "close": 0.003, "volume": 10000.0}, {"date": "2019-06-19", "close": 0.003, "volume": 665001.0}, {"date": "2019-06-25", "close": 0.003, "volume": 248256.0}, {"date": "2019-06-27", "close": 0.003, "volume": 106667.0}, {"date": "2019-06-28", "close": 0.003, "volume": 2629902.0}, {"date": "2019-07-01", "close": 0.004, "volume": 2200000.0}, {"date": "2019-07-02", "close": 0.004, "volume": 679136.0}, {"date": "2019-07-12", "close": 0.005, "volume": 1113256.0}, {"date": "2019-07-15", "close": 0.005, "volume": 900000.0}, {"date": "2019-07-16", "close": 0.006, "volume": 1425779.0}, {"date": "2019-07-18", "close": 0.006, "volume": 821214.0}, {"date": "2019-07-23", "close": 0.005, "volume": 3210000.0}, {"date": "2019-07-24", "close": 0.005, "volume": 25260.0}, {"date": "2019-07-25", "close": 0.005, "volume": 56769.0}, {"date": "2019-07-26", "close": 0.006, "volume": 995731.0}, {"date": "2019-07-31", "close": 0.006, "volume": 779000.0}, {"date": "2019-08-01", "close": 0.005, "volume": 184712.0}, {"date": "2019-08-02", "close": 0.006, "volume": 134048.0}, {"date": "2019-08-06", "close": 0.006, "volume": 218200.0}, {"date": "2019-08-07", "close": 0.005, "volume": 210252.0}, {"date": "2019-08-09", "close": 0.006, "volume": 8715.0}, {"date": "2019-08-12", "close": 0.005, "volume": 6528.0}, {"date": "2019-08-16", "close": 0.006, "volume": 2396514.0}, {"date": "2019-08-19", "close": 0.007, "volume": 314285.0}, {"date": "2019-08-20", "close": 0.006, "volume": 171405.0}, {"date": "2019-08-21", "close": 0.007, "volume": 266582.0}, {"date": "2019-08-22", "close": 0.007, "volume": 1776027.0}, {"date": "2019-08-23", "close": 0.006, "volume": 2364.0}, {"date": "2019-08-27", "close": 0.007, "volume": 931716.0}, {"date": "2019-08-28", "close": 0.006, "volume": 4450636.0}, {"date": "2019-08-29", "close": 0.006, "volume": 600000.0}, {"date": "2019-08-30", "close": 0.005, "volume": 92095.0}, {"date": "2019-09-02", "close": 0.006, "volume": 4500.0}, {"date": "2019-09-06", "close": 0.006, "volume": 78850.0}, {"date": "2019-09-13", "close": 0.006, "volume": 429686.0}, {"date": "2019-09-17", "close": 0.005, "volume": 250000.0}, {"date": "2019-09-18", "close": 0.007, "volume": 1139013.0}, {"date": "2019-09-19", "close": 0.007, "volume": 1613090.0}, {"date": "2019-09-20", "close": 0.007, "volume": 133317.0}, {"date": "2019-09-25", "close": 0.006, "volume": 1480968.0}, {"date": "2019-09-26", "close": 0.005, "volume": 4147845.0}, {"date": "2019-09-27", "close": 0.006, "volume": 932828.0}, {"date": "2019-09-30", "close": 0.005, "volume": 290000.0}, {"date": "2019-10-04", "close": 0.006, "volume": 750000.0}, {"date": "2019-10-07", "close": 0.006, "volume": 160000.0}, {"date": "2019-10-08", "close": 0.008, "volume": 4769412.0}, {"date": "2019-10-09", "close": 0.008, "volume": 1430250.0}, {"date": "2019-10-10", "close": 0.007, "volume": 488660.0}, {"date": "2019-10-11", "close": 0.007, "volume": 14878.0}, {"date": "2019-10-14", "close": 0.008, "volume": 220000.0}, {"date": "2019-10-16", "close": 0.007, "volume": 2662678.0}, {"date": "2019-10-21", "close": 0.007, "volume": 140000.0}, {"date": "2019-10-23", "close": 0.007, "volume": 627338.0}, {"date": "2019-10-24", "close": 0.007, "volume": 455333.0}, {"date": "2019-10-28", "close": 0.006, "volume": 142850.0}, {"date": "2019-10-29", "close": 0.006, "volume": 40000.0}, {"date": "2019-11-01", "close": 0.006, "volume": 400000.0}, {"date": "2019-11-05", "close": 0.007, "volume": 4271738.0}, {"date": "2019-11-15", "close": 0.007, "volume": 39675.0}, {"date": "2019-11-18", "close": 0.008, "volume": 130146.0}, {"date": "2019-11-25", "close": 0.005, "volume": 300000.0}, {"date": "2019-11-26", "close": 0.006, "volume": 195000.0}, {"date": "2019-11-27", "close": 0.006, "volume": 900000.0}, {"date": "2019-12-02", "close": 0.006, "volume": 13124306.0}, {"date": "2019-12-03", "close": 0.006, "volume": 788231.0}, {"date": "2019-12-04", "close": 0.006, "volume": 662458.0}, {"date": "2019-12-05", "close": 0.006, "volume": 637359.0}, {"date": "2019-12-06", "close": 0.006, "volume": 1606627.0}, {"date": "2019-12-09", "close": 0.007, "volume": 2350575.0}, {"date": "2019-12-10", "close": 0.01, "volume": 15936059.0}, {"date": "2019-12-11", "close": 0.008, "volume": 22207181.0}, {"date": "2019-12-12", "close": 0.008, "volume": 10052235.0}, {"date": "2019-12-13", "close": 0.007, "volume": 7222364.0}, {"date": "2019-12-16", "close": 0.007, "volume": 2780000.0}, {"date": "2019-12-17", "close": 0.007, "volume": 784879.0}, {"date": "2019-12-18", "close": 0.007, "volume": 1036095.0}, {"date": "2019-12-19", "close": 0.009, "volume": 1942152.0}, {"date": "2019-12-20", "close": 0.007, "volume": 18044472.0}, {"date": "2019-12-23", "close": 0.007, "volume": 2879131.0}, {"date": "2019-12-24", "close": 0.008, "volume": 2221889.0}, {"date": "2019-12-27", "close": 0.008, "volume": 2187276.0}, {"date": "2019-12-30", "close": 0.007, "volume": 9183730.0}, {"date": "2019-12-31", "close": 0.007, "volume": 3805718.0}, {"date": "2020-01-02", "close": 0.009, "volume": 37735959.0}, {"date": "2020-01-03", "close": 0.008, "volume": 31804043.0}, {"date": "2020-01-06", "close": 0.008, "volume": 12550898.0}, {"date": "2020-01-07", "close": 0.007, "volume": 7901979.0}, {"date": "2020-01-08", "close": 0.007, "volume": 3833537.0}, {"date": "2020-01-09", "close": 0.007, "volume": 3224276.0}, {"date": "2020-01-10", "close": 0.007, "volume": 2248404.0}, {"date": "2020-01-13", "close": 0.009, "volume": 21539504.0}, {"date": "2020-01-14", "close": 0.01, "volume": 70898500.0}, {"date": "2020-01-15", "close": 0.01, "volume": 13788698.0}, {"date": "2020-01-16", "close": 0.01, "volume": 24972135.0}, {"date": "2020-01-17", "close": 0.01, "volume": 1249232.0}, {"date": "2020-01-20", "close": 0.01, "volume": 16816746.0}, {"date": "2020-01-21", "close": 0.01, "volume": 3233209.0}, {"date": "2020-01-22", "close": 0.01, "volume": 3350945.0}, {"date": "2020-01-23", "close": 0.009, "volume": 3248721.0}, {"date": "2020-01-24", "close": 0.008, "volume": 18958470.0}, {"date": "2020-01-28", "close": 0.008, "volume": 340000.0}, {"date": "2020-01-29", "close": 0.007, "volume": 3803756.0}, {"date": "2020-01-30", "close": 0.008, "volume": 80000.0}, {"date": "2020-01-31", "close": 0.008, "volume": 2695020.0}, {"date": "2020-02-03", "close": 0.007, "volume": 12940010.0}, {"date": "2020-02-04", "close": 0.007, "volume": 4952857.0}, {"date": "2020-02-05", "close": 0.006, "volume": 1267877.0}, {"date": "2020-02-06", "close": 0.007, "volume": 7054324.0}, {"date": "2020-02-07", "close": 0.007, "volume": 625609.0}, {"date": "2020-02-10", "close": 0.006, "volume": 1000000.0}, {"date": "2020-02-11", "close": 0.006, "volume": 950000.0}, {"date": "2020-02-12", "close": 0.007, "volume": 5725670.0}, {"date": "2020-02-13", "close": 0.006, "volume": 4249121.0}, {"date": "2020-02-14", "close": 0.007, "volume": 3712276.0}, {"date": "2020-02-17", "close": 0.007, "volume": 1709622.0}, {"date": "2020-02-18", "close": 0.006, "volume": 573078.0}, {"date": "2020-02-19", "close": 0.007, "volume": 5478966.0}, {"date": "2020-02-20", "close": 0.007, "volume": 1569292.0}, {"date": "2020-02-21", "close": 0.007, "volume": 5057843.0}, {"date": "2020-02-24", "close": 0.005, "volume": 12370730.0}, {"date": "2020-02-25", "close": 0.005, "volume": 11252903.0}, {"date": "2020-02-26", "close": 0.005, "volume": 7646938.0}, {"date": "2020-02-27", "close": 0.004, "volume": 3621944.0}, {"date": "2020-02-28", "close": 0.004, "volume": 3026652.0}, {"date": "2020-03-02", "close": 0.004, "volume": 2101730.0}, {"date": "2020-03-03", "close": 0.005, "volume": 9745555.0}, {"date": "2020-03-04", "close": 0.005, "volume": 1837333.0}, {"date": "2020-03-05", "close": 0.004, "volume": 125000.0}, {"date": "2020-03-09", "close": 0.004, "volume": 9933386.0}, {"date": "2020-03-10", "close": 0.004, "volume": 4561501.0}, {"date": "2020-03-11", "close": 0.004, "volume": 2850143.0}, {"date": "2020-03-12", "close": 0.004, "volume": 15886667.0}, {"date": "2020-03-13", "close": 0.003, "volume": 649566.0}, {"date": "2020-03-16", "close": 0.003, "volume": 799000.0}, {"date": "2020-03-18", "close": 0.003, "volume": 2613725.0}, {"date": "2020-03-19", "close": 0.003, "volume": 285714.0}, {"date": "2020-03-20", "close": 0.004, "volume": 9461074.0}, {"date": "2020-03-23", "close": 0.003, "volume": 2983846.0}, {"date": "2020-03-25", "close": 0.003, "volume": 840000.0}, {"date": "2020-03-27", "close": 0.003, "volume": 175000.0}, {"date": "2020-03-31", "close": 0.003, "volume": 46500.0}, {"date": "2020-04-03", "close": 0.004, "volume": 7030369.0}, {"date": "2020-04-06", "close": 0.004, "volume": 345011.0}, {"date": "2020-04-07", "close": 0.004, "volume": 2376697.0}, {"date": "2020-04-08", "close": 0.004, "volume": 1055202.0}, {"date": "2020-04-09", "close": 0.004, "volume": 3345942.0}, {"date": "2020-04-14", "close": 0.005, "volume": 2256266.0}, {"date": "2020-04-15", "close": 0.005, "volume": 719999.0}, {"date": "2020-04-16", "close": 0.005, "volume": 11608926.0}, {"date": "2020-04-17", "close": 0.004, "volume": 3539250.0}, {"date": "2020-04-20", "close": 0.004, "volume": 1400000.0}, {"date": "2020-04-21", "close": 0.004, "volume": 11537886.0}, {"date": "2020-04-22", "close": 0.004, "volume": 1750250.0}, {"date": "2020-04-23", "close": 0.004, "volume": 395949.0}, {"date": "2020-04-24", "close": 0.004, "volume": 394999.0}, {"date": "2020-04-27", "close": 0.004, "volume": 6137007.0}, {"date": "2020-04-28", "close": 0.004, "volume": 2374464.0}, {"date": "2020-04-29", "close": 0.004, "volume": 800000.0}, {"date": "2020-04-30", "close": 0.004, "volume": 575000.0}, {"date": "2020-05-04", "close": 0.004, "volume": 50000.0}, {"date": "2020-05-05", "close": 0.004, "volume": 443000.0}, {"date": "2020-05-06", "close": 0.004, "volume": 1650000.0}, {"date": "2020-05-07", "close": 0.005, "volume": 2612713.0}, {"date": "2020-05-08", "close": 0.01, "volume": 73948279.0}, {"date": "2020-05-11", "close": 0.008, "volume": 76831572.0}, {"date": "2020-05-12", "close": 0.007, "volume": 12107721.0}, {"date": "2020-05-13", "close": 0.007, "volume": 16346224.0}, {"date": "2020-05-14", "close": 0.006, "volume": 6901913.0}, {"date": "2020-05-15", "close": 0.008, "volume": 16534831.0}, {"date": "2020-05-18", "close": 0.007, "volume": 4067979.0}, {"date": "2020-05-19", "close": 0.007, "volume": 1839405.0}, {"date": "2020-05-20", "close": 0.007, "volume": 240000.0}, {"date": "2020-05-21", "close": 0.006, "volume": 11754406.0}, {"date": "2020-05-22", "close": 0.007, "volume": 6284808.0}, {"date": "2020-05-25", "close": 0.007, "volume": 4690922.0}, {"date": "2020-05-26", "close": 0.007, "volume": 3035084.0}, {"date": "2020-05-27", "close": 0.007, "volume": 967148.0}, {"date": "2020-05-28", "close": 0.007, "volume": 2993547.0}, {"date": "2020-05-29", "close": 0.007, "volume": 3750000.0}, {"date": "2020-06-01", "close": 0.007, "volume": 4815488.0}, {"date": "2020-06-02", "close": 0.006, "volume": 6225969.0}, {"date": "2020-06-03", "close": 0.007, "volume": 1810778.0}, {"date": "2020-06-04", "close": 0.008, "volume": 12902169.0}, {"date": "2020-06-05", "close": 0.008, "volume": 1007500.0}, {"date": "2020-06-09", "close": 0.007, "volume": 4831131.0}, {"date": "2020-06-10", "close": 0.008, "volume": 10954727.0}, {"date": "2020-06-11", "close": 0.01, "volume": 42100582.0}, {"date": "2020-06-12", "close": 0.009, "volume": 3232274.0}, {"date": "2020-06-15", "close": 0.009, "volume": 2515777.0}, {"date": "2020-06-16", "close": 0.008, "volume": 952832.0}, {"date": "2020-06-17", "close": 0.008, "volume": 1594667.0}, {"date": "2020-06-18", "close": 0.008, "volume": 916667.0}, {"date": "2020-06-19", "close": 0.008, "volume": 1320834.0}, {"date": "2020-06-22", "close": 0.008, "volume": 3304327.0}, {"date": "2020-06-23", "close": 0.008, "volume": 19609367.0}, {"date": "2020-06-24", "close": 0.008, "volume": 10707571.0}, {"date": "2020-06-25", "close": 0.008, "volume": 2135000.0}, {"date": "2020-06-26", "close": 0.008, "volume": 830011.0}, {"date": "2020-06-29", "close": 0.008, "volume": 1439615.0}, {"date": "2020-06-30", "close": 0.007, "volume": 1184922.0}, {"date": "2020-07-01", "close": 0.007, "volume": 14255492.0}, {"date": "2020-07-02", "close": 0.007, "volume": 3214885.0}, {"date": "2020-07-03", "close": 0.008, "volume": 6408000.0}, {"date": "2020-07-06", "close": 0.008, "volume": 1137365.0}, {"date": "2020-07-07", "close": 0.008, "volume": 5387052.0}, {"date": "2020-07-08", "close": 0.008, "volume": 2491744.0}, {"date": "2020-07-09", "close": 0.008, "volume": 4592658.0}, {"date": "2020-07-10", "close": 0.007, "volume": 14092628.0}, {"date": "2020-07-13", "close": 0.006, "volume": 2556143.0}, {"date": "2020-07-14", "close": 0.007, "volume": 4318346.0}, {"date": "2020-07-15", "close": 0.006, "volume": 2120000.0}, {"date": "2020-07-16", "close": 0.006, "volume": 1459315.0}, {"date": "2020-07-17", "close": 0.007, "volume": 1657142.0}, {"date": "2020-07-20", "close": 0.006, "volume": 912633.0}, {"date": "2020-07-21", "close": 0.006, "volume": 3545167.0}, {"date": "2020-07-22", "close": 0.006, "volume": 1694657.0}, {"date": "2020-07-23", "close": 0.006, "volume": 905000.0}, {"date": "2020-07-24", "close": 0.006, "volume": 1781484.0}, {"date": "2020-07-27", "close": 0.006, "volume": 8733811.0}, {"date": "2020-07-28", "close": 0.006, "volume": 1698582.0}, {"date": "2020-07-29", "close": 0.007, "volume": 361428.0}, {"date": "2020-07-30", "close": 0.006, "volume": 9678784.0}, {"date": "2020-07-31", "close": 0.007, "volume": 990412.0}, {"date": "2020-08-03", "close": 0.007, "volume": 588539.0}, {"date": "2020-08-05", "close": 0.007, "volume": 102857.0}, {"date": "2020-08-06", "close": 0.007, "volume": 9904350.0}, {"date": "2020-08-07", "close": 0.007, "volume": 6471124.0}, {"date": "2020-08-10", "close": 0.007, "volume": 450000.0}, {"date": "2020-08-11", "close": 0.007, "volume": 3188166.0}, {"date": "2020-08-12", "close": 0.007, "volume": 34099.0}, {"date": "2020-08-13", "close": 0.007, "volume": 250000.0}, {"date": "2020-08-14", "close": 0.007, "volume": 2634999.0}, {"date": "2020-08-17", "close": 0.007, "volume": 245782.0}, {"date": "2020-08-18", "close": 0.007, "volume": 606580.0}, {"date": "2020-08-19", "close": 0.008, "volume": 12785927.0}, {"date": "2020-08-20", "close": 0.007, "volume": 2760167.0}, {"date": "2020-08-21", "close": 0.007, "volume": 1502044.0}, {"date": "2020-08-24", "close": 0.008, "volume": 491750.0}, {"date": "2020-08-25", "close": 0.008, "volume": 500000.0}, {"date": "2020-08-26", "close": 0.007, "volume": 309022.0}, {"date": "2020-08-27", "close": 0.008, "volume": 655256.0}, {"date": "2020-08-28", "close": 0.007, "volume": 1196285.0}, {"date": "2020-08-31", "close": 0.007, "volume": 1171428.0}, {"date": "2020-09-01", "close": 0.008, "volume": 523131.0}, {"date": "2020-09-02", "close": 0.006, "volume": 14706754.0}, {"date": "2020-09-03", "close": 0.006, "volume": 6318011.0}, {"date": "2020-09-04", "close": 0.006, "volume": 1702481.0}, {"date": "2020-09-07", "close": 0.006, "volume": 300000.0}, {"date": "2020-09-08", "close": 0.007, "volume": 1562857.0}, {"date": "2020-09-09", "close": 0.007, "volume": 5846743.0}, {"date": "2020-09-10", "close": 0.008, "volume": 1600000.0}, {"date": "2020-09-11", "close": 0.007, "volume": 3463251.0}, {"date": "2020-09-14", "close": 0.007, "volume": 8293562.0}, {"date": "2020-09-15", "close": 0.006, "volume": 3170000.0}, {"date": "2020-09-16", "close": 0.007, "volume": 2242864.0}, {"date": "2020-09-17", "close": 0.006, "volume": 751563.0}, {"date": "2020-09-18", "close": 0.007, "volume": 2665000.0}, {"date": "2020-09-21", "close": 0.006, "volume": 8071518.0}, {"date": "2020-09-22", "close": 0.006, "volume": 3207114.0}, {"date": "2020-09-23", "close": 0.006, "volume": 1254286.0}, {"date": "2020-09-24", "close": 0.007, "volume": 237500.0}, {"date": "2020-09-25", "close": 0.007, "volume": 4501711.0}, {"date": "2020-09-28", "close": 0.007, "volume": 1960721.0}, {"date": "2020-09-29", "close": 0.007, "volume": 1295833.0}, {"date": "2020-09-30", "close": 0.007, "volume": 517130.0}, {"date": "2020-10-01", "close": 0.007, "volume": 4000000.0}, {"date": "2020-10-02", "close": 0.008, "volume": 733662.0}, {"date": "2020-10-05", "close": 0.007, "volume": 12988694.0}, {"date": "2020-10-06", "close": 0.007, "volume": 2324226.0}, {"date": "2020-10-07", "close": 0.009, "volume": 21007308.0}, {"date": "2020-10-08", "close": 0.008, "volume": 11402118.0}, {"date": "2020-10-09", "close": 0.01, "volume": 31414357.0}, {"date": "2020-10-12", "close": 0.009, "volume": 12382619.0}, {"date": "2020-10-13", "close": 0.01, "volume": 7431025.0}, {"date": "2020-10-14", "close": 0.012, "volume": 26818102.0}, {"date": "2020-10-15", "close": 0.012, "volume": 10801960.0}, {"date": "2020-10-16", "close": 0.013, "volume": 29462998.0}, {"date": "2020-10-19", "close": 0.011, "volume": 17808447.0}, {"date": "2020-10-20", "close": 0.011, "volume": 11021337.0}, {"date": "2020-10-21", "close": 0.011, "volume": 4656134.0}, {"date": "2020-10-22", "close": 0.011, "volume": 5717045.0}, {"date": "2020-10-23", "close": 0.013, "volume": 3725585.0}, {"date": "2020-10-26", "close": 0.014, "volume": 16230881.0}, {"date": "2020-10-27", "close": 0.013, "volume": 3790182.0}, {"date": "2020-10-28", "close": 0.013, "volume": 10141709.0}, {"date": "2020-10-29", "close": 0.013, "volume": 5550793.0}, {"date": "2020-10-30", "close": 0.012, "volume": 4595597.0}, {"date": "2020-11-02", "close": 0.012, "volume": 3704501.0}, {"date": "2020-11-03", "close": 0.01, "volume": 3725798.0}, {"date": "2020-11-04", "close": 0.01, "volume": 3851000.0}, {"date": "2020-11-05", "close": 0.009, "volume": 15331578.0}, {"date": "2020-11-06", "close": 0.01, "volume": 13288108.0}, {"date": "2020-11-09", "close": 0.01, "volume": 7316729.0}, {"date": "2020-11-10", "close": 0.01, "volume": 1598000.0}, {"date": "2020-11-11", "close": 0.009, "volume": 12179859.0}, {"date": "2020-11-12", "close": 0.009, "volume": 9328764.0}, {"date": "2020-11-13", "close": 0.008, "volume": 5123455.0}, {"date": "2020-11-16", "close": 0.009, "volume": 1330000.0}, {"date": "2020-11-17", "close": 0.009, "volume": 5769544.0}, {"date": "2020-11-18", "close": 0.01, "volume": 1821479.0}, {"date": "2020-11-19", "close": 0.01, "volume": 6249314.0}, {"date": "2020-11-20", "close": 0.01, "volume": 16114550.0}, {"date": "2020-11-23", "close": 0.01, "volume": 3659292.0}, {"date": "2020-11-24", "close": 0.011, "volume": 8422143.0}, {"date": "2020-11-25", "close": 0.01, "volume": 1046891.0}, {"date": "2020-11-26", "close": 0.01, "volume": 1631569.0}, {"date": "2020-11-27", "close": 0.01, "volume": 1000000.0}, {"date": "2020-11-30", "close": 0.01, "volume": 1000000.0}, {"date": "2020-12-01", "close": 0.01, "volume": 8842365.0}, {"date": "2020-12-02", "close": 0.009, "volume": 1348798.0}, {"date": "2020-12-03", "close": 0.01, "volume": 783005.0}, {"date": "2020-12-04", "close": 0.01, "volume": 1696995.0}, {"date": "2020-12-07", "close": 0.012, "volume": 45377549.0}, {"date": "2020-12-08", "close": 0.011, "volume": 6238514.0}, {"date": "2020-12-09", "close": 0.011, "volume": 2841670.0}, {"date": "2020-12-10", "close": 0.011, "volume": 2941864.0}, {"date": "2020-12-11", "close": 0.011, "volume": 3502593.0}, {"date": "2020-12-14", "close": 0.011, "volume": 1675762.0}, {"date": "2020-12-15", "close": 0.011, "volume": 7745353.0}, {"date": "2020-12-16", "close": 0.01, "volume": 3291471.0}, {"date": "2020-12-17", "close": 0.011, "volume": 6287267.0}, {"date": "2020-12-18", "close": 0.011, "volume": 1770553.0}, {"date": "2020-12-21", "close": 0.011, "volume": 2630718.0}, {"date": "2020-12-22", "close": 0.01, "volume": 1224318.0}, {"date": "2020-12-23", "close": 0.01, "volume": 6960807.0}, {"date": "2020-12-24", "close": 0.011, "volume": 689541.0}, {"date": "2020-12-29", "close": 0.01, "volume": 798333.0}, {"date": "2020-12-30", "close": 0.01, "volume": 8052092.0}, {"date": "2020-12-31", "close": 0.01, "volume": 1779225.0}, {"date": "2021-01-04", "close": 0.011, "volume": 3464731.0}, {"date": "2021-01-05", "close": 0.01, "volume": 3213016.0}, {"date": "2021-01-06", "close": 0.01, "volume": 350000.0}, {"date": "2021-01-07", "close": 0.01, "volume": 5362909.0}, {"date": "2021-01-08", "close": 0.009, "volume": 14755631.0}, {"date": "2021-01-11", "close": 0.009, "volume": 11346322.0}, {"date": "2021-01-12", "close": 0.009, "volume": 1018541.0}, {"date": "2021-01-13", "close": 0.009, "volume": 1080405.0}, {"date": "2021-01-14", "close": 0.01, "volume": 2570000.0}, {"date": "2021-01-15", "close": 0.009, "volume": 146866.0}, {"date": "2021-01-18", "close": 0.011, "volume": 16241150.0}, {"date": "2021-01-19", "close": 0.013, "volume": 20063971.0}, {"date": "2021-01-20", "close": 0.017, "volume": 102031788.0}, {"date": "2021-01-21", "close": 0.015, "volume": 30374907.0}, {"date": "2021-01-22", "close": 0.021, "volume": 75249412.0}, {"date": "2021-01-25", "close": 0.024, "volume": 176871276.0}, {"date": "2021-01-27", "close": 0.023, "volume": 94991356.0}, {"date": "2021-01-28", "close": 0.022, "volume": 31036350.0}, {"date": "2021-01-29", "close": 0.02, "volume": 32167675.0}, {"date": "2021-02-01", "close": 0.017, "volume": 35351224.0}, {"date": "2021-02-02", "close": 0.016, "volume": 20662931.0}, {"date": "2021-02-03", "close": 0.017, "volume": 28145290.0}, {"date": "2021-02-04", "close": 0.016, "volume": 28416933.0}, {"date": "2021-02-05", "close": 0.015, "volume": 16272547.0}, {"date": "2021-02-08", "close": 0.014, "volume": 29699561.0}, {"date": "2021-02-09", "close": 0.014, "volume": 67895428.0}, {"date": "2021-02-10", "close": 0.016, "volume": 14677423.0}, {"date": "2021-02-11", "close": 0.016, "volume": 13897843.0}, {"date": "2021-02-12", "close": 0.015, "volume": 16644610.0}, {"date": "2021-02-15", "close": 0.016, "volume": 11069497.0}, {"date": "2021-02-16", "close": 0.016, "volume": 5685472.0}, {"date": "2021-02-17", "close": 0.014, "volume": 18113999.0}, {"date": "2021-02-18", "close": 0.016, "volume": 29759465.0}, {"date": "2021-02-19", "close": 0.021, "volume": 229812925.0}, {"date": "2021-02-22", "close": 0.026, "volume": 323999646.0}, {"date": "2021-02-23", "close": 0.02, "volume": 230697101.0}, {"date": "2021-02-24", "close": 0.019, "volume": 67462563.0}, {"date": "2021-02-25", "close": 0.019, "volume": 44545945.0}, {"date": "2021-02-26", "close": 0.019, "volume": 35259013.0}, {"date": "2021-03-01", "close": 0.017, "volume": 42001044.0}, {"date": "2021-03-02", "close": 0.016, "volume": 43671611.0}, {"date": "2021-03-03", "close": 0.016, "volume": 22814525.0}, {"date": "2021-03-04", "close": 0.016, "volume": 29172620.0}, {"date": "2021-03-05", "close": 0.015, "volume": 44291710.0}, {"date": "2021-03-08", "close": 0.014, "volume": 16363394.0}, {"date": "2021-03-09", "close": 0.015, "volume": 19031910.0}, {"date": "2021-03-10", "close": 0.014, "volume": 15512513.0}, {"date": "2021-03-11", "close": 0.014, "volume": 2964001.0}, {"date": "2021-03-12", "close": 0.016, "volume": 32574079.0}, {"date": "2021-03-15", "close": 0.018, "volume": 25149112.0}, {"date": "2021-03-16", "close": 0.017, "volume": 10995211.0}, {"date": "2021-03-17", "close": 0.016, "volume": 10411048.0}, {"date": "2021-03-18", "close": 0.017, "volume": 20473622.0}, {"date": "2021-03-19", "close": 0.018, "volume": 16706777.0}, {"date": "2021-03-22", "close": 0.017, "volume": 5143768.0}, {"date": "2021-03-23", "close": 0.017, "volume": 17147805.0}, {"date": "2021-03-24", "close": 0.017, "volume": 2984616.0}, {"date": "2021-03-25", "close": 0.016, "volume": 6825721.0}, {"date": "2021-03-26", "close": 0.017, "volume": 17822125.0}, {"date": "2021-03-29", "close": 0.015, "volume": 7203457.0}, {"date": "2021-03-30", "close": 0.015, "volume": 11164943.0}, {"date": "2021-03-31", "close": 0.016, "volume": 16881742.0}, {"date": "2021-04-01", "close": 0.016, "volume": 3595400.0}, {"date": "2021-04-06", "close": 0.016, "volume": 6207327.0}, {"date": "2021-04-07", "close": 0.017, "volume": 10307456.0}, {"date": "2021-04-08", "close": 0.016, "volume": 7910670.0}, {"date": "2021-04-09", "close": 0.018, "volume": 31633737.0}, {"date": "2021-04-12", "close": 0.016, "volume": 11520410.0}, {"date": "2021-04-13", "close": 0.017, "volume": 4658862.0}, {"date": "2021-04-14", "close": 0.016, "volume": 4120431.0}, {"date": "2021-04-15", "close": 0.016, "volume": 9664127.0}, {"date": "2021-04-16", "close": 0.016, "volume": 72158080.0}, {"date": "2021-04-19", "close": 0.016, "volume": 18953362.0}, {"date": "2021-04-20", "close": 0.015, "volume": 4272826.0}, {"date": "2021-04-21", "close": 0.015, "volume": 23581516.0}, {"date": "2021-04-22", "close": 0.014, "volume": 4987879.0}, {"date": "2021-04-23", "close": 0.014, "volume": 10285280.0}, {"date": "2021-04-26", "close": 0.013, "volume": 5452410.0}, {"date": "2021-04-27", "close": 0.014, "volume": 8772180.0}, {"date": "2021-04-28", "close": 0.013, "volume": 3088020.0}, {"date": "2021-04-29", "close": 0.013, "volume": 23716974.0}, {"date": "2021-04-30", "close": 0.012, "volume": 7118900.0}, {"date": "2021-05-03", "close": 0.012, "volume": 15885528.0}, {"date": "2021-05-04", "close": 0.013, "volume": 4518651.0}, {"date": "2021-05-05", "close": 0.012, "volume": 19350180.0}, {"date": "2021-05-06", "close": 0.012, "volume": 7564026.0}, {"date": "2021-05-07", "close": 0.012, "volume": 1670304.0}, {"date": "2021-05-10", "close": 0.014, "volume": 30197196.0}, {"date": "2021-05-11", "close": 0.013, "volume": 4833005.0}, {"date": "2021-05-12", "close": 0.012, "volume": 12165107.0}, {"date": "2021-05-13", "close": 0.012, "volume": 22884523.0}, {"date": "2021-05-14", "close": 0.012, "volume": 6474475.0}, {"date": "2021-05-17", "close": 0.012, "volume": 1466335.0}, {"date": "2021-05-18", "close": 0.013, "volume": 2876734.0}, {"date": "2021-05-19", "close": 0.012, "volume": 1568623.0}, {"date": "2021-05-20", "close": 0.014, "volume": 2213691.0}, {"date": "2021-05-21", "close": 0.014, "volume": 11139367.0}, {"date": "2021-05-24", "close": 0.013, "volume": 9738404.0}, {"date": "2021-05-25", "close": 0.013, "volume": 1298470.0}, {"date": "2021-05-26", "close": 0.013, "volume": 5304883.0}, {"date": "2021-05-27", "close": 0.013, "volume": 1933426.0}, {"date": "2021-05-28", "close": 0.012, "volume": 11572686.0}, {"date": "2021-05-31", "close": 0.013, "volume": 7190201.0}, {"date": "2021-06-01", "close": 0.013, "volume": 2788439.0}, {"date": "2021-06-02", "close": 0.012, "volume": 7943627.0}, {"date": "2021-06-03", "close": 0.013, "volume": 11739938.0}, {"date": "2021-06-04", "close": 0.012, "volume": 1576296.0}, {"date": "2021-06-07", "close": 0.012, "volume": 1763165.0}, {"date": "2021-06-08", "close": 0.013, "volume": 640124.0}, {"date": "2021-06-09", "close": 0.013, "volume": 12892039.0}, {"date": "2021-06-10", "close": 0.013, "volume": 5141129.0}, {"date": "2021-06-11", "close": 0.013, "volume": 4677765.0}, {"date": "2021-06-15", "close": 0.013, "volume": 3202479.0}, {"date": "2021-06-16", "close": 0.012, "volume": 5141497.0}, {"date": "2021-06-17", "close": 0.012, "volume": 23653633.0}, {"date": "2021-06-18", "close": 0.012, "volume": 2870149.0}, {"date": "2021-06-21", "close": 0.011, "volume": 22305596.0}, {"date": "2021-06-22", "close": 0.011, "volume": 8704648.0}, {"date": "2021-06-23", "close": 0.011, "volume": 3984979.0}, {"date": "2021-06-24", "close": 0.011, "volume": 6495228.0}, {"date": "2021-06-25", "close": 0.011, "volume": 9364280.0}, {"date": "2021-06-28", "close": 0.0115, "volume": 2234000.0}, {"date": "2021-06-29", "close": 0.012, "volume": 1543011.0}, {"date": "2021-06-30", "close": 0.012, "volume": 15320993.0}, {"date": "2021-07-01", "close": 0.012, "volume": 1764710.0}, {"date": "2021-07-02", "close": 0.013, "volume": 5441648.0}, {"date": "2021-07-05", "close": 0.013, "volume": 6884252.0}, {"date": "2021-07-06", "close": 0.0125, "volume": 2486145.0}, {"date": "2021-07-07", "close": 0.0125, "volume": 314685.0}, {"date": "2021-07-08", "close": 0.013, "volume": 4488112.0}, {"date": "2021-07-09", "close": 0.0125, "volume": 5798744.0}, {"date": "2021-07-12", "close": 0.013, "volume": 5591485.0}, {"date": "2021-07-13", "close": 0.0125, "volume": 952793.0}, {"date": "2021-07-14", "close": 0.012, "volume": 10508588.0}, {"date": "2021-07-15", "close": 0.011, "volume": 5682651.0}, {"date": "2021-07-16", "close": 0.012, "volume": 1200000.0}, {"date": "2021-07-19", "close": 0.012, "volume": 2758754.0}, {"date": "2021-07-20", "close": 0.011, "volume": 21647346.0}, {"date": "2021-07-21", "close": 0.011, "volume": 2711230.0}, {"date": "2021-07-22", "close": 0.012, "volume": 9103503.0}, {"date": "2021-07-23", "close": 0.012, "volume": 1397079.0}, {"date": "2021-07-26", "close": 0.0115, "volume": 2963035.0}, {"date": "2021-07-27", "close": 0.012, "volume": 5622075.0}, {"date": "2021-07-28", "close": 0.011, "volume": 1549449.0}, {"date": "2021-07-29", "close": 0.0115, "volume": 2444927.0}, {"date": "2021-07-30", "close": 0.012, "volume": 2176495.0}, {"date": "2021-08-02", "close": 0.012, "volume": 91000.0}, {"date": "2021-08-03", "close": 0.012, "volume": 6710768.0}, {"date": "2021-08-04", "close": 0.012, "volume": 1607221.0}, {"date": "2021-08-05", "close": 0.012, "volume": 2139911.0}, {"date": "2021-08-06", "close": 0.013, "volume": 13492050.0}, {"date": "2021-08-09", "close": 0.013, "volume": 2235652.0}, {"date": "2021-08-10", "close": 0.012, "volume": 4015245.0}, {"date": "2021-08-11", "close": 0.012, "volume": 8422098.0}, {"date": "2021-08-12", "close": 0.013, "volume": 4057818.0}, {"date": "2021-08-13", "close": 0.0125, "volume": 740951.0}, {"date": "2021-08-16", "close": 0.0125, "volume": 1266379.0}, {"date": "2021-08-17", "close": 0.013, "volume": 25642250.0}, {"date": "2021-08-18", "close": 0.013, "volume": 1909706.0}, {"date": "2021-08-19", "close": 0.0135, "volume": 4479668.0}, {"date": "2021-08-20", "close": 0.013, "volume": 11325531.0}, {"date": "2021-08-23", "close": 0.013, "volume": 7149554.0}, {"date": "2021-08-24", "close": 0.014, "volume": 3070521.0}, {"date": "2021-08-25", "close": 0.014, "volume": 3972824.0}, {"date": "2021-08-26", "close": 0.014, "volume": 12612375.0}, {"date": "2021-08-27", "close": 0.014, "volume": 29886932.0}, {"date": "2021-08-30", "close": 0.013, "volume": 12216990.0}, {"date": "2021-08-31", "close": 0.014, "volume": 9030850.0}, {"date": "2021-09-01", "close": 0.013, "volume": 1048999.0}, {"date": "2021-09-02", "close": 0.013, "volume": 6891581.0}, {"date": "2021-09-03", "close": 0.014, "volume": 20735842.0}, {"date": "2021-09-06", "close": 0.014, "volume": 9255944.0}, {"date": "2021-09-07", "close": 0.014, "volume": 5628281.0}, {"date": "2021-09-08", "close": 0.014, "volume": 3437512.0}, {"date": "2021-09-09", "close": 0.013, "volume": 10976995.0}, {"date": "2021-09-10", "close": 0.014, "volume": 3038156.0}, {"date": "2021-09-13", "close": 0.014, "volume": 8639422.0}, {"date": "2021-09-14", "close": 0.014, "volume": 4651095.0}, {"date": "2021-09-15", "close": 0.014, "volume": 3481209.0}, {"date": "2021-09-16", "close": 0.0145, "volume": 10725590.0}, {"date": "2021-09-17", "close": 0.014, "volume": 10389662.0}, {"date": "2021-09-20", "close": 0.014, "volume": 7447484.0}, {"date": "2021-09-21", "close": 0.013, "volume": 9229083.0}, {"date": "2021-09-22", "close": 0.013, "volume": 11387205.0}, {"date": "2021-09-23", "close": 0.013, "volume": 2998793.0}, {"date": "2021-09-24", "close": 0.013, "volume": 9091805.0}, {"date": "2021-09-27", "close": 0.0135, "volume": 6367375.0}, {"date": "2021-09-28", "close": 0.013, "volume": 4656261.0}, {"date": "2021-09-29", "close": 0.012, "volume": 12004595.0}, {"date": "2021-09-30", "close": 0.012, "volume": 3456830.0}, {"date": "2021-10-01", "close": 0.011, "volume": 21473210.0}, {"date": "2021-10-04", "close": 0.0115, "volume": 3240273.0}, {"date": "2021-10-05", "close": 0.011, "volume": 670513.0}, {"date": "2021-10-06", "close": 0.011, "volume": 2334.0}, {"date": "2021-10-07", "close": 0.011, "volume": 1948495.0}, {"date": "2021-10-08", "close": 0.012, "volume": 4775877.0}, {"date": "2021-10-11", "close": 0.012, "volume": 3910942.0}, {"date": "2021-10-12", "close": 0.0115, "volume": 7756955.0}, {"date": "2021-10-13", "close": 0.011, "volume": 430136.0}, {"date": "2021-10-14", "close": 0.011, "volume": 1184497.0}, {"date": "2021-10-15", "close": 0.0125, "volume": 3092505.0}, {"date": "2021-10-18", "close": 0.012, "volume": 788046.0}, {"date": "2021-10-19", "close": 0.012, "volume": 6128813.0}, {"date": "2021-10-20", "close": 0.011, "volume": 207828.0}, {"date": "2021-10-21", "close": 0.012, "volume": 790000.0}, {"date": "2021-10-22", "close": 0.011, "volume": 573333.0}, {"date": "2021-10-25", "close": 0.011, "volume": 16706978.0}, {"date": "2021-10-26", "close": 0.011, "volume": 5334112.0}, {"date": "2021-10-27", "close": 0.011, "volume": 3604853.0}, {"date": "2021-10-28", "close": 0.011, "volume": 1061049.0}, {"date": "2021-10-29", "close": 0.011, "volume": 1745000.0}, {"date": "2021-11-01", "close": 0.011, "volume": 2058623.0}, {"date": "2021-11-02", "close": 0.012, "volume": 1719373.0}, {"date": "2021-11-03", "close": 0.011, "volume": 2792767.0}, {"date": "2021-11-04", "close": 0.011, "volume": 6504688.0}, {"date": "2021-11-05", "close": 0.012, "volume": 12411050.0}, {"date": "2021-11-08", "close": 0.0115, "volume": 7399467.0}, {"date": "2021-11-09", "close": 0.012, "volume": 871211.0}, {"date": "2021-11-10", "close": 0.0115, "volume": 1719285.0}, {"date": "2021-11-11", "close": 0.0115, "volume": 1366824.0}, {"date": "2021-11-12", "close": 0.012, "volume": 8063332.0}, {"date": "2021-11-15", "close": 0.012, "volume": 3447662.0}, {"date": "2021-11-16", "close": 0.012, "volume": 7176746.0}, {"date": "2021-11-17", "close": 0.012, "volume": 4088952.0}, {"date": "2021-11-18", "close": 0.012, "volume": 3032903.0}, {"date": "2021-11-19", "close": 0.012, "volume": 2426798.0}, {"date": "2021-11-22", "close": 0.012, "volume": 3545000.0}, {"date": "2021-11-23", "close": 0.011, "volume": 24858293.0}, {"date": "2021-11-24", "close": 0.01, "volume": 3854654.0}, {"date": "2021-11-25", "close": 0.01, "volume": 7338310.0}, {"date": "2021-11-26", "close": 0.011, "volume": 65000.0}, {"date": "2021-11-29", "close": 0.01, "volume": 6590045.0}, {"date": "2021-11-30", "close": 0.0105, "volume": 1478538.0}, {"date": "2021-12-01", "close": 0.011, "volume": 7050490.0}, {"date": "2021-12-02", "close": 0.011, "volume": 23000.0}, {"date": "2021-12-03", "close": 0.01, "volume": 1071336.0}, {"date": "2021-12-06", "close": 0.01, "volume": 19451549.0}, {"date": "2021-12-07", "close": 0.01, "volume": 3865760.0}, {"date": "2021-12-08", "close": 0.01, "volume": 323760.0}, {"date": "2021-12-09", "close": 0.01, "volume": 1231587.0}, {"date": "2021-12-10", "close": 0.01, "volume": 4119994.0}, {"date": "2021-12-13", "close": 0.01, "volume": 6454370.0}, {"date": "2021-12-14", "close": 0.01, "volume": 662944.0}, {"date": "2021-12-15", "close": 0.01, "volume": 4293970.0}, {"date": "2021-12-16", "close": 0.01, "volume": 2905070.0}, {"date": "2021-12-17", "close": 0.01, "volume": 751605.0}, {"date": "2021-12-20", "close": 0.01, "volume": 1126503.0}, {"date": "2021-12-21", "close": 0.01, "volume": 4976.0}, {"date": "2021-12-22", "close": 0.009, "volume": 1324256.0}, {"date": "2021-12-23", "close": 0.009, "volume": 500000.0}, {"date": "2021-12-24", "close": 0.01, "volume": 1819728.0}, {"date": "2021-12-29", "close": 0.01, "volume": 200000.0}, {"date": "2021-12-30", "close": 0.01, "volume": 3244542.0}, {"date": "2021-12-31", "close": 0.0105, "volume": 410820.0}, {"date": "2022-01-05", "close": 0.01, "volume": 483591.0}, {"date": "2022-01-07", "close": 0.01, "volume": 1376228.0}, {"date": "2022-01-10", "close": 0.01, "volume": 1224692.0}, {"date": "2022-01-11", "close": 0.01, "volume": 423572.0}, {"date": "2022-01-12", "close": 0.01, "volume": 302916.0}, {"date": "2022-01-13", "close": 0.0105, "volume": 2945162.0}, {"date": "2022-01-14", "close": 0.0105, "volume": 906632.0}, {"date": "2022-01-17", "close": 0.0105, "volume": 390507.0}, {"date": "2022-01-18", "close": 0.011, "volume": 28293059.0}, {"date": "2022-01-19", "close": 0.011, "volume": 4643110.0}, {"date": "2022-01-20", "close": 0.011, "volume": 4674736.0}, {"date": "2022-01-21", "close": 0.011, "volume": 2330153.0}, {"date": "2022-01-24", "close": 0.011, "volume": 4459931.0}, {"date": "2022-01-25", "close": 0.009, "volume": 10785328.0}, {"date": "2022-01-27", "close": 0.009, "volume": 4755764.0}, {"date": "2022-01-28", "close": 0.01, "volume": 3624207.0}, {"date": "2022-01-31", "close": 0.0105, "volume": 3258268.0}, {"date": "2022-02-01", "close": 0.011, "volume": 3967763.0}, {"date": "2022-02-02", "close": 0.01, "volume": 1632487.0}, {"date": "2022-02-03", "close": 0.01, "volume": 3555941.0}, {"date": "2022-02-04", "close": 0.01, "volume": 1144379.0}, {"date": "2022-02-07", "close": 0.01, "volume": 1382649.0}, {"date": "2022-02-08", "close": 0.0105, "volume": 2031329.0}, {"date": "2022-02-09", "close": 0.0095, "volume": 3630079.0}, {"date": "2022-02-10", "close": 0.011, "volume": 3414574.0}, {"date": "2022-02-11", "close": 0.0105, "volume": 998679.0}, {"date": "2022-02-14", "close": 0.01, "volume": 1927750.0}, {"date": "2022-02-15", "close": 0.011, "volume": 2674963.0}, {"date": "2022-02-16", "close": 0.01, "volume": 503877.0}, {"date": "2022-02-17", "close": 0.01, "volume": 1760523.0}, {"date": "2022-02-18", "close": 0.01, "volume": 400640.0}, {"date": "2022-02-21", "close": 0.01, "volume": 1663005.0}, {"date": "2022-02-22", "close": 0.01, "volume": 476000.0}, {"date": "2022-02-23", "close": 0.0095, "volume": 547778.0}, {"date": "2022-02-24", "close": 0.009, "volume": 24387964.0}, {"date": "2022-02-25", "close": 0.0085, "volume": 1197206.0}, {"date": "2022-02-28", "close": 0.009, "volume": 2311340.0}, {"date": "2022-03-01", "close": 0.009, "volume": 490995.0}, {"date": "2022-03-02", "close": 0.009, "volume": 1625595.0}, {"date": "2022-03-03", "close": 0.009, "volume": 1974097.0}, {"date": "2022-03-04", "close": 0.009, "volume": 1191795.0}, {"date": "2022-03-07", "close": 0.0085, "volume": 254292.0}, {"date": "2022-03-08", "close": 0.009, "volume": 133280.0}, {"date": "2022-03-09", "close": 0.009, "volume": 4574724.0}, {"date": "2022-03-10", "close": 0.009, "volume": 1627090.0}, {"date": "2022-03-11", "close": 0.009, "volume": 446810.0}, {"date": "2022-03-14", "close": 0.009, "volume": 945087.0}, {"date": "2022-03-15", "close": 0.009, "volume": 3753381.0}, {"date": "2022-03-16", "close": 0.009, "volume": 2999100.0}, {"date": "2022-03-17", "close": 0.009, "volume": 4100850.0}, {"date": "2022-03-18", "close": 0.009, "volume": 889106.0}, {"date": "2022-03-22", "close": 0.009, "volume": 163541.0}, {"date": "2022-03-23", "close": 0.009, "volume": 151111.0}, {"date": "2022-03-25", "close": 0.008, "volume": 467186.0}, {"date": "2022-03-28", "close": 0.008, "volume": 972666.0}, {"date": "2022-03-29", "close": 0.008, "volume": 1053250.0}, {"date": "2022-03-31", "close": 0.008, "volume": 143904.0}, {"date": "2022-04-01", "close": 0.009, "volume": 100000.0}, {"date": "2022-04-04", "close": 0.008, "volume": 1192000.0}, {"date": "2022-04-05", "close": 0.008, "volume": 24000.0}, {"date": "2022-04-06", "close": 0.0085, "volume": 124375.0}, {"date": "2022-04-07", "close": 0.012, "volume": 95295650.0}, {"date": "2022-04-08", "close": 0.012, "volume": 40326713.0}, {"date": "2022-04-11", "close": 0.012, "volume": 6259275.0}, {"date": "2022-04-12", "close": 0.0115, "volume": 1094257.0}, {"date": "2022-04-13", "close": 0.011, "volume": 10987672.0}, {"date": "2022-04-14", "close": 0.011, "volume": 5330206.0}, {"date": "2022-04-19", "close": 0.012, "volume": 2636234.0}, {"date": "2022-04-20", "close": 0.011, "volume": 462785.0}, {"date": "2022-04-21", "close": 0.01, "volume": 1066717.0}, {"date": "2022-04-22", "close": 0.01, "volume": 2117142.0}, {"date": "2022-04-26", "close": 0.01, "volume": 7722073.0}, {"date": "2022-04-27", "close": 0.01, "volume": 5730245.0}, {"date": "2022-04-28", "close": 0.011, "volume": 14670012.0}, {"date": "2022-04-29", "close": 0.0115, "volume": 2334201.0}, {"date": "2022-05-02", "close": 0.011, "volume": 951882.0}, {"date": "2022-05-03", "close": 0.011, "volume": 1232354.0}, {"date": "2022-05-04", "close": 0.011, "volume": 3762130.0}, {"date": "2022-05-05", "close": 0.011, "volume": 2426208.0}, {"date": "2022-05-06", "close": 0.011, "volume": 785105.0}, {"date": "2022-05-09", "close": 0.011, "volume": 5227543.0}, {"date": "2022-05-10", "close": 0.01, "volume": 10197757.0}, {"date": "2022-05-11", "close": 0.01, "volume": 2998259.0}, {"date": "2022-05-12", "close": 0.01, "volume": 2566015.0}, {"date": "2022-05-13", "close": 0.01, "volume": 280944.0}, {"date": "2022-05-16", "close": 0.01, "volume": 700000.0}, {"date": "2022-05-17", "close": 0.011, "volume": 1273019.0}, {"date": "2022-05-18", "close": 0.011, "volume": 2903264.0}, {"date": "2022-05-19", "close": 0.0105, "volume": 4329531.0}, {"date": "2022-05-20", "close": 0.01, "volume": 50857.0}, {"date": "2022-05-23", "close": 0.0105, "volume": 950000.0}, {"date": "2022-05-24", "close": 0.011, "volume": 8755676.0}, {"date": "2022-05-25", "close": 0.011, "volume": 635518.0}, {"date": "2022-05-26", "close": 0.011, "volume": 1711973.0}, {"date": "2022-05-27", "close": 0.011, "volume": 3661096.0}, {"date": "2022-05-30", "close": 0.011, "volume": 4658945.0}, {"date": "2022-05-31", "close": 0.0115, "volume": 417879.0}, {"date": "2022-06-01", "close": 0.011, "volume": 4992326.0}, {"date": "2022-06-02", "close": 0.011, "volume": 5617297.0}, {"date": "2022-06-03", "close": 0.011, "volume": 2545529.0}, {"date": "2022-06-06", "close": 0.01, "volume": 12840909.0}, {"date": "2022-06-07", "close": 0.01, "volume": 1414466.0}, {"date": "2022-06-08", "close": 0.0095, "volume": 711976.0}, {"date": "2022-06-09", "close": 0.009, "volume": 3317923.0}, {"date": "2022-06-10", "close": 0.01, "volume": 2685578.0}, {"date": "2022-06-14", "close": 0.01, "volume": 1810838.0}, {"date": "2022-06-15", "close": 0.009, "volume": 2230000.0}, {"date": "2022-06-16", "close": 0.009, "volume": 1892769.0}, {"date": "2022-06-17", "close": 0.01, "volume": 11624494.0}, {"date": "2022-06-20", "close": 0.01, "volume": 161348.0}, {"date": "2022-06-21", "close": 0.0095, "volume": 321926.0}, {"date": "2022-06-22", "close": 0.01, "volume": 83505.0}, {"date": "2022-06-23", "close": 0.009, "volume": 1632114.0}, {"date": "2022-06-24", "close": 0.01, "volume": 970000.0}, {"date": "2022-06-27", "close": 0.01, "volume": 1886476.0}, {"date": "2022-06-28", "close": 0.009, "volume": 580683.0}, {"date": "2022-06-29", "close": 0.009, "volume": 3522872.0}, {"date": "2022-06-30", "close": 0.01, "volume": 1615057.0}, {"date": "2022-07-01", "close": 0.01, "volume": 4040227.0}, {"date": "2022-07-04", "close": 0.01, "volume": 557500.0}, {"date": "2022-07-05", "close": 0.01, "volume": 451751.0}, {"date": "2022-07-06", "close": 0.01, "volume": 623400.0}, {"date": "2022-07-07", "close": 0.01, "volume": 2577176.0}, {"date": "2022-07-08", "close": 0.01, "volume": 350000.0}, {"date": "2022-07-11", "close": 0.009, "volume": 1657787.0}, {"date": "2022-07-12", "close": 0.009, "volume": 3750865.0}, {"date": "2022-07-13", "close": 0.009, "volume": 166667.0}, {"date": "2022-07-15", "close": 0.009, "volume": 185769.0}, {"date": "2022-07-18", "close": 0.01, "volume": 1762151.0}, {"date": "2022-07-20", "close": 0.01, "volume": 89400.0}, {"date": "2022-07-22", "close": 0.0095, "volume": 168335.0}, {"date": "2022-07-25", "close": 0.009, "volume": 894444.0}, {"date": "2022-07-26", "close": 0.01, "volume": 8499404.0}, {"date": "2022-07-27", "close": 0.009, "volume": 385002.0}, {"date": "2022-07-28", "close": 0.01, "volume": 2466942.0}, {"date": "2022-07-29", "close": 0.01, "volume": 1550000.0}, {"date": "2022-08-03", "close": 0.01, "volume": 27535201.0}, {"date": "2022-08-04", "close": 0.009, "volume": 14302350.0}, {"date": "2022-08-05", "close": 0.009, "volume": 3148997.0}, {"date": "2022-08-08", "close": 0.01, "volume": 1085555.0}, {"date": "2022-08-09", "close": 0.0095, "volume": 1520000.0}, {"date": "2022-08-10", "close": 0.0095, "volume": 2500000.0}, {"date": "2022-08-11", "close": 0.01, "volume": 60000.0}, {"date": "2022-08-12", "close": 0.0095, "volume": 375990.0}, {"date": "2022-08-15", "close": 0.01, "volume": 11935100.0}, {"date": "2022-08-16", "close": 0.01, "volume": 1538558.0}, {"date": "2022-08-17", "close": 0.01, "volume": 690949.0}, {"date": "2022-08-18", "close": 0.01, "volume": 1220000.0}, {"date": "2022-08-19", "close": 0.01, "volume": 2541730.0}, {"date": "2022-08-22", "close": 0.01, "volume": 450000.0}, {"date": "2022-08-23", "close": 0.01, "volume": 98505.0}, {"date": "2022-08-24", "close": 0.01, "volume": 413788.0}, {"date": "2022-08-25", "close": 0.0095, "volume": 528100.0}, {"date": "2022-08-26", "close": 0.0095, "volume": 1050505.0}, {"date": "2022-08-29", "close": 0.009, "volume": 15963750.0}, {"date": "2022-08-30", "close": 0.009, "volume": 210777.0}, {"date": "2022-08-31", "close": 0.009, "volume": 3393000.0}, {"date": "2022-09-02", "close": 0.009, "volume": 2496331.0}, {"date": "2022-09-05", "close": 0.009, "volume": 8790351.0}, {"date": "2022-09-06", "close": 0.009, "volume": 1510655.0}, {"date": "2022-09-07", "close": 0.009, "volume": 1533846.0}, {"date": "2022-09-08", "close": 0.009, "volume": 201628.0}, {"date": "2022-09-09", "close": 0.008, "volume": 2312393.0}, {"date": "2022-09-12", "close": 0.009, "volume": 738703.0}, {"date": "2022-09-13", "close": 0.009, "volume": 115000.0}, {"date": "2022-09-14", "close": 0.009, "volume": 801923.0}, {"date": "2022-09-15", "close": 0.009, "volume": 411111.0}, {"date": "2022-09-16", "close": 0.009, "volume": 36000.0}, {"date": "2022-09-19", "close": 0.0085, "volume": 667088.0}, {"date": "2022-09-20", "close": 0.008, "volume": 216951.0}, {"date": "2022-09-21", "close": 0.0085, "volume": 135575.0}, {"date": "2022-09-23", "close": 0.008, "volume": 2625774.0}, {"date": "2022-09-26", "close": 0.008, "volume": 10015174.0}, {"date": "2022-09-27", "close": 0.008, "volume": 1477200.0}, {"date": "2022-09-28", "close": 0.008, "volume": 2031528.0}, {"date": "2022-09-29", "close": 0.008, "volume": 445807.0}, {"date": "2022-09-30", "close": 0.008, "volume": 3375000.0}, {"date": "2022-10-03", "close": 0.008, "volume": 268250.0}, {"date": "2022-10-04", "close": 0.009, "volume": 684307.0}, {"date": "2022-10-05", "close": 0.009, "volume": 1332122.0}, {"date": "2022-10-06", "close": 0.009, "volume": 1685530.0}, {"date": "2022-10-07", "close": 0.008, "volume": 6770000.0}, {"date": "2022-10-11", "close": 0.008, "volume": 305000.0}, {"date": "2022-10-12", "close": 0.009, "volume": 2900000.0}, {"date": "2022-10-13", "close": 0.008, "volume": 815555.0}, {"date": "2022-10-14", "close": 0.009, "volume": 221199.0}, {"date": "2022-10-17", "close": 0.0085, "volume": 240111.0}, {"date": "2022-10-18", "close": 0.008, "volume": 1500000.0}, {"date": "2022-10-19", "close": 0.008, "volume": 200000.0}, {"date": "2022-10-20", "close": 0.0085, "volume": 111672.0}, {"date": "2022-10-21", "close": 0.008, "volume": 972543.0}, {"date": "2022-10-24", "close": 0.009, "volume": 518900.0}, {"date": "2022-10-25", "close": 0.009, "volume": 203099.0}, {"date": "2022-10-26", "close": 0.009, "volume": 3285141.0}, {"date": "2022-10-27", "close": 0.008, "volume": 626000.0}, {"date": "2022-10-28", "close": 0.0085, "volume": 1860000.0}, {"date": "2022-10-31", "close": 0.007, "volume": 10407644.0}, {"date": "2022-11-01", "close": 0.008, "volume": 1950000.0}, {"date": "2022-11-02", "close": 0.0075, "volume": 2050000.0}, {"date": "2022-11-03", "close": 0.008, "volume": 3000000.0}, {"date": "2022-11-04", "close": 0.008, "volume": 750000.0}, {"date": "2022-11-07", "close": 0.007, "volume": 12672680.0}, {"date": "2022-11-08", "close": 0.007, "volume": 5890501.0}, {"date": "2022-11-09", "close": 0.008, "volume": 617658.0}, {"date": "2022-11-10", "close": 0.008, "volume": 166208.0}, {"date": "2022-11-11", "close": 0.008, "volume": 30000.0}, {"date": "2022-11-14", "close": 0.008, "volume": 443722.0}, {"date": "2022-11-16", "close": 0.0075, "volume": 544291.0}, {"date": "2022-11-17", "close": 0.0075, "volume": 462087.0}, {"date": "2022-11-18", "close": 0.0075, "volume": 578208.0}, {"date": "2022-11-21", "close": 0.008, "volume": 706597.0}, {"date": "2022-11-22", "close": 0.008, "volume": 2808130.0}, {"date": "2022-11-23", "close": 0.008, "volume": 1803456.0}, {"date": "2022-11-24", "close": 0.008, "volume": 779689.0}, {"date": "2022-11-25", "close": 0.008, "volume": 854444.0}, {"date": "2022-11-28", "close": 0.008, "volume": 1000000.0}, {"date": "2022-11-29", "close": 0.008, "volume": 14469215.0}, {"date": "2022-11-30", "close": 0.009, "volume": 2621695.0}, {"date": "2022-12-01", "close": 0.01, "volume": 6041233.0}, {"date": "2022-12-02", "close": 0.011, "volume": 9679248.0}, {"date": "2022-12-05", "close": 0.011, "volume": 3336058.0}, {"date": "2022-12-06", "close": 0.011, "volume": 650000.0}, {"date": "2022-12-07", "close": 0.01, "volume": 10043454.0}, {"date": "2022-12-08", "close": 0.009, "volume": 2604949.0}, {"date": "2022-12-09", "close": 0.009, "volume": 7322157.0}, {"date": "2022-12-12", "close": 0.009, "volume": 55500.0}, {"date": "2022-12-13", "close": 0.01, "volume": 2155501.0}, {"date": "2022-12-14", "close": 0.0095, "volume": 411565.0}, {"date": "2022-12-15", "close": 0.009, "volume": 45230.0}, {"date": "2022-12-16", "close": 0.009, "volume": 1124000.0}, {"date": "2022-12-19", "close": 0.009, "volume": 1410000.0}, {"date": "2022-12-20", "close": 0.009, "volume": 570272.0}, {"date": "2022-12-21", "close": 0.009, "volume": 100000.0}, {"date": "2022-12-22", "close": 0.009, "volume": 130176.0}, {"date": "2022-12-23", "close": 0.01, "volume": 5062238.0}, {"date": "2022-12-28", "close": 0.01, "volume": 1227322.0}, {"date": "2022-12-30", "close": 0.01, "volume": 90000.0}, {"date": "2023-01-03", "close": 0.01, "volume": 1962298.0}, {"date": "2023-01-04", "close": 0.01, "volume": 1800000.0}, {"date": "2023-01-05", "close": 0.011, "volume": 1015544.0}, {"date": "2023-01-06", "close": 0.011, "volume": 1589035.0}, {"date": "2023-01-09", "close": 0.011, "volume": 2190165.0}, {"date": "2023-01-10", "close": 0.011, "volume": 290714.0}, {"date": "2023-01-11", "close": 0.011, "volume": 90000.0}, {"date": "2023-01-12", "close": 0.011, "volume": 900000.0}, {"date": "2023-01-13", "close": 0.01, "volume": 700545.0}, {"date": "2023-01-17", "close": 0.0105, "volume": 777090.0}, {"date": "2023-01-19", "close": 0.011, "volume": 11096083.0}, {"date": "2023-01-20", "close": 0.0115, "volume": 290000.0}, {"date": "2023-01-23", "close": 0.0115, "volume": 2080385.0}, {"date": "2023-01-24", "close": 0.011, "volume": 388550.0}, {"date": "2023-01-25", "close": 0.011, "volume": 4786850.0}, {"date": "2023-01-27", "close": 0.011, "volume": 1045000.0}, {"date": "2023-01-30", "close": 0.009, "volume": 12147089.0}, {"date": "2023-02-01", "close": 0.01, "volume": 1632480.0}, {"date": "2023-02-02", "close": 0.01, "volume": 450377.0}, {"date": "2023-02-03", "close": 0.011, "volume": 4150067.0}, {"date": "2023-02-06", "close": 0.01, "volume": 619909.0}, {"date": "2023-02-07", "close": 0.01, "volume": 390001.0}, {"date": "2023-02-08", "close": 0.011, "volume": 123147.0}, {"date": "2023-02-09", "close": 0.011, "volume": 179900.0}, {"date": "2023-02-10", "close": 0.011, "volume": 671538.0}, {"date": "2023-02-13", "close": 0.011, "volume": 207000.0}, {"date": "2023-02-14", "close": 0.0105, "volume": 510913.0}, {"date": "2023-02-15", "close": 0.01, "volume": 7289304.0}, {"date": "2023-02-16", "close": 0.01, "volume": 732000.0}, {"date": "2023-02-17", "close": 0.01, "volume": 1595337.0}, {"date": "2023-02-20", "close": 0.01, "volume": 720000.0}, {"date": "2023-02-21", "close": 0.01, "volume": 427692.0}, {"date": "2023-02-23", "close": 0.01, "volume": 644080.0}, {"date": "2023-02-24", "close": 0.01, "volume": 3292488.0}, {"date": "2023-02-27", "close": 0.009, "volume": 200000.0}, {"date": "2023-02-28", "close": 0.01, "volume": 4654896.0}, {"date": "2023-03-01", "close": 0.0095, "volume": 1372733.0}, {"date": "2023-03-02", "close": 0.011, "volume": 4868180.0}, {"date": "2023-03-03", "close": 0.011, "volume": 685393.0}, {"date": "2023-03-06", "close": 0.011, "volume": 1401232.0}, {"date": "2023-03-07", "close": 0.011, "volume": 10059846.0}, {"date": "2023-03-08", "close": 0.013, "volume": 8188120.0}, {"date": "2023-03-09", "close": 0.013, "volume": 13926000.0}, {"date": "2023-03-10", "close": 0.013, "volume": 1930000.0}, {"date": "2023-03-13", "close": 0.012, "volume": 1615143.0}, {"date": "2023-03-14", "close": 0.011, "volume": 1737906.0}, {"date": "2023-03-15", "close": 0.012, "volume": 6468925.0}, {"date": "2023-03-16", "close": 0.011, "volume": 2382158.0}, {"date": "2023-03-21", "close": 0.01, "volume": 12969370.0}, {"date": "2023-03-22", "close": 0.011, "volume": 381277.0}, {"date": "2023-03-23", "close": 0.012, "volume": 4993754.0}, {"date": "2023-03-24", "close": 0.011, "volume": 3867699.0}, {"date": "2023-03-27", "close": 0.01, "volume": 7024407.0}, {"date": "2023-03-28", "close": 0.01, "volume": 1420000.0}, {"date": "2023-03-29", "close": 0.01, "volume": 100000.0}, {"date": "2023-03-31", "close": 0.011, "volume": 2937676.0}, {"date": "2023-04-03", "close": 0.011, "volume": 1340478.0}, {"date": "2023-04-04", "close": 0.011, "volume": 119200.0}, {"date": "2023-04-05", "close": 0.0105, "volume": 566790.0}, {"date": "2023-04-06", "close": 0.011, "volume": 1628028.0}, {"date": "2023-04-11", "close": 0.011, "volume": 316470.0}, {"date": "2023-04-12", "close": 0.0105, "volume": 51703007.0}, {"date": "2023-04-13", "close": 0.0105, "volume": 250000.0}, {"date": "2023-04-14", "close": 0.01, "volume": 3991901.0}, {"date": "2023-04-17", "close": 0.01, "volume": 1100000.0}, {"date": "2023-04-18", "close": 0.012, "volume": 16208940.0}, {"date": "2023-04-19", "close": 0.011, "volume": 5263420.0}, {"date": "2023-04-20", "close": 0.01, "volume": 6852054.0}, {"date": "2023-04-21", "close": 0.01, "volume": 2710527.0}, {"date": "2023-04-24", "close": 0.011, "volume": 1913509.0}, {"date": "2023-04-26", "close": 0.01, "volume": 5019273.0}, {"date": "2023-04-27", "close": 0.011, "volume": 200000.0}, {"date": "2023-04-28", "close": 0.011, "volume": 100000.0}, {"date": "2023-05-01", "close": 0.011, "volume": 117722.0}, {"date": "2023-05-02", "close": 0.011, "volume": 6032827.0}, {"date": "2023-05-03", "close": 0.011, "volume": 383454.0}, {"date": "2023-05-04", "close": 0.011, "volume": 2520609.0}, {"date": "2023-05-05", "close": 0.011, "volume": 2000000.0}, {"date": "2023-05-08", "close": 0.011, "volume": 2835442.0}, {"date": "2023-05-09", "close": 0.012, "volume": 1314423.0}, {"date": "2023-05-10", "close": 0.0115, "volume": 1760609.0}, {"date": "2023-05-11", "close": 0.011, "volume": 150000.0}, {"date": "2023-05-12", "close": 0.012, "volume": 20000.0}, {"date": "2023-05-15", "close": 0.011, "volume": 400000.0}, {"date": "2023-05-16", "close": 0.011, "volume": 2240067.0}, {"date": "2023-05-17", "close": 0.0115, "volume": 10000.0}, {"date": "2023-05-18", "close": 0.012, "volume": 1371637.0}, {"date": "2023-05-19", "close": 0.0115, "volume": 431266.0}, {"date": "2023-05-22", "close": 0.011, "volume": 2227271.0}, {"date": "2023-05-24", "close": 0.011, "volume": 110000.0}, {"date": "2023-05-25", "close": 0.011, "volume": 893.0}, {"date": "2023-05-26", "close": 0.01, "volume": 265586.0}, {"date": "2023-05-29", "close": 0.011, "volume": 114208.0}, {"date": "2023-05-30", "close": 0.01, "volume": 1350000.0}, {"date": "2023-05-31", "close": 0.01, "volume": 600000.0}, {"date": "2023-06-01", "close": 0.01, "volume": 16888.0}, {"date": "2023-06-05", "close": 0.011, "volume": 2457961.0}, {"date": "2023-06-06", "close": 0.0105, "volume": 726333.0}, {"date": "2023-06-07", "close": 0.01, "volume": 678442.0}, {"date": "2023-06-08", "close": 0.01, "volume": 70000.0}, {"date": "2023-06-09", "close": 0.01, "volume": 338000.0}, {"date": "2023-06-13", "close": 0.01, "volume": 100000.0}, {"date": "2023-06-14", "close": 0.01, "volume": 3092374.0}, {"date": "2023-06-15", "close": 0.009, "volume": 9160325.0}, {"date": "2023-06-16", "close": 0.01, "volume": 1367155.0}, {"date": "2023-06-19", "close": 0.01, "volume": 2049999.0}, {"date": "2023-06-20", "close": 0.009, "volume": 2294770.0}, {"date": "2023-06-21", "close": 0.009, "volume": 5418633.0}, {"date": "2023-06-22", "close": 0.008, "volume": 7612076.0}, {"date": "2023-06-23", "close": 0.009, "volume": 8287860.0}, {"date": "2023-06-26", "close": 0.008, "volume": 2782668.0}, {"date": "2023-06-27", "close": 0.008, "volume": 6335383.0}, {"date": "2023-06-28", "close": 0.009, "volume": 6815209.0}, {"date": "2023-06-29", "close": 0.011, "volume": 49045834.0}, {"date": "2023-06-30", "close": 0.01, "volume": 33651349.0}, {"date": "2023-07-03", "close": 0.01, "volume": 6768522.0}, {"date": "2023-07-04", "close": 0.009, "volume": 25636935.0}, {"date": "2023-07-05", "close": 0.01, "volume": 23063154.0}, {"date": "2023-07-06", "close": 0.01, "volume": 800130.0}, {"date": "2023-07-07", "close": 0.011, "volume": 1573981.0}, {"date": "2023-07-10", "close": 0.01, "volume": 1815805.0}, {"date": "2023-07-11", "close": 0.01, "volume": 10058552.0}, {"date": "2023-07-12", "close": 0.0095, "volume": 7488421.0}, {"date": "2023-07-13", "close": 0.01, "volume": 10547906.0}, {"date": "2023-07-14", "close": 0.01, "volume": 1476419.0}, {"date": "2023-07-17", "close": 0.012, "volume": 6703066.0}, {"date": "2023-07-18", "close": 0.012, "volume": 520839.0}, {"date": "2023-07-19", "close": 0.011, "volume": 2056493.0}, {"date": "2023-07-20", "close": 0.011, "volume": 4775740.0}, {"date": "2023-07-21", "close": 0.0115, "volume": 85000.0}, {"date": "2023-07-24", "close": 0.011, "volume": 3949950.0}, {"date": "2023-07-25", "close": 0.011, "volume": 2937622.0}, {"date": "2023-07-26", "close": 0.011, "volume": 2488825.0}, {"date": "2023-07-27", "close": 0.011, "volume": 577777.0}, {"date": "2023-07-28", "close": 0.011, "volume": 6116986.0}, {"date": "2023-07-31", "close": 0.012, "volume": 11506328.0}, {"date": "2023-08-01", "close": 0.012, "volume": 7369557.0}, {"date": "2023-08-02", "close": 0.011, "volume": 1830204.0}, {"date": "2023-08-03", "close": 0.012, "volume": 3050575.0}, {"date": "2023-08-04", "close": 0.012, "volume": 27078513.0}, {"date": "2023-08-07", "close": 0.013, "volume": 3867053.0}, {"date": "2023-08-08", "close": 0.014, "volume": 7473119.0}, {"date": "2023-08-09", "close": 0.013, "volume": 4123155.0}, {"date": "2023-08-10", "close": 0.013, "volume": 1658400.0}, {"date": "2023-08-11", "close": 0.014, "volume": 6918458.0}, {"date": "2023-08-14", "close": 0.015, "volume": 4535951.0}, {"date": "2023-08-15", "close": 0.015, "volume": 12332745.0}, {"date": "2023-08-16", "close": 0.015, "volume": 1257799.0}, {"date": "2023-08-17", "close": 0.015, "volume": 2145424.0}, {"date": "2023-08-18", "close": 0.0165, "volume": 22191807.0}, {"date": "2023-08-23", "close": 0.014, "volume": 6150284.0}, {"date": "2023-08-24", "close": 0.015, "volume": 7237222.0}, {"date": "2023-08-25", "close": 0.015, "volume": 5079457.0}, {"date": "2023-08-28", "close": 0.014, "volume": 1295462.0}, {"date": "2023-08-29", "close": 0.014, "volume": 9036118.0}, {"date": "2023-08-30", "close": 0.013, "volume": 6526151.0}, {"date": "2023-08-31", "close": 0.0135, "volume": 4488941.0}, {"date": "2023-09-01", "close": 0.0135, "volume": 1375485.0}, {"date": "2023-09-04", "close": 0.013, "volume": 2762095.0}, {"date": "2023-09-05", "close": 0.014, "volume": 4564149.0}, {"date": "2023-09-06", "close": 0.014, "volume": 830014.0}, {"date": "2023-09-07", "close": 0.014, "volume": 431508.0}, {"date": "2023-09-08", "close": 0.013, "volume": 11129174.0}, {"date": "2023-09-11", "close": 0.013, "volume": 2330057.0}, {"date": "2023-09-12", "close": 0.014, "volume": 50000.0}, {"date": "2023-09-13", "close": 0.013, "volume": 1100000.0}, {"date": "2023-09-14", "close": 0.013, "volume": 4655147.0}, {"date": "2023-09-15", "close": 0.013, "volume": 2090165.0}, {"date": "2023-09-18", "close": 0.013, "volume": 1687091.0}, {"date": "2023-09-19", "close": 0.013, "volume": 2742907.0}, {"date": "2023-09-20", "close": 0.013, "volume": 5385.0}, {"date": "2023-09-21", "close": 0.013, "volume": 1518553.0}, {"date": "2023-09-22", "close": 0.0125, "volume": 3082360.0}, {"date": "2023-09-25", "close": 0.012, "volume": 2147769.0}, {"date": "2023-09-26", "close": 0.012, "volume": 8935047.0}, {"date": "2023-09-27", "close": 0.012, "volume": 1281050.0}, {"date": "2023-09-28", "close": 0.012, "volume": 5140454.0}, {"date": "2023-09-29", "close": 0.012, "volume": 4023764.0}, {"date": "2023-10-02", "close": 0.013, "volume": 4002318.0}, {"date": "2023-10-03", "close": 0.013, "volume": 796815.0}, {"date": "2023-10-04", "close": 0.012, "volume": 761250.0}, {"date": "2023-10-05", "close": 0.012, "volume": 5306760.0}, {"date": "2023-10-06", "close": 0.0125, "volume": 4400000.0}, {"date": "2023-10-09", "close": 0.012, "volume": 2013538.0}, {"date": "2023-10-10", "close": 0.0125, "volume": 2099616.0}, {"date": "2023-10-11", "close": 0.012, "volume": 635150.0}, {"date": "2023-10-12", "close": 0.012, "volume": 2543514.0}, {"date": "2023-10-13", "close": 0.0125, "volume": 1725000.0}, {"date": "2023-10-16", "close": 0.012, "volume": 600000.0}, {"date": "2023-10-17", "close": 0.012, "volume": 4088801.0}, {"date": "2023-10-18", "close": 0.012, "volume": 1952401.0}, {"date": "2023-10-19", "close": 0.012, "volume": 1087108.0}, {"date": "2023-10-20", "close": 0.012, "volume": 1341000.0}, {"date": "2023-10-23", "close": 0.013, "volume": 3088397.0}, {"date": "2023-10-24", "close": 0.012, "volume": 330890.0}, {"date": "2023-10-25", "close": 0.012, "volume": 305319.0}, {"date": "2023-10-26", "close": 0.011, "volume": 22741019.0}, {"date": "2023-10-27", "close": 0.011, "volume": 10040053.0}, {"date": "2023-10-30", "close": 0.012, "volume": 140133.0}, {"date": "2023-10-31", "close": 0.012, "volume": 8662349.0}, {"date": "2023-11-01", "close": 0.011, "volume": 445293.0}, {"date": "2023-11-03", "close": 0.012, "volume": 14908330.0}, {"date": "2023-11-06", "close": 0.012, "volume": 6270016.0}, {"date": "2023-11-07", "close": 0.011, "volume": 1639500.0}, {"date": "2023-11-08", "close": 0.011, "volume": 10862804.0}, {"date": "2023-11-09", "close": 0.011, "volume": 7696801.0}, {"date": "2023-11-10", "close": 0.011, "volume": 1000755.0}, {"date": "2023-11-13", "close": 0.012, "volume": 457764.0}, {"date": "2023-11-14", "close": 0.012, "volume": 47499.0}, {"date": "2023-11-15", "close": 0.011, "volume": 20163.0}, {"date": "2023-11-16", "close": 0.0115, "volume": 37187.0}, {"date": "2023-11-17", "close": 0.011, "volume": 4685791.0}, {"date": "2023-11-20", "close": 0.011, "volume": 8502280.0}, {"date": "2023-11-21", "close": 0.011, "volume": 2557272.0}, {"date": "2023-11-22", "close": 0.01, "volume": 77500.0}, {"date": "2023-11-23", "close": 0.01, "volume": 1553524.0}, {"date": "2023-11-24", "close": 0.01, "volume": 4759777.0}, {"date": "2023-11-27", "close": 0.01, "volume": 516858.0}, {"date": "2023-11-28", "close": 0.01, "volume": 635672.0}, {"date": "2023-11-29", "close": 0.01, "volume": 640000.0}, {"date": "2023-11-30", "close": 0.01, "volume": 1186265.0}, {"date": "2023-12-04", "close": 0.01, "volume": 3451476.0}, {"date": "2023-12-05", "close": 0.009, "volume": 199800.0}, {"date": "2023-12-06", "close": 0.01, "volume": 1099991.0}, {"date": "2023-12-07", "close": 0.009, "volume": 30925.0}, {"date": "2023-12-08", "close": 0.009, "volume": 1384896.0}, {"date": "2023-12-11", "close": 0.009, "volume": 37501.0}, {"date": "2023-12-12", "close": 0.009, "volume": 5751627.0}, {"date": "2023-12-13", "close": 0.009, "volume": 2218439.0}, {"date": "2023-12-14", "close": 0.009, "volume": 2283569.0}, {"date": "2023-12-15", "close": 0.009, "volume": 802946.0}, {"date": "2023-12-18", "close": 0.008, "volume": 5748094.0}, {"date": "2023-12-19", "close": 0.0085, "volume": 20053.0}, {"date": "2023-12-20", "close": 0.009, "volume": 700000.0}, {"date": "2023-12-21", "close": 0.009, "volume": 1832777.0}, {"date": "2023-12-22", "close": 0.009, "volume": 720546.0}, {"date": "2023-12-27", "close": 0.009, "volume": 3007956.0}, {"date": "2023-12-28", "close": 0.009, "volume": 1480000.0}, {"date": "2023-12-29", "close": 0.01, "volume": 1510000.0}, {"date": "2024-01-02", "close": 0.009, "volume": 4647425.0}, {"date": "2024-01-03", "close": 0.009, "volume": 916175.0}, {"date": "2024-01-04", "close": 0.009, "volume": 50000.0}, {"date": "2024-01-05", "close": 0.009, "volume": 35328.0}, {"date": "2024-01-08", "close": 0.009, "volume": 80000.0}, {"date": "2024-01-10", "close": 0.009, "volume": 2196340.0}, {"date": "2024-01-11", "close": 0.009, "volume": 117463.0}, {"date": "2024-01-12", "close": 0.008, "volume": 50000.0}, {"date": "2024-01-15", "close": 0.009, "volume": 222496.0}, {"date": "2024-01-16", "close": 0.01, "volume": 1730159.0}, {"date": "2024-01-17", "close": 0.009, "volume": 1039986.0}, {"date": "2024-01-18", "close": 0.009, "volume": 55666.0}, {"date": "2024-01-19", "close": 0.0085, "volume": 33300.0}, {"date": "2024-01-22", "close": 0.0085, "volume": 285000.0}, {"date": "2024-01-23", "close": 0.0085, "volume": 502701.0}, {"date": "2024-01-24", "close": 0.009, "volume": 585000.0}, {"date": "2024-01-25", "close": 0.009, "volume": 546.0}, {"date": "2024-01-29", "close": 0.0085, "volume": 832508.0}, {"date": "2024-01-30", "close": 0.008, "volume": 60000.0}, {"date": "2024-01-31", "close": 0.008, "volume": 4261134.0}, {"date": "2024-02-01", "close": 0.009, "volume": 3557052.0}, {"date": "2024-02-02", "close": 0.009, "volume": 2381682.0}, {"date": "2024-02-06", "close": 0.009, "volume": 1440844.0}, {"date": "2024-02-07", "close": 0.009, "volume": 100112.0}, {"date": "2024-02-08", "close": 0.009, "volume": 2959363.0}, {"date": "2024-02-09", "close": 0.009, "volume": 1440637.0}, {"date": "2024-02-12", "close": 0.009, "volume": 3219555.0}, {"date": "2024-02-13", "close": 0.008, "volume": 316133.0}, {"date": "2024-02-14", "close": 0.008, "volume": 10316760.0}, {"date": "2024-02-15", "close": 0.008, "volume": 1662410.0}, {"date": "2024-02-16", "close": 0.008, "volume": 1187113.0}, {"date": "2024-02-19", "close": 0.009, "volume": 2069871.0}, {"date": "2024-02-20", "close": 0.008, "volume": 142700.0}, {"date": "2024-02-22", "close": 0.008, "volume": 1913261.0}, {"date": "2024-02-23", "close": 0.008, "volume": 19214.0}, {"date": "2024-02-26", "close": 0.008, "volume": 368169.0}, {"date": "2024-02-28", "close": 0.009, "volume": 1486879.0}, {"date": "2024-02-29", "close": 0.009, "volume": 1219888.0}, {"date": "2024-03-01", "close": 0.0085, "volume": 502000.0}, {"date": "2024-03-04", "close": 0.0085, "volume": 250000.0}, {"date": "2024-03-05", "close": 0.009, "volume": 5288290.0}, {"date": "2024-03-06", "close": 0.01, "volume": 3172094.0}, {"date": "2024-03-07", "close": 0.009, "volume": 1250990.0}, {"date": "2024-03-08", "close": 0.011, "volume": 6833123.0}, {"date": "2024-03-11", "close": 0.011, "volume": 728788.0}, {"date": "2024-03-12", "close": 0.01, "volume": 5318511.0}, {"date": "2024-03-13", "close": 0.01, "volume": 1083377.0}, {"date": "2024-03-14", "close": 0.011, "volume": 1231163.0}, {"date": "2024-03-15", "close": 0.011, "volume": 2308636.0}, {"date": "2024-03-18", "close": 0.0105, "volume": 3125565.0}, {"date": "2024-03-19", "close": 0.011, "volume": 394000.0}, {"date": "2024-03-20", "close": 0.011, "volume": 4837423.0}, {"date": "2024-03-21", "close": 0.01, "volume": 6459178.0}, {"date": "2024-03-22", "close": 0.011, "volume": 825282.0}, {"date": "2024-03-25", "close": 0.011, "volume": 1520001.0}, {"date": "2024-03-26", "close": 0.011, "volume": 2922144.0}, {"date": "2024-03-27", "close": 0.01, "volume": 100000.0}, {"date": "2024-03-28", "close": 0.01, "volume": 2600000.0}, {"date": "2024-04-02", "close": 0.01, "volume": 55000.0}, {"date": "2024-04-03", "close": 0.01, "volume": 176657.0}, {"date": "2024-04-04", "close": 0.01, "volume": 3000000.0}, {"date": "2024-04-05", "close": 0.01, "volume": 3734142.0}, {"date": "2024-04-08", "close": 0.0095, "volume": 843619.0}, {"date": "2024-04-09", "close": 0.0095, "volume": 387564.0}, {"date": "2024-04-10", "close": 0.01, "volume": 1486190.0}, {"date": "2024-04-12", "close": 0.01, "volume": 534708.0}, {"date": "2024-04-15", "close": 0.009, "volume": 2230591.0}, {"date": "2024-04-16", "close": 0.0095, "volume": 172695.0}, {"date": "2024-04-17", "close": 0.0095, "volume": 232856.0}, {"date": "2024-04-19", "close": 0.0095, "volume": 229137.0}, {"date": "2024-04-22", "close": 0.009, "volume": 1000000.0}, {"date": "2024-04-23", "close": 0.0095, "volume": 1026866.0}, {"date": "2024-04-24", "close": 0.01, "volume": 1789983.0}, {"date": "2024-04-26", "close": 0.009, "volume": 2304000.0}, {"date": "2024-04-29", "close": 0.009, "volume": 3071429.0}, {"date": "2024-04-30", "close": 0.009, "volume": 1824633.0}, {"date": "2024-05-01", "close": 0.009, "volume": 6929.0}, {"date": "2024-05-02", "close": 0.009, "volume": 5019579.0}, {"date": "2024-05-03", "close": 0.01, "volume": 2489995.0}, {"date": "2024-05-06", "close": 0.009, "volume": 207481.0}, {"date": "2024-05-07", "close": 0.01, "volume": 54103.0}, {"date": "2024-05-08", "close": 0.01, "volume": 525000.0}, {"date": "2024-05-10", "close": 0.009, "volume": 4192464.0}, {"date": "2024-05-15", "close": 0.009, "volume": 5819048.0}, {"date": "2024-05-16", "close": 0.008, "volume": 3336221.0}, {"date": "2024-05-17", "close": 0.009, "volume": 1767413.0}, {"date": "2024-05-20", "close": 0.009, "volume": 6485840.0}, {"date": "2024-05-21", "close": 0.009, "volume": 1656183.0}, {"date": "2024-05-22", "close": 0.008, "volume": 3657244.0}, {"date": "2024-05-24", "close": 0.008, "volume": 2730998.0}, {"date": "2024-05-27", "close": 0.008, "volume": 16276.0}, {"date": "2024-05-29", "close": 0.0085, "volume": 5641486.0}, {"date": "2024-05-30", "close": 0.0085, "volume": 157281.0}, {"date": "2024-05-31", "close": 0.0085, "volume": 753520.0}, {"date": "2024-06-03", "close": 0.008, "volume": 3174241.0}, {"date": "2024-06-04", "close": 0.008, "volume": 1099412.0}, {"date": "2024-06-05", "close": 0.008, "volume": 2021551.0}, {"date": "2024-06-06", "close": 0.008, "volume": 1691518.0}, {"date": "2024-06-07", "close": 0.008, "volume": 1673000.0}, {"date": "2024-06-11", "close": 0.008, "volume": 6876190.0}, {"date": "2024-06-12", "close": 0.008, "volume": 698000.0}, {"date": "2024-06-13", "close": 0.008, "volume": 147222.0}, {"date": "2024-06-14", "close": 0.009, "volume": 3345213.0}, {"date": "2024-06-17", "close": 0.008, "volume": 2290720.0}, {"date": "2024-06-18", "close": 0.008, "volume": 428199.0}, {"date": "2024-06-19", "close": 0.008, "volume": 1351285.0}, {"date": "2024-06-20", "close": 0.007, "volume": 225000.0}, {"date": "2024-06-21", "close": 0.008, "volume": 735000.0}, {"date": "2024-06-24", "close": 0.008, "volume": 1265000.0}, {"date": "2024-06-25", "close": 0.007, "volume": 2273780.0}, {"date": "2024-06-27", "close": 0.008, "volume": 6250000.0}, {"date": "2024-06-28", "close": 0.008, "volume": 625619.0}, {"date": "2024-07-01", "close": 0.0075, "volume": 1636530.0}, {"date": "2024-07-02", "close": 0.007, "volume": 72636.0}, {"date": "2024-07-03", "close": 0.008, "volume": 1280874.0}, {"date": "2024-07-04", "close": 0.009, "volume": 2073275.0}, {"date": "2024-07-05", "close": 0.008, "volume": 2653356.0}, {"date": "2024-07-09", "close": 0.007, "volume": 1475750.0}, {"date": "2024-07-10", "close": 0.0075, "volume": 200000.0}, {"date": "2024-07-11", "close": 0.0075, "volume": 630000.0}, {"date": "2024-07-12", "close": 0.0075, "volume": 1282545.0}, {"date": "2024-07-15", "close": 0.008, "volume": 1100000.0}, {"date": "2024-07-16", "close": 0.008, "volume": 921187.0}, {"date": "2024-07-17", "close": 0.008, "volume": 1088000.0}, {"date": "2024-07-18", "close": 0.007, "volume": 255001.0}, {"date": "2024-07-22", "close": 0.008, "volume": 1657210.0}, {"date": "2024-07-23", "close": 0.008, "volume": 1067000.0}, {"date": "2024-07-24", "close": 0.007, "volume": 40000.0}, {"date": "2024-07-25", "close": 0.008, "volume": 171000.0}, {"date": "2024-07-26", "close": 0.008, "volume": 1070613.0}, {"date": "2024-07-29", "close": 0.008, "volume": 275000.0}, {"date": "2024-07-30", "close": 0.008, "volume": 2870000.0}, {"date": "2024-07-31", "close": 0.009, "volume": 11152395.0}, {"date": "2024-08-01", "close": 0.009, "volume": 877512.0}, {"date": "2024-08-02", "close": 0.008, "volume": 1151000.0}, {"date": "2024-08-05", "close": 0.008, "volume": 3778999.0}, {"date": "2024-08-06", "close": 0.008, "volume": 741364.0}, {"date": "2024-08-07", "close": 0.0085, "volume": 1591666.0}, {"date": "2024-08-08", "close": 0.008, "volume": 1408004.0}, {"date": "2024-08-09", "close": 0.009, "volume": 2877493.0}, {"date": "2024-08-12", "close": 0.008, "volume": 1696000.0}, {"date": "2024-08-13", "close": 0.009, "volume": 2591295.0}, {"date": "2024-08-14", "close": 0.009, "volume": 407561.0}, {"date": "2024-08-15", "close": 0.009, "volume": 1023200.0}, {"date": "2024-08-16", "close": 0.009, "volume": 1076123.0}, {"date": "2024-08-19", "close": 0.008, "volume": 4555876.0}, {"date": "2024-08-21", "close": 0.0085, "volume": 111111.0}, {"date": "2024-08-22", "close": 0.009, "volume": 450000.0}, {"date": "2024-08-23", "close": 0.008, "volume": 1212461.0}, {"date": "2024-08-26", "close": 0.008, "volume": 820001.0}, {"date": "2024-08-27", "close": 0.0085, "volume": 22111.0}, {"date": "2024-08-29", "close": 0.009, "volume": 381813.0}, {"date": "2024-08-30", "close": 0.009, "volume": 500000.0}, {"date": "2024-09-02", "close": 0.009, "volume": 334025.0}, {"date": "2024-09-03", "close": 0.009, "volume": 100000.0}, {"date": "2024-09-04", "close": 0.009, "volume": 7232609.0}, {"date": "2024-09-05", "close": 0.009, "volume": 3052375.0}, {"date": "2024-09-06", "close": 0.009, "volume": 653042.0}, {"date": "2024-09-09", "close": 0.009, "volume": 2586639.0}, {"date": "2024-09-10", "close": 0.01, "volume": 14838746.0}, {"date": "2024-09-11", "close": 0.01, "volume": 5082470.0}, {"date": "2024-09-12", "close": 0.011, "volume": 3673438.0}, {"date": "2024-09-13", "close": 0.011, "volume": 4463340.0}, {"date": "2024-09-16", "close": 0.011, "volume": 407666.0}, {"date": "2024-09-17", "close": 0.011, "volume": 513386.0}, {"date": "2024-09-18", "close": 0.0105, "volume": 717000.0}, {"date": "2024-09-19", "close": 0.011, "volume": 3885051.0}, {"date": "2024-09-20", "close": 0.011, "volume": 908939.0}, {"date": "2024-09-23", "close": 0.012, "volume": 1820096.0}, {"date": "2024-09-24", "close": 0.011, "volume": 1528844.0}, {"date": "2024-09-25", "close": 0.01, "volume": 3960000.0}, {"date": "2024-09-26", "close": 0.01, "volume": 389724.0}, {"date": "2024-09-27", "close": 0.01, "volume": 110000.0}, {"date": "2024-09-30", "close": 0.011, "volume": 3177563.0}, {"date": "2024-10-01", "close": 0.01, "volume": 391818.0}, {"date": "2024-10-02", "close": 0.01, "volume": 173630.0}, {"date": "2024-10-03", "close": 0.011, "volume": 181818.0}, {"date": "2024-10-04", "close": 0.011, "volume": 1433822.0}, {"date": "2024-10-08", "close": 0.011, "volume": 8380274.0}, {"date": "2024-10-09", "close": 0.012, "volume": 2396666.0}, {"date": "2024-10-10", "close": 0.012, "volume": 188190.0}, {"date": "2024-10-11", "close": 0.013, "volume": 6691620.0}, {"date": "2024-10-14", "close": 0.011, "volume": 3352326.0}, {"date": "2024-10-15", "close": 0.0115, "volume": 6000.0}, {"date": "2024-10-16", "close": 0.011, "volume": 1423000.0}, {"date": "2024-10-18", "close": 0.0115, "volume": 125801.0}, {"date": "2024-10-21", "close": 0.012, "volume": 3994430.0}, {"date": "2024-10-22", "close": 0.012, "volume": 551276.0}, {"date": "2024-10-23", "close": 0.013, "volume": 589834.0}, {"date": "2024-10-24", "close": 0.012, "volume": 75000.0}, {"date": "2024-10-25", "close": 0.012, "volume": 722440.0}, {"date": "2024-10-28", "close": 0.012, "volume": 282640.0}, {"date": "2024-10-29", "close": 0.0115, "volume": 1025000.0}, {"date": "2024-10-30", "close": 0.013, "volume": 1407615.0}, {"date": "2024-10-31", "close": 0.013, "volume": 2075125.0}, {"date": "2024-11-01", "close": 0.013, "volume": 1470678.0}, {"date": "2024-11-04", "close": 0.012, "volume": 1378105.0}, {"date": "2024-11-05", "close": 0.0115, "volume": 5045216.0}, {"date": "2024-11-06", "close": 0.013, "volume": 956795.0}, {"date": "2024-11-07", "close": 0.013, "volume": 358423.0}, {"date": "2024-11-08", "close": 0.013, "volume": 39235.0}, {"date": "2024-11-11", "close": 0.012, "volume": 315625.0}, {"date": "2024-11-12", "close": 0.013, "volume": 659635.0}, {"date": "2024-11-13", "close": 0.013, "volume": 235350.0}, {"date": "2024-11-14", "close": 0.012, "volume": 2273824.0}, {"date": "2024-11-15", "close": 0.013, "volume": 640728.0}, {"date": "2024-11-19", "close": 0.013, "volume": 1533333.0}, {"date": "2024-11-20", "close": 0.012, "volume": 2195249.0}, {"date": "2024-11-22", "close": 0.012, "volume": 83333.0}, {"date": "2024-11-25", "close": 0.012, "volume": 1182128.0}, {"date": "2024-11-26", "close": 0.012, "volume": 836800.0}, {"date": "2024-11-27", "close": 0.012, "volume": 1939269.0}, {"date": "2024-11-28", "close": 0.012, "volume": 9129034.0}, {"date": "2024-11-29", "close": 0.012, "volume": 527228.0}, {"date": "2024-12-02", "close": 0.013, "volume": 4470153.0}, {"date": "2024-12-03", "close": 0.013, "volume": 5405282.0}, {"date": "2024-12-04", "close": 0.0115, "volume": 5000.0}, {"date": "2024-12-05", "close": 0.0115, "volume": 50000.0}, {"date": "2024-12-06", "close": 0.011, "volume": 3186522.0}, {"date": "2024-12-09", "close": 0.0115, "volume": 130000.0}, {"date": "2024-12-10", "close": 0.011, "volume": 1080000.0}, {"date": "2024-12-11", "close": 0.011, "volume": 4006187.0}, {"date": "2024-12-12", "close": 0.012, "volume": 613124.0}, {"date": "2024-12-13", "close": 0.0115, "volume": 281624.0}, {"date": "2024-12-16", "close": 0.011, "volume": 384896.0}, {"date": "2024-12-17", "close": 0.011, "volume": 1087441.0}, {"date": "2024-12-18", "close": 0.011, "volume": 14363.0}, {"date": "2024-12-19", "close": 0.0105, "volume": 156336.0}, {"date": "2024-12-20", "close": 0.011, "volume": 1299670.0}, {"date": "2024-12-23", "close": 0.011, "volume": 7575776.0}, {"date": "2024-12-24", "close": 0.011, "volume": 520000.0}, {"date": "2024-12-27", "close": 0.011, "volume": 23700.0}, {"date": "2024-12-30", "close": 0.012, "volume": 1502990.0}, {"date": "2025-01-02", "close": 0.012, "volume": 600660.0}, {"date": "2025-01-03", "close": 0.013, "volume": 2473632.0}, {"date": "2025-01-07", "close": 0.011, "volume": 35918.0}, {"date": "2025-01-08", "close": 0.011, "volume": 192555.0}, {"date": "2025-01-09", "close": 0.011, "volume": 500000.0}, {"date": "2025-01-13", "close": 0.012, "volume": 1469691.0}, {"date": "2025-01-20", "close": 0.011, "volume": 1100000.0}, {"date": "2025-01-21", "close": 0.012, "volume": 363000.0}, {"date": "2025-01-22", "close": 0.011, "volume": 1810000.0}, {"date": "2025-01-23", "close": 0.0115, "volume": 1357579.0}, {"date": "2025-01-24", "close": 0.012, "volume": 458000.0}, {"date": "2025-01-28", "close": 0.012, "volume": 5748487.0}, {"date": "2025-01-29", "close": 0.012, "volume": 3593319.0}, {"date": "2025-01-30", "close": 0.011, "volume": 1082900.0}, {"date": "2025-01-31", "close": 0.011, "volume": 3451930.0}, {"date": "2025-02-03", "close": 0.012, "volume": 1177654.0}, {"date": "2025-02-04", "close": 0.012, "volume": 988563.0}, {"date": "2025-02-05", "close": 0.012, "volume": 1545544.0}, {"date": "2025-02-06", "close": 0.012, "volume": 1099326.0}, {"date": "2025-02-07", "close": 0.012, "volume": 2421439.0}, {"date": "2025-02-10", "close": 0.014, "volume": 7656441.0}, {"date": "2025-02-11", "close": 0.013, "volume": 803400.0}, {"date": "2025-02-12", "close": 0.014, "volume": 2381952.0}, {"date": "2025-02-13", "close": 0.015, "volume": 7585024.0}, {"date": "2025-02-14", "close": 0.015, "volume": 1004763.0}, {"date": "2025-02-17", "close": 0.015, "volume": 989599.0}, {"date": "2025-02-18", "close": 0.015, "volume": 90137.0}, {"date": "2025-02-19", "close": 0.015, "volume": 672532.0}, {"date": "2025-02-20", "close": 0.015, "volume": 742918.0}, {"date": "2025-02-21", "close": 0.015, "volume": 2986824.0}, {"date": "2025-02-24", "close": 0.015, "volume": 175002.0}, {"date": "2025-02-25", "close": 0.015, "volume": 66000.0}, {"date": "2025-02-26", "close": 0.015, "volume": 1064857.0}, {"date": "2025-02-27", "close": 0.015, "volume": 4983913.0}, {"date": "2025-02-28", "close": 0.016, "volume": 2763502.0}, {"date": "2025-03-03", "close": 0.015, "volume": 525394.0}, {"date": "2025-03-04", "close": 0.015, "volume": 2638547.0}, {"date": "2025-03-05", "close": 0.014, "volume": 3800000.0}, {"date": "2025-03-06", "close": 0.013, "volume": 136424.0}, {"date": "2025-03-07", "close": 0.013, "volume": 4768729.0}, {"date": "2025-03-10", "close": 0.013, "volume": 1969715.0}, {"date": "2025-03-11", "close": 0.014, "volume": 1694624.0}, {"date": "2025-03-12", "close": 0.014, "volume": 359664.0}, {"date": "2025-03-13", "close": 0.012, "volume": 1250474.0}, {"date": "2025-03-14", "close": 0.013, "volume": 10002.0}, {"date": "2025-03-18", "close": 0.013, "volume": 937971.0}, {"date": "2025-03-19", "close": 0.012, "volume": 490000.0}, {"date": "2025-03-20", "close": 0.0125, "volume": 472000.0}, {"date": "2025-03-21", "close": 0.013, "volume": 438356.0}, {"date": "2025-03-24", "close": 0.013, "volume": 380000.0}, {"date": "2025-03-25", "close": 0.012, "volume": 1943076.0}, {"date": "2025-03-26", "close": 0.0125, "volume": 105000.0}, {"date": "2025-03-27", "close": 0.012, "volume": 5601577.0}, {"date": "2025-03-28", "close": 0.012, "volume": 9207.0}, {"date": "2025-03-31", "close": 0.0115, "volume": 4357087.0}, {"date": "2025-04-01", "close": 0.012, "volume": 136668.0}, {"date": "2025-04-02", "close": 0.012, "volume": 2685518.0}, {"date": "2025-04-03", "close": 0.011, "volume": 375932.0}, {"date": "2025-04-04", "close": 0.011, "volume": 6168531.0}, {"date": "2025-04-07", "close": 0.01, "volume": 15123551.0}, {"date": "2025-04-08", "close": 0.011, "volume": 900000.0}, {"date": "2025-04-09", "close": 0.01, "volume": 4729028.0}, {"date": "2025-04-10", "close": 0.011, "volume": 2730919.0}, {"date": "2025-04-11", "close": 0.011, "volume": 2932442.0}, {"date": "2025-04-14", "close": 0.011, "volume": 230667.0}, {"date": "2025-04-16", "close": 0.011, "volume": 131962.0}, {"date": "2025-04-22", "close": 0.01, "volume": 2374000.0}, {"date": "2025-04-23", "close": 0.01, "volume": 1300000.0}, {"date": "2025-04-24", "close": 0.01, "volume": 206040.0}, {"date": "2025-04-28", "close": 0.01, "volume": 1315559.0}, {"date": "2025-04-29", "close": 0.01, "volume": 4437.0}, {"date": "2025-04-30", "close": 0.0105, "volume": 500000.0}, {"date": "2025-05-01", "close": 0.01, "volume": 135307.0}, {"date": "2025-05-05", "close": 0.01, "volume": 1900000.0}, {"date": "2025-05-07", "close": 0.01, "volume": 772215.0}, {"date": "2025-05-09", "close": 0.01, "volume": 141802.0}, {"date": "2025-05-12", "close": 0.01, "volume": 5293469.0}, {"date": "2025-05-13", "close": 0.011, "volume": 2041727.0}, {"date": "2025-05-14", "close": 0.011, "volume": 3525608.0}, {"date": "2025-05-16", "close": 0.0105, "volume": 657925.0}, {"date": "2025-05-19", "close": 0.01, "volume": 100000.0}, {"date": "2025-05-20", "close": 0.01, "volume": 3682067.0}, {"date": "2025-05-22", "close": 0.01, "volume": 6567572.0}, {"date": "2025-05-23", "close": 0.01, "volume": 4097012.0}, {"date": "2025-05-26", "close": 0.011, "volume": 752158.0}, {"date": "2025-05-27", "close": 0.01, "volume": 160000.0}, {"date": "2025-05-28", "close": 0.01, "volume": 813084.0}, {"date": "2025-05-29", "close": 0.01, "volume": 1000000.0}, {"date": "2025-05-30", "close": 0.01, "volume": 1499148.0}, {"date": "2025-06-03", "close": 0.01, "volume": 2053766.0}, {"date": "2025-06-04", "close": 0.01, "volume": 273157.0}, {"date": "2025-06-05", "close": 0.011, "volume": 630000.0}, {"date": "2025-06-06", "close": 0.01, "volume": 1660965.0}, {"date": "2025-06-10", "close": 0.01, "volume": 2579217.0}, {"date": "2025-06-11", "close": 0.0095, "volume": 4432373.0}, {"date": "2025-06-12", "close": 0.01, "volume": 110628.0}, {"date": "2025-06-13", "close": 0.01, "volume": 1039993.0}, {"date": "2025-06-16", "close": 0.01, "volume": 3441001.0}, {"date": "2025-06-17", "close": 0.01, "volume": 497000.0}, {"date": "2025-06-18", "close": 0.01, "volume": 67437.0}, {"date": "2025-06-19", "close": 0.01, "volume": 1000025.0}, {"date": "2025-06-20", "close": 0.011, "volume": 402010.0}, {"date": "2025-06-23", "close": 0.01, "volume": 1725028.0}, {"date": "2025-06-24", "close": 0.01, "volume": 172201.0}, {"date": "2025-06-25", "close": 0.011, "volume": 9495525.0}, {"date": "2025-06-26", "close": 0.01, "volume": 2916401.0}, {"date": "2025-06-27", "close": 0.011, "volume": 572082.0}, {"date": "2025-06-30", "close": 0.012, "volume": 1616462.0}, {"date": "2025-07-01", "close": 0.012, "volume": 4166.0}, {"date": "2025-07-02", "close": 0.011, "volume": 389605.0}, {"date": "2025-07-04", "close": 0.011, "volume": 988056.0}, {"date": "2025-07-07", "close": 0.011, "volume": 1880571.0}, {"date": "2025-07-08", "close": 0.011, "volume": 667757.0}, {"date": "2025-07-09", "close": 0.011, "volume": 70360.0}, {"date": "2025-07-10", "close": 0.012, "volume": 5017.0}, {"date": "2025-07-11", "close": 0.011, "volume": 305409.0}, {"date": "2025-07-14", "close": 0.011, "volume": 2469340.0}, {"date": "2025-07-15", "close": 0.011, "volume": 1065959.0}, {"date": "2025-07-17", "close": 0.011, "volume": 30134.0}, {"date": "2025-07-18", "close": 0.011, "volume": 80000.0}, {"date": "2025-07-21", "close": 0.01, "volume": 332871.0}, {"date": "2025-07-22", "close": 0.01, "volume": 645000.0}, {"date": "2025-07-23", "close": 0.011, "volume": 57272.0}, {"date": "2025-07-24", "close": 0.01, "volume": 565934.0}, {"date": "2025-07-28", "close": 0.01, "volume": 1296114.0}, {"date": "2025-07-29", "close": 0.011, "volume": 1365983.0}, {"date": "2025-07-30", "close": 0.011, "volume": 3010651.0}, {"date": "2025-07-31", "close": 0.011, "volume": 1710000.0}, {"date": "2025-08-01", "close": 0.011, "volume": 213162.0}, {"date": "2025-08-04", "close": 0.011, "volume": 4686944.0}, {"date": "2025-08-05", "close": 0.011, "volume": 1012506.0}, {"date": "2025-08-06", "close": 0.01, "volume": 604514.0}, {"date": "2025-08-07", "close": 0.0105, "volume": 1126542.0}, {"date": "2025-08-08", "close": 0.011, "volume": 577620.0}, {"date": "2025-08-11", "close": 0.0105, "volume": 49529.0}, {"date": "2025-08-12", "close": 0.0105, "volume": 622092.0}, {"date": "2025-08-13", "close": 0.0105, "volume": 450000.0}, {"date": "2025-08-14", "close": 0.0105, "volume": 2175493.0}, {"date": "2025-08-15", "close": 0.011, "volume": 8032487.0}, {"date": "2025-08-20", "close": 0.0105, "volume": 44058.0}, {"date": "2025-08-22", "close": 0.01, "volume": 1709460.0}, {"date": "2025-08-25", "close": 0.01, "volume": 273002.0}, {"date": "2025-08-26", "close": 0.0105, "volume": 227908.0}, {"date": "2025-08-28", "close": 0.0105, "volume": 271000.0}, {"date": "2025-09-01", "close": 0.011, "volume": 5045868.0}, {"date": "2025-09-02", "close": 0.011, "volume": 456652.0}, {"date": "2025-09-03", "close": 0.011, "volume": 908818.0}, {"date": "2025-09-04", "close": 0.011, "volume": 7835.0}, {"date": "2025-09-08", "close": 0.01, "volume": 322105.0}, {"date": "2025-09-09", "close": 0.01, "volume": 417991.0}, {"date": "2025-09-10", "close": 0.01, "volume": 3498068.0}, {"date": "2025-09-11", "close": 0.011, "volume": 344991.0}, {"date": "2025-09-12", "close": 0.01, "volume": 988628.0}, {"date": "2025-09-16", "close": 0.011, "volume": 200001.0}, {"date": "2025-09-17", "close": 0.01, "volume": 3602426.0}, {"date": "2025-09-18", "close": 0.01, "volume": 1115391.0}, {"date": "2025-09-19", "close": 0.011, "volume": 782611.0}, {"date": "2025-09-22", "close": 0.011, "volume": 201909.0}, {"date": "2025-09-23", "close": 0.01, "volume": 241047.0}, {"date": "2025-09-24", "close": 0.011, "volume": 11236447.0}, {"date": "2025-09-25", "close": 0.011, "volume": 1703533.0}, {"date": "2025-09-26", "close": 0.0105, "volume": 1356383.0}, {"date": "2025-09-29", "close": 0.011, "volume": 5454.0}, {"date": "2025-09-30", "close": 0.011, "volume": 1490375.0}, {"date": "2025-10-01", "close": 0.011, "volume": 2624751.0}, {"date": "2025-10-02", "close": 0.011, "volume": 1300000.0}, {"date": "2025-10-03", "close": 0.011, "volume": 971836.0}, {"date": "2025-10-06", "close": 0.0105, "volume": 6002219.0}, {"date": "2025-10-07", "close": 0.0105, "volume": 25000.0}, {"date": "2025-10-08", "close": 0.0105, "volume": 456394.0}, {"date": "2025-10-09", "close": 0.0105, "volume": 120000.0}, {"date": "2025-10-10", "close": 0.0105, "volume": 815000.0}, {"date": "2025-10-13", "close": 0.0105, "volume": 600006.0}, {"date": "2025-10-14", "close": 0.0105, "volume": 500000.0}, {"date": "2025-10-15", "close": 0.0105, "volume": 790500.0}, {"date": "2025-10-16", "close": 0.01, "volume": 501000.0}, {"date": "2025-10-17", "close": 0.012, "volume": 25758127.0}, {"date": "2025-10-20", "close": 0.012, "volume": 4961118.0}, {"date": "2025-10-21", "close": 0.013, "volume": 3301908.0}, {"date": "2025-10-22", "close": 0.012, "volume": 11852.0}, {"date": "2025-10-23", "close": 0.013, "volume": 1170833.0}, {"date": "2025-10-24", "close": 0.014, "volume": 9385810.0}, {"date": "2025-10-27", "close": 0.014, "volume": 637778.0}, {"date": "2025-10-28", "close": 0.014, "volume": 1176115.0}, {"date": "2025-10-29", "close": 0.014, "volume": 981341.0}, {"date": "2025-10-30", "close": 0.014, "volume": 1000172.0}, {"date": "2025-10-31", "close": 0.014, "volume": 740691.0}, {"date": "2025-11-03", "close": 0.015, "volume": 275216.0}, {"date": "2025-11-04", "close": 0.014, "volume": 2402541.0}, {"date": "2025-11-05", "close": 0.014, "volume": 354793.0}, {"date": "2025-11-06", "close": 0.014, "volume": 57100.0}, {"date": "2025-11-07", "close": 0.013, "volume": 4798393.0}, {"date": "2025-11-10", "close": 0.013, "volume": 926725.0}, {"date": "2025-11-11", "close": 0.013, "volume": 4354486.0}, {"date": "2025-11-12", "close": 0.013, "volume": 1311898.0}, {"date": "2025-11-13", "close": 0.014, "volume": 712496.0}, {"date": "2025-11-14", "close": 0.014, "volume": 147317.0}, {"date": "2025-11-17", "close": 0.014, "volume": 4643.0}, {"date": "2025-11-19", "close": 0.013, "volume": 2985526.0}, {"date": "2025-11-20", "close": 0.013, "volume": 7631.0}, {"date": "2025-11-21", "close": 0.013, "volume": 556593.0}, {"date": "2025-11-24", "close": 0.013, "volume": 502384.0}, {"date": "2025-11-25", "close": 0.013, "volume": 1694938.0}, {"date": "2025-11-26", "close": 0.013, "volume": 3417663.0}, {"date": "2025-11-28", "close": 0.014, "volume": 3537179.0}, {"date": "2025-12-01", "close": 0.013, "volume": 400895.0}, {"date": "2025-12-02", "close": 0.013, "volume": 349092.0}, {"date": "2025-12-03", "close": 0.0125, "volume": 490000.0}, {"date": "2025-12-04", "close": 0.0135, "volume": 850060.0}, {"date": "2025-12-08", "close": 0.013, "volume": 3868157.0}, {"date": "2025-12-09", "close": 0.014, "volume": 150003.0}, {"date": "2025-12-10", "close": 0.0135, "volume": 3401349.0}, {"date": "2025-12-11", "close": 0.013, "volume": 2847047.0}, {"date": "2025-12-12", "close": 0.014, "volume": 1341162.0}, {"date": "2025-12-15", "close": 0.013, "volume": 1251162.0}, {"date": "2025-12-16", "close": 0.014, "volume": 250000.0}, {"date": "2025-12-22", "close": 0.014, "volume": 354750.0}, {"date": "2025-12-23", "close": 0.014, "volume": 1678315.0}, {"date": "2025-12-29", "close": 0.013, "volume": 192307.0}, {"date": "2025-12-30", "close": 0.013, "volume": 345108.0}, {"date": "2026-01-02", "close": 0.013, "volume": 680623.0}, {"date": "2026-01-05", "close": 0.014, "volume": 2856459.0}, {"date": "2026-01-07", "close": 0.014, "volume": 1160000.0}, {"date": "2026-01-08", "close": 0.014, "volume": 208350.0}, {"date": "2026-01-09", "close": 0.0135, "volume": 200000.0}, {"date": "2026-01-12", "close": 0.014, "volume": 303225.0}, {"date": "2026-01-13", "close": 0.0135, "volume": 251642.0}, {"date": "2026-01-14", "close": 0.0135, "volume": 3611920.0}, {"date": "2026-01-15", "close": 0.013, "volume": 100000.0}, {"date": "2026-01-16", "close": 0.014, "volume": 3886518.0}, {"date": "2026-01-19", "close": 0.014, "volume": 885421.0}, {"date": "2026-01-20", "close": 0.0135, "volume": 465000.0}, {"date": "2026-01-21", "close": 0.013, "volume": 2457142.0}, {"date": "2026-01-22", "close": 0.0135, "volume": 1602740.0}, {"date": "2026-01-23", "close": 0.013, "volume": 899500.0}, {"date": "2026-01-27", "close": 0.0135, "volume": 1878094.0}, {"date": "2026-01-28", "close": 0.013, "volume": 1048295.0}, {"date": "2026-01-30", "close": 0.012, "volume": 11722838.0}, {"date": "2026-02-02", "close": 0.012, "volume": 2782994.0}, {"date": "2026-02-03", "close": 0.0115, "volume": 574356.0}, {"date": "2026-02-04", "close": 0.012, "volume": 572091.0}, {"date": "2026-02-05", "close": 0.0115, "volume": 53812.0}, {"date": "2026-02-09", "close": 0.0115, "volume": 71430.0}, {"date": "2026-02-10", "close": 0.0115, "volume": 4823184.0}, {"date": "2026-02-11", "close": 0.012, "volume": 1619643.0}, {"date": "2026-02-13", "close": 0.011, "volume": 278333.0}, {"date": "2026-02-16", "close": 0.011, "volume": 695008.0}, {"date": "2026-02-17", "close": 0.012, "volume": 816633.0}, {"date": "2026-02-18", "close": 0.012, "volume": 8333.0}, {"date": "2026-02-19", "close": 0.011, "volume": 131496.0}, {"date": "2026-02-20", "close": 0.011, "volume": 1251571.0}, {"date": "2026-02-23", "close": 0.011, "volume": 150000.0}, {"date": "2026-02-24", "close": 0.011, "volume": 258216.0}, {"date": "2026-02-25", "close": 0.011, "volume": 802791.0}, {"date": "2026-02-26", "close": 0.011, "volume": 456022.0}, {"date": "2026-02-27", "close": 0.011, "volume": 25000.0}, {"date": "2026-03-02", "close": 0.0105, "volume": 900000.0}, {"date": "2026-03-03", "close": 0.011, "volume": 315563.0}, {"date": "2026-03-04", "close": 0.01, "volume": 590935.0}, {"date": "2026-03-05", "close": 0.0105, "volume": 207.0}, {"date": "2026-03-09", "close": 0.011, "volume": 1088889.0}, {"date": "2026-03-10", "close": 0.011, "volume": 100893.0}, {"date": "2026-03-11", "close": 0.0105, "volume": 341750.0}, {"date": "2026-03-12", "close": 0.0105, "volume": 1125000.0}, {"date": "2026-03-13", "close": 0.011, "volume": 25000.0}, {"date": "2026-03-16", "close": 0.011, "volume": 14155872.0}, {"date": "2026-03-18", "close": 0.01, "volume": 218919.0}, {"date": "2026-03-19", "close": 0.01, "volume": 2478623.0}, {"date": "2026-03-20", "close": 0.009, "volume": 1318094.0}, {"date": "2026-03-23", "close": 0.0095, "volume": 6014279.0}, {"date": "2026-03-25", "close": 0.0095, "volume": 415592.0}, {"date": "2026-03-26", "close": 0.01, "volume": 100000.0}, {"date": "2026-03-27", "close": 0.0095, "volume": 50000.0}, {"date": "2026-03-30", "close": 0.0095, "volume": 60000.0}, {"date": "2026-03-31", "close": 0.0095, "volume": 5461.0}, {"date": "2026-04-01", "close": 0.01, "volume": 1308147.0}, {"date": "2026-04-02", "close": 0.0095, "volume": 284719.0}, {"date": "2026-04-07", "close": 0.01, "volume": 606000.0}, {"date": "2026-04-08", "close": 0.0095, "volume": 51025.0}, {"date": "2026-04-09", "close": 0.01, "volume": 1050013.0}, {"date": "2026-04-10", "close": 0.01, "volume": 790012.0}, {"date": "2026-04-15", "close": 0.01, "volume": 2200975.0}, {"date": "2026-04-17", "close": 0.009, "volume": 5882.0}, {"date": "2026-04-20", "close": 0.01, "volume": 2916052.0}, {"date": "2026-04-21", "close": 0.01, "volume": 35084.0}, {"date": "2026-04-22", "close": 0.01, "volume": 300000.0}, {"date": "2026-04-23", "close": 0.01, "volume": 73027.0}, {"date": "2026-04-24", "close": 0.01, "volume": 91431.0}, {"date": "2026-04-27", "close": 0.01, "volume": 10235840.0}, {"date": "2026-04-29", "close": 0.011, "volume": 8596075.0}, {"date": "2026-04-30", "close": 0.0105, "volume": 1788162.0}, {"date": "2026-05-01", "close": 0.01, "volume": 324236.0}, {"date": "2026-05-04", "close": 0.01, "volume": 1001.0}, {"date": "2026-05-05", "close": 0.0105, "volume": 1486229.0}, {"date": "2026-05-06", "close": 0.011, "volume": 1090909.0}, {"date": "2026-05-07", "close": 0.011, "volume": 1570000.0}, {"date": "2026-05-08", "close": 0.0105, "volume": 510434.0}, {"date": "2026-05-11", "close": 0.011, "volume": 540230.0}, {"date": "2026-05-12", "close": 0.011, "volume": 311011.0}, {"date": "2026-05-13", "close": 0.011, "volume": 200000.0}, {"date": "2026-05-14", "close": 0.011, "volume": 1027296.0}, {"date": "2026-05-15", "close": 0.01, "volume": 4393981.0}, {"date": "2026-05-18", "close": 0.0095, "volume": 467720.0}, {"date": "2026-05-19", "close": 0.0105, "volume": 3291794.0}, {"date": "2026-05-21", "close": 0.01, "volume": 4477601.0}, {"date": "2026-05-22", "close": 0.01, "volume": 1387920.0}, {"date": "2026-05-25", "close": 0.01, "volume": 2190453.0}, {"date": "2026-05-26", "close": 0.01, "volume": 37201.0}, {"date": "2026-05-27", "close": 0.01, "volume": 15884.0}, {"date": "2026-05-28", "close": 0.01, "volume": 8178.0}, {"date": "2026-05-29", "close": 0.01, "volume": 20645.0}, {"date": "2026-06-01", "close": 0.0105, "volume": 211167.0}, {"date": "2026-06-02", "close": 0.01, "volume": 248616.0}, {"date": "2026-06-03", "close": 0.01, "volume": 1306256.0}, {"date": "2026-06-04", "close": 0.01, "volume": 250000.0}, {"date": "2026-06-05", "close": 0.01, "volume": 988837.0}, {"date": "2026-06-09", "close": 0.01, "volume": 614554.0}, {"date": "2026-06-10", "close": 0.01, "volume": 414702.0}, {"date": "2026-06-11", "close": 0.01, "volume": 200000.0}, {"date": "2026-06-12", "close": 0.01, "volume": 350000.0}, {"date": "2026-06-15", "close": 0.01, "volume": 3131123.0}, {"date": "2026-06-16", "close": 0.01, "volume": 2305276.0}, {"date": "2026-06-17", "close": 0.01, "volume": 3688547.0}, {"date": "2026-06-18", "close": 0.01, "volume": 540000.0}, {"date": "2026-06-19", "close": 0.01, "volume": 3987772.0}, {"date": "2026-06-22", "close": 0.01, "volume": 799794.0}, {"date": "2026-06-23", "close": 0.01, "volume": 250000.0}, {"date": "2026-06-25", "close": 0.011, "volume": 1303823.0}, {"date": "2026-06-26", "close": 0.01, "volume": 2618350.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1076701.0}, {"date": "2026-06-30", "close": 0.01, "volume": 4038619.0}, {"date": "2026-07-01", "close": 0.01, "volume": 969696.0}, {"date": "2026-07-02", "close": 0.0105, "volume": 560619.0}, {"date": "2026-07-03", "close": 0.0105, "volume": 62888.0}, {"date": "2026-07-06", "close": 0.01, "volume": 584702.0}, {"date": "2026-07-07", "close": 0.0105, "volume": 175532.0}, {"date": "2026-07-08", "close": 0.0105, "volume": 517727.0}, {"date": "2026-07-09", "close": 0.0105, "volume": 177273.0}, {"date": "2026-07-13", "close": 0.01, "volume": 569466.0}, {"date": "2026-07-14", "close": 0.01, "volume": 1101180.0}, {"date": "2026-07-16", "close": 0.01, "volume": 10389919.0}, {"date": "2026-07-17", "close": 0.01, "volume": 1227000.0}, {"date": "2026-07-20", "close": 0.01, "volume": 622179.0}, {"date": "2026-07-21", "close": 0.01, "volume": 5963201.0}, {"date": "2026-07-22", "close": 0.011, "volume": 4979062.0}, {"date": "2026-07-23", "close": 0.011, "volume": 847379.0}, {"date": "2026-07-24", "close": 0.01, "volume": 300000.0}, {"date": "2026-07-28", "close": 0.0105, "volume": 416666.0}, {"date": "2026-07-30", "close": 0.012, "volume": 11254894.0}, {"date": "2026-08-03", "close": 0.011, "volume": 6040979.0}, {"date": "2026-08-04", "close": 0.011, "volume": 5328243.0}, {"date": "2026-08-05", "close": 0.011, "volume": 1350000.0}, {"date": "2026-08-07", "close": 0.011, "volume": 420000.0}], "refreshing": true}