{"ticker": "SKY", "overview": {"name": "SKY Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "SKY Metals Limited trades as SKY on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 28 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $244.33K. We also hold 116 ASX director and substantial-holder notices naming 7 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKY", "has_prices": true, "as_of": "2026-09-07", "last": 0.195, "prev_close": 0.18, "change": 0.015000000000000013, "change_pct": 0.08333333333333341, "session_volume": 1049149.0, "vwap_5": 0.18769442736924646, "vwap_20": 0.20977024172717768, "vwap_60": 0.22215923917376446, "vwap_250": 0.1717325982457694, "high_52w": 0.26, "low_52w": 0.063, "avg_volume_20": 2117424.3, "sessions": 400, "market_cap": {"value": 193504871.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159283", "src": "ASX", "ticker": "SKY", "cik": "", "company": "SKY Metals Limited", "company_raw": "SKY Metals 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 SKY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159283", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "ASX-03154681", "src": "ASX", "ticker": "SKY", "cik": "", "company": "SKY Metals Limited", "company_raw": "SKY Metals 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 SKY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154681", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "ASX-03150141", "src": "ASX", "ticker": "SKY", "cik": "", "company": "SKY Metals Limited", "company_raw": "SKY Metals Limited", "who": "Scott Todd", "who_key": "Scott Todd", "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": "Scott Todd just moved their SKY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150141", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Todd", "notice_type": "3Y", "direct_shares": 2750000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146082-2A1702983", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rimas Kairaitis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Norman Seckold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rimas Kairaitis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Norman Seckold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Norman Seckold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rimas Kairaitis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Todd", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rimas Kairaitis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Norman Seckold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rimas Kairaitis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/sky", "needs_ocr": 0}], "directors": [{"name": "Oliver Davies", "first_seen": "2024-09-30", "last_seen": "2026-02-27", "status": "current", "notices": 12}, {"name": "Rimas Kairaitis", "first_seen": "2019-12-05", "last_seen": "2026-06-03", "status": "current", "notices": 19}, {"name": "Richard Hill", "first_seen": "2019-12-10", "last_seen": "2026-06-03", "status": "current", "notices": 15}, {"name": "Norman Seckold", "first_seen": "2020-04-20", "last_seen": "2026-06-03", "status": "current", "notices": 15}, {"name": "Scott Todd", "first_seen": "2025-12-19", "last_seen": "2026-10-08", "status": "current", "notices": 5}, {"name": "Peter Duerden", "first_seen": "2019-10-13", "last_seen": "2020-02-02", "status": "past", "notices": 2}, {"name": "Norm Seckold", "first_seen": "2023-11-09", "last_seen": "2023-11-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155659-2A1707133"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155649-2A1707135"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155224-2A1706971"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding - Rigi Investments", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150622-2A1705109"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150616-2A1705103"}], "performance": {"ticker": "SKY", "has_prices": true, "summary": {"n": 5, "avg": 1.5926211528286867, "win_rate": 0.6, "best": 2.7804878048780486, "worst": -0.11428571428571424, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 0.175, "return": -0.11428571428571424}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-23", "score": 0.0, "ref_price": 0.17, "return": -0.08823529411764713}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-16", "score": 0.0, "ref_price": 0.043, "return": 2.604651162790698}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 0.041, "return": 2.7804878048780486}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 0.041, "return": 2.7804878048780486}]}, "price_series": [{"date": "2004-03-11", "close": 0.2295, "volume": 10235882.0}, {"date": "2004-03-12", "close": 0.25075, "volume": 5057606.0}, {"date": "2004-03-15", "close": 0.2465, "volume": 3913198.0}, {"date": "2004-03-16", "close": 0.23375, "volume": 1220661.0}, {"date": "2004-03-17", "close": 0.2295, "volume": 1384612.0}, {"date": "2004-03-18", "close": 0.24225, "volume": 1801741.0}, {"date": "2004-03-19", "close": 0.238, "volume": 1580605.0}, {"date": "2004-03-22", "close": 0.2295, "volume": 905294.0}, {"date": "2004-03-23", "close": 0.2295, "volume": 535082.0}, {"date": "2004-03-24", "close": 0.2295, "volume": 1118078.0}, {"date": "2004-03-25", "close": 0.221, "volume": 468981.0}, {"date": "2004-03-26", "close": 0.21675, "volume": 1540153.0}, {"date": "2004-03-29", "close": 0.2125, "volume": 319529.0}, {"date": "2004-03-30", "close": 0.221, "volume": 1035454.0}, {"date": "2004-03-31", "close": 0.22525, "volume": 470000.0}, {"date": "2004-04-01", "close": 0.221, "volume": 398824.0}, {"date": "2004-04-02", "close": 0.22525, "volume": 2165018.0}, {"date": "2004-04-05", "close": 0.22525, "volume": 810865.0}, {"date": "2004-04-06", "close": 0.22525, "volume": 1452941.0}, {"date": "2004-04-07", "close": 0.2295, "volume": 408235.0}, {"date": "2004-04-08", "close": 0.238, "volume": 1257647.0}, {"date": "2004-04-13", "close": 0.255, "volume": 1779447.0}, {"date": "2004-04-14", "close": 0.2635, "volume": 1667106.0}, {"date": "2004-04-15", "close": 0.26775, "volume": 3247729.0}, {"date": "2004-04-16", "close": 0.2635, "volume": 2141346.0}, {"date": "2004-04-19", "close": 0.2465, "volume": 497647.0}, {"date": "2004-04-20", "close": 0.255, "volume": 839271.0}, {"date": "2004-04-21", "close": 0.24225, "volume": 292259.0}, {"date": "2004-04-22", "close": 0.2465, "volume": 428433.0}, {"date": "2004-04-23", "close": 0.24225, "volume": 309412.0}, {"date": "2004-04-26", "close": 0.255, "volume": 444508.0}, {"date": "2004-04-27", "close": 0.24225, "volume": 525713.0}, {"date": "2004-04-28", "close": 0.238, "volume": 164706.0}, {"date": "2004-04-29", "close": 0.2125, "volume": 2801724.0}, {"date": "2004-04-30", "close": 0.2125, "volume": 288235.0}, {"date": "2004-05-03", "close": 0.19975, "volume": 258824.0}, {"date": "2004-05-04", "close": 0.21675, "volume": 85882.0}, {"date": "2004-05-05", "close": 0.2125, "volume": 205882.0}, {"date": "2004-05-06", "close": 0.2125, "volume": 70588.0}, {"date": "2004-05-07", "close": 0.19125, "volume": 142941.0}, {"date": "2004-05-10", "close": 0.17, "volume": 550941.0}, {"date": "2004-05-11", "close": 0.17, "volume": 836471.0}, {"date": "2004-05-12", "close": 0.16575, "volume": 428612.0}, {"date": "2004-05-13", "close": 0.16575, "volume": 534153.0}, {"date": "2004-05-14", "close": 0.17, "volume": 1539178.0}, {"date": "2004-05-17", "close": 0.15725, "volume": 107647.0}, {"date": "2004-05-18", "close": 0.1615, "volume": 583176.0}, {"date": "2004-05-19", "close": 0.1615, "volume": 8375.0}, {"date": "2004-05-20", "close": 0.18275, "volume": 545647.0}, {"date": "2004-05-21", "close": 0.17, "volume": 476471.0}, {"date": "2004-05-24", "close": 0.17, "volume": 436038.0}, {"date": "2004-05-25", "close": 0.17, "volume": 1361749.0}, {"date": "2004-05-26", "close": 0.17, "volume": 463059.0}, {"date": "2004-05-27", "close": 0.17, "volume": 16824.0}, {"date": "2004-05-28", "close": 0.153, "volume": 312169.0}, {"date": "2004-05-31", "close": 0.1615, "volume": 364706.0}, {"date": "2004-06-01", "close": 0.17, "volume": 825748.0}, {"date": "2004-06-02", "close": 0.17, "volume": 363706.0}, {"date": "2004-06-03", "close": 0.17425, "volume": 1056915.0}, {"date": "2004-06-04", "close": 0.1785, "volume": 65882.0}, {"date": "2004-06-07", "close": 0.17, "volume": 773595.0}, {"date": "2004-06-08", "close": 0.16575, "volume": 528169.0}, {"date": "2004-06-09", "close": 0.17, "volume": 824706.0}, {"date": "2004-06-10", "close": 0.16575, "volume": 223529.0}, {"date": "2004-06-11", "close": 0.16575, "volume": 317647.0}, {"date": "2004-06-15", "close": 0.16575, "volume": 435294.0}, {"date": "2004-06-16", "close": 0.16575, "volume": 276471.0}, {"date": "2004-06-17", "close": 0.1615, "volume": 23529.0}, {"date": "2004-06-18", "close": 0.1615, "volume": 249894.0}, {"date": "2004-06-21", "close": 0.1615, "volume": 141176.0}, {"date": "2004-06-22", "close": 0.15725, "volume": 490659.0}, {"date": "2004-06-23", "close": 0.15725, "volume": 203247.0}, {"date": "2004-06-24", "close": 0.1615, "volume": 236471.0}, {"date": "2004-06-25", "close": 0.16575, "volume": 546284.0}, {"date": "2004-06-28", "close": 0.1615, "volume": 109412.0}, {"date": "2004-06-29", "close": 0.1615, "volume": 29412.0}, {"date": "2004-06-30", "close": 0.17, "volume": 1538540.0}, {"date": "2004-07-01", "close": 0.17, "volume": 863802.0}, {"date": "2004-07-02", "close": 0.17, "volume": 103865.0}, {"date": "2004-07-05", "close": 0.17, "volume": 149076.0}, {"date": "2004-07-06", "close": 0.16575, "volume": 388235.0}, {"date": "2004-07-07", "close": 0.17425, "volume": 429412.0}, {"date": "2004-07-08", "close": 0.19975, "volume": 3202773.0}, {"date": "2004-07-09", "close": 0.19975, "volume": 316180.0}, {"date": "2004-07-12", "close": 0.204, "volume": 2742500.0}, {"date": "2004-07-13", "close": 0.204, "volume": 648235.0}, {"date": "2004-07-14", "close": 0.204, "volume": 1123002.0}, {"date": "2004-07-15", "close": 0.1955, "volume": 1237059.0}, {"date": "2004-07-19", "close": 0.20825, "volume": 628222.0}, {"date": "2004-07-20", "close": 0.19975, "volume": 1336529.0}, {"date": "2004-07-21", "close": 0.1955, "volume": 780778.0}, {"date": "2004-07-22", "close": 0.187, "volume": 84176.0}, {"date": "2004-07-23", "close": 0.187, "volume": 185882.0}, {"date": "2004-07-26", "close": 0.19975, "volume": 260340.0}, {"date": "2004-07-27", "close": 0.19125, "volume": 251425.0}, {"date": "2004-07-28", "close": 0.1955, "volume": 594118.0}, {"date": "2004-07-29", "close": 0.187, "volume": 411765.0}, {"date": "2004-07-30", "close": 0.19975, "volume": 141176.0}, {"date": "2004-08-02", "close": 0.19975, "volume": 258588.0}, {"date": "2004-08-03", "close": 0.1955, "volume": 23529.0}, {"date": "2004-08-04", "close": 0.19975, "volume": 296418.0}, {"date": "2004-08-05", "close": 0.204, "volume": 147059.0}, {"date": "2004-08-06", "close": 0.204, "volume": 360471.0}, {"date": "2004-08-09", "close": 0.1955, "volume": 432471.0}, {"date": "2004-08-10", "close": 0.19975, "volume": 149981.0}, {"date": "2004-08-11", "close": 0.21675, "volume": 2922471.0}, {"date": "2004-08-12", "close": 0.2125, "volume": 1586182.0}, {"date": "2004-08-13", "close": 0.204, "volume": 617901.0}, {"date": "2004-08-16", "close": 0.204, "volume": 23529.0}, {"date": "2004-08-17", "close": 0.1955, "volume": 103841.0}, {"date": "2004-08-18", "close": 0.1955, "volume": 88235.0}, {"date": "2004-08-19", "close": 0.1955, "volume": 77687.0}, {"date": "2004-08-20", "close": 0.1955, "volume": 82353.0}, {"date": "2004-08-23", "close": 0.1955, "volume": 129412.0}, {"date": "2004-08-24", "close": 0.19125, "volume": 47059.0}, {"date": "2004-08-25", "close": 0.1955, "volume": 135294.0}, {"date": "2004-08-26", "close": 0.1955, "volume": 41176.0}, {"date": "2004-08-27", "close": 0.1955, "volume": 23529.0}, {"date": "2004-08-30", "close": 0.19125, "volume": 58824.0}, {"date": "2004-09-01", "close": 0.19125, "volume": 235294.0}, {"date": "2004-09-02", "close": 0.17425, "volume": 307729.0}, {"date": "2004-09-03", "close": 0.1785, "volume": 302553.0}, {"date": "2004-09-07", "close": 0.17425, "volume": 522765.0}, {"date": "2004-09-08", "close": 0.17, "volume": 1151765.0}, {"date": "2004-09-09", "close": 0.17, "volume": 23529.0}, {"date": "2004-09-10", "close": 0.1785, "volume": 71176.0}, {"date": "2004-09-13", "close": 0.17425, "volume": 22941.0}, {"date": "2004-09-14", "close": 0.16575, "volume": 326824.0}, {"date": "2004-09-15", "close": 0.17425, "volume": 576118.0}, {"date": "2004-09-16", "close": 0.17, "volume": 152941.0}, {"date": "2004-09-17", "close": 0.18275, "volume": 123529.0}, {"date": "2004-09-20", "close": 0.187, "volume": 604706.0}, {"date": "2004-09-21", "close": 0.1955, "volume": 147059.0}, {"date": "2004-09-22", "close": 0.19125, "volume": 202353.0}, {"date": "2004-09-23", "close": 0.187, "volume": 35294.0}, {"date": "2004-09-24", "close": 0.1785, "volume": 82353.0}, {"date": "2004-09-27", "close": 0.1785, "volume": 147059.0}, {"date": "2004-09-28", "close": 0.187, "volume": 211176.0}, {"date": "2004-09-29", "close": 0.187, "volume": 162353.0}, {"date": "2004-09-30", "close": 0.187, "volume": 854118.0}, {"date": "2004-10-01", "close": 0.19125, "volume": 865294.0}, {"date": "2004-10-04", "close": 0.187, "volume": 35294.0}, {"date": "2004-10-05", "close": 0.1955, "volume": 703529.0}, {"date": "2004-10-06", "close": 0.1955, "volume": 637412.0}, {"date": "2004-10-07", "close": 0.19975, "volume": 655588.0}, {"date": "2004-10-08", "close": 0.2125, "volume": 2207647.0}, {"date": "2004-10-11", "close": 0.221, "volume": 1878529.0}, {"date": "2004-10-12", "close": 0.22525, "volume": 1085154.0}, {"date": "2004-10-13", "close": 0.221, "volume": 1676824.0}, {"date": "2004-10-14", "close": 0.2125, "volume": 271552.0}, {"date": "2004-10-15", "close": 0.21675, "volume": 120271.0}, {"date": "2004-10-18", "close": 0.2125, "volume": 305882.0}, {"date": "2004-10-19", "close": 0.2125, "volume": 511765.0}, {"date": "2004-10-20", "close": 0.20825, "volume": 645882.0}, {"date": "2004-10-21", "close": 0.20825, "volume": 152941.0}, {"date": "2004-10-22", "close": 0.2125, "volume": 94846.0}, {"date": "2004-10-25", "close": 0.24225, "volume": 1072167.0}, {"date": "2004-10-26", "close": 0.23375, "volume": 612353.0}, {"date": "2004-10-27", "close": 0.22525, "volume": 409609.0}, {"date": "2004-10-28", "close": 0.221, "volume": 505154.0}, {"date": "2004-10-29", "close": 0.22525, "volume": 158824.0}, {"date": "2004-11-01", "close": 0.2295, "volume": 168858.0}, {"date": "2004-11-02", "close": 0.22525, "volume": 275807.0}, {"date": "2004-11-03", "close": 0.221, "volume": 329687.0}, {"date": "2004-11-04", "close": 0.23375, "volume": 604760.0}, {"date": "2004-11-05", "close": 0.25075, "volume": 1693716.0}, {"date": "2004-11-08", "close": 0.2465, "volume": 871176.0}, {"date": "2004-11-09", "close": 0.238, "volume": 802612.0}, {"date": "2004-11-10", "close": 0.238, "volume": 460135.0}, {"date": "2004-11-11", "close": 0.238, "volume": 201647.0}, {"date": "2004-11-12", "close": 0.2465, "volume": 114941.0}, {"date": "2004-11-15", "close": 0.221, "volume": 1795518.0}, {"date": "2004-11-16", "close": 0.22525, "volume": 826440.0}, {"date": "2004-11-17", "close": 0.2465, "volume": 187118.0}, {"date": "2004-11-18", "close": 0.2465, "volume": 371176.0}, {"date": "2004-11-19", "close": 0.2295, "volume": 267059.0}, {"date": "2004-11-22", "close": 0.238, "volume": 293276.0}, {"date": "2004-11-24", "close": 0.238, "volume": 15294.0}, {"date": "2004-11-25", "close": 0.2295, "volume": 325882.0}, {"date": "2004-11-26", "close": 0.2295, "volume": 226362.0}, {"date": "2004-11-29", "close": 0.22525, "volume": 397647.0}, {"date": "2004-11-30", "close": 0.2295, "volume": 223471.0}, {"date": "2004-12-01", "close": 0.22525, "volume": 403529.0}, {"date": "2004-12-02", "close": 0.221, "volume": 408235.0}, {"date": "2004-12-03", "close": 0.20825, "volume": 561059.0}, {"date": "2004-12-06", "close": 0.20825, "volume": 121353.0}, {"date": "2004-12-07", "close": 0.20825, "volume": 199048.0}, {"date": "2004-12-08", "close": 0.1955, "volume": 306346.0}, {"date": "2004-12-09", "close": 0.187, "volume": 102888.0}, {"date": "2004-12-10", "close": 0.1955, "volume": 45935.0}, {"date": "2004-12-13", "close": 0.19125, "volume": 150240.0}, {"date": "2004-12-14", "close": 0.2125, "volume": 239235.0}, {"date": "2004-12-15", "close": 0.21675, "volume": 76471.0}, {"date": "2004-12-16", "close": 0.20825, "volume": 418118.0}, {"date": "2004-12-17", "close": 0.204, "volume": 100000.0}, {"date": "2004-12-20", "close": 0.204, "volume": 94118.0}, {"date": "2004-12-21", "close": 0.19975, "volume": 279599.0}, {"date": "2004-12-22", "close": 0.1955, "volume": 235294.0}, {"date": "2004-12-23", "close": 0.1955, "volume": 58824.0}, {"date": "2004-12-24", "close": 0.1955, "volume": 255767.0}, {"date": "2004-12-29", "close": 0.1955, "volume": 211765.0}, {"date": "2004-12-30", "close": 0.19125, "volume": 58824.0}, {"date": "2004-12-31", "close": 0.187, "volume": 16471.0}, {"date": "2005-01-04", "close": 0.187, "volume": 100000.0}, {"date": "2005-01-05", "close": 0.1955, "volume": 12468.0}, {"date": "2005-01-06", "close": 0.204, "volume": 117647.0}, {"date": "2005-01-07", "close": 0.2125, "volume": 25529.0}, {"date": "2005-01-10", "close": 0.204, "volume": 82351.0}, {"date": "2005-01-11", "close": 0.2125, "volume": 102471.0}, {"date": "2005-01-12", "close": 0.2125, "volume": 190551.0}, {"date": "2005-01-13", "close": 0.2125, "volume": 35294.0}, {"date": "2005-01-14", "close": 0.204, "volume": 72000.0}, {"date": "2005-01-17", "close": 0.204, "volume": 10588.0}, {"date": "2005-01-18", "close": 0.19975, "volume": 142647.0}, {"date": "2005-01-19", "close": 0.1955, "volume": 70588.0}, {"date": "2005-01-20", "close": 0.1955, "volume": 117647.0}, {"date": "2005-01-21", "close": 0.1955, "volume": 509869.0}, {"date": "2005-01-24", "close": 0.1955, "volume": 79412.0}, {"date": "2005-01-25", "close": 0.1955, "volume": 82353.0}, {"date": "2005-01-27", "close": 0.1955, "volume": 124118.0}, {"date": "2005-01-31", "close": 0.1955, "volume": 58824.0}, {"date": "2005-02-01", "close": 0.204, "volume": 942353.0}, {"date": "2005-02-02", "close": 0.204, "volume": 110719.0}, {"date": "2005-02-03", "close": 0.204, "volume": 159412.0}, {"date": "2005-02-07", "close": 0.20825, "volume": 11765.0}, {"date": "2005-02-08", "close": 0.204, "volume": 323636.0}, {"date": "2005-02-09", "close": 0.19125, "volume": 11765.0}, {"date": "2005-02-10", "close": 0.204, "volume": 241176.0}, {"date": "2005-02-11", "close": 0.20825, "volume": 1517355.0}, {"date": "2005-02-14", "close": 0.2125, "volume": 165882.0}, {"date": "2005-02-15", "close": 0.20825, "volume": 357353.0}, {"date": "2005-02-16", "close": 0.2125, "volume": 118612.0}, {"date": "2005-02-17", "close": 0.20825, "volume": 152995.0}, {"date": "2005-02-18", "close": 0.20825, "volume": 554235.0}, {"date": "2005-02-21", "close": 0.204, "volume": 217686.0}, {"date": "2005-02-22", "close": 0.19975, "volume": 283529.0}, {"date": "2005-02-23", "close": 0.18275, "volume": 676012.0}, {"date": "2005-02-24", "close": 0.187, "volume": 88235.0}, {"date": "2005-02-25", "close": 0.187, "volume": 22353.0}, {"date": "2005-02-28", "close": 0.187, "volume": 21176.0}, {"date": "2005-03-01", "close": 0.19125, "volume": 120471.0}, {"date": "2005-03-02", "close": 0.1955, "volume": 175165.0}, {"date": "2005-03-03", "close": 0.187, "volume": 321320.0}, {"date": "2005-03-04", "close": 0.17425, "volume": 414118.0}, {"date": "2005-03-07", "close": 0.18275, "volume": 30588.0}, {"date": "2005-03-08", "close": 0.17425, "volume": 207647.0}, {"date": "2005-03-09", "close": 0.18275, "volume": 221766.0}, {"date": "2005-03-10", "close": 0.187, "volume": 1450294.0}, {"date": "2005-03-11", "close": 0.1955, "volume": 619882.0}, {"date": "2005-03-14", "close": 0.187, "volume": 397502.0}, {"date": "2005-03-15", "close": 0.19125, "volume": 1060733.0}, {"date": "2005-03-16", "close": 0.1955, "volume": 376471.0}, {"date": "2005-03-17", "close": 0.1955, "volume": 449588.0}, {"date": "2005-03-18", "close": 0.1955, "volume": 27326.0}, {"date": "2005-03-21", "close": 0.1955, "volume": 148529.0}, {"date": "2005-03-22", "close": 0.1955, "volume": 224145.0}, {"date": "2005-03-23", "close": 0.1955, "volume": 369973.0}, {"date": "2005-03-24", "close": 0.19125, "volume": 117647.0}, {"date": "2005-03-29", "close": 0.187, "volume": 829412.0}, {"date": "2005-03-30", "close": 0.16575, "volume": 403588.0}, {"date": "2005-03-31", "close": 0.17, "volume": 389353.0}, {"date": "2005-04-01", "close": 0.17425, "volume": 76471.0}, {"date": "2005-04-06", "close": 0.187, "volume": 90588.0}, {"date": "2005-04-08", "close": 0.1785, "volume": 94709.0}, {"date": "2005-04-11", "close": 0.1785, "volume": 123529.0}, {"date": "2005-04-12", "close": 0.17, "volume": 11765.0}, {"date": "2005-04-14", "close": 0.1615, "volume": 70588.0}, {"date": "2005-04-15", "close": 0.1615, "volume": 146153.0}, {"date": "2005-04-18", "close": 0.1615, "volume": 25882.0}, {"date": "2005-04-19", "close": 0.14875, "volume": 227059.0}, {"date": "2005-04-20", "close": 0.14875, "volume": 72941.0}, {"date": "2005-04-21", "close": 0.14875, "volume": 58824.0}, {"date": "2005-04-22", "close": 0.1615, "volume": 742227.0}, {"date": "2005-04-26", "close": 0.153, "volume": 358824.0}, {"date": "2005-04-27", "close": 0.1445, "volume": 519446.0}, {"date": "2005-04-28", "close": 0.1445, "volume": 9412.0}, {"date": "2005-04-29", "close": 0.1445, "volume": 54706.0}, {"date": "2005-05-02", "close": 0.136, "volume": 161176.0}, {"date": "2005-05-04", "close": 0.1275, "volume": 355267.0}, {"date": "2005-05-05", "close": 0.13175, "volume": 551765.0}, {"date": "2005-05-06", "close": 0.1275, "volume": 611765.0}, {"date": "2005-05-09", "close": 0.1275, "volume": 38824.0}, {"date": "2005-05-10", "close": 0.1275, "volume": 302353.0}, {"date": "2005-05-11", "close": 0.1275, "volume": 802353.0}, {"date": "2005-05-12", "close": 0.136, "volume": 17647.0}, {"date": "2005-05-13", "close": 0.1275, "volume": 777674.0}, {"date": "2005-05-16", "close": 0.1275, "volume": 118679.0}, {"date": "2005-05-17", "close": 0.1105, "volume": 824471.0}, {"date": "2005-05-18", "close": 0.119, "volume": 1662031.0}, {"date": "2005-05-19", "close": 0.11475, "volume": 376471.0}, {"date": "2005-05-20", "close": 0.12325, "volume": 369176.0}, {"date": "2005-05-23", "close": 0.1275, "volume": 207059.0}, {"date": "2005-05-24", "close": 0.12325, "volume": 588235.0}, {"date": "2005-05-25", "close": 0.119, "volume": 313176.0}, {"date": "2005-05-26", "close": 0.119, "volume": 460265.0}, {"date": "2005-05-27", "close": 0.1105, "volume": 529412.0}, {"date": "2005-05-30", "close": 0.1105, "volume": 252576.0}, {"date": "2005-05-31", "close": 0.11475, "volume": 353629.0}, {"date": "2005-06-01", "close": 0.1105, "volume": 94018.0}, {"date": "2005-06-02", "close": 0.1105, "volume": 88235.0}, {"date": "2005-06-03", "close": 0.12325, "volume": 694674.0}, {"date": "2005-06-06", "close": 0.14025, "volume": 264220.0}, {"date": "2005-06-07", "close": 0.1445, "volume": 47059.0}, {"date": "2005-06-08", "close": 0.15725, "volume": 701176.0}, {"date": "2005-06-09", "close": 0.14875, "volume": 444706.0}, {"date": "2005-06-14", "close": 0.14025, "volume": 70588.0}, {"date": "2005-06-15", "close": 0.13175, "volume": 274706.0}, {"date": "2005-06-16", "close": 0.1445, "volume": 86176.0}, {"date": "2005-06-17", "close": 0.1445, "volume": 143235.0}, {"date": "2005-06-20", "close": 0.14025, "volume": 361176.0}, {"date": "2005-06-21", "close": 0.136, "volume": 650882.0}, {"date": "2005-06-22", "close": 0.1445, "volume": 2623118.0}, {"date": "2005-06-23", "close": 0.153, "volume": 462353.0}, {"date": "2005-06-24", "close": 0.14875, "volume": 226471.0}, {"date": "2005-06-27", "close": 0.1445, "volume": 320768.0}, {"date": "2005-06-28", "close": 0.14875, "volume": 117647.0}, {"date": "2005-06-29", "close": 0.1445, "volume": 209176.0}, {"date": "2005-06-30", "close": 0.14025, "volume": 195294.0}, {"date": "2005-07-01", "close": 0.14875, "volume": 176471.0}, {"date": "2005-07-04", "close": 0.1445, "volume": 295529.0}, {"date": "2005-07-05", "close": 0.14875, "volume": 35294.0}, {"date": "2005-07-06", "close": 0.14875, "volume": 100000.0}, {"date": "2005-07-07", "close": 0.153, "volume": 160000.0}, {"date": "2005-07-08", "close": 0.14875, "volume": 71176.0}, {"date": "2005-07-11", "close": 0.14025, "volume": 175941.0}, {"date": "2005-07-12", "close": 0.14025, "volume": 80585.0}, {"date": "2005-07-13", "close": 0.1445, "volume": 155647.0}, {"date": "2005-07-14", "close": 0.1445, "volume": 136471.0}, {"date": "2005-07-15", "close": 0.1445, "volume": 182471.0}, {"date": "2005-07-18", "close": 0.1445, "volume": 70588.0}, {"date": "2005-07-19", "close": 0.14025, "volume": 89471.0}, {"date": "2005-07-20", "close": 0.14025, "volume": 69566.0}, {"date": "2005-07-21", "close": 0.136, "volume": 62199.0}, {"date": "2005-07-22", "close": 0.1445, "volume": 40000.0}, {"date": "2005-07-25", "close": 0.1275, "volume": 53412.0}, {"date": "2005-07-27", "close": 0.136, "volume": 500000.0}, {"date": "2005-07-28", "close": 0.13175, "volume": 123529.0}, {"date": "2005-07-29", "close": 0.13175, "volume": 22921.0}, {"date": "2005-08-01", "close": 0.119, "volume": 884413.0}, {"date": "2005-08-02", "close": 0.119, "volume": 113529.0}, {"date": "2005-08-03", "close": 0.119, "volume": 351469.0}, {"date": "2005-08-04", "close": 0.12325, "volume": 558824.0}, {"date": "2005-08-05", "close": 0.1275, "volume": 1871196.0}, {"date": "2005-08-08", "close": 0.1275, "volume": 5207647.0}, {"date": "2005-08-09", "close": 0.14025, "volume": 248235.0}, {"date": "2005-08-10", "close": 0.14875, "volume": 1413249.0}, {"date": "2005-08-11", "close": 0.1615, "volume": 2624765.0}, {"date": "2005-08-12", "close": 0.14875, "volume": 588591.0}, {"date": "2005-08-15", "close": 0.1615, "volume": 782135.0}, {"date": "2005-08-16", "close": 0.14875, "volume": 482353.0}, {"date": "2005-08-17", "close": 0.14875, "volume": 117647.0}, {"date": "2005-08-18", "close": 0.1445, "volume": 117647.0}, {"date": "2005-08-19", "close": 0.1445, "volume": 35294.0}, {"date": "2005-08-22", "close": 0.1445, "volume": 20000.0}, {"date": "2005-08-23", "close": 0.1445, "volume": 477647.0}, {"date": "2005-08-24", "close": 0.136, "volume": 258299.0}, {"date": "2005-08-25", "close": 0.14025, "volume": 126407.0}, {"date": "2005-08-26", "close": 0.14025, "volume": 72353.0}, {"date": "2005-08-29", "close": 0.13175, "volume": 114561.0}, {"date": "2005-08-30", "close": 0.1275, "volume": 226005.0}, {"date": "2005-09-01", "close": 0.13175, "volume": 121054.0}, {"date": "2005-09-02", "close": 0.136, "volume": 353235.0}, {"date": "2005-09-05", "close": 0.14025, "volume": 19706.0}, {"date": "2005-09-06", "close": 0.14025, "volume": 131471.0}, {"date": "2005-09-07", "close": 0.136, "volume": 654706.0}, {"date": "2005-09-09", "close": 0.13175, "volume": 470588.0}, {"date": "2005-09-12", "close": 0.1445, "volume": 356346.0}, {"date": "2005-09-14", "close": 0.1445, "volume": 125882.0}, {"date": "2005-09-15", "close": 0.14025, "volume": 109928.0}, {"date": "2005-09-16", "close": 0.13175, "volume": 866000.0}, {"date": "2005-09-19", "close": 0.1275, "volume": 124294.0}, {"date": "2005-09-20", "close": 0.136, "volume": 247471.0}, {"date": "2005-09-22", "close": 0.13175, "volume": 58824.0}, {"date": "2005-09-23", "close": 0.1275, "volume": 1464706.0}, {"date": "2005-09-26", "close": 0.1275, "volume": 1551394.0}, {"date": "2005-09-27", "close": 0.1275, "volume": 319118.0}, {"date": "2005-09-29", "close": 0.12325, "volume": 74926.0}, {"date": "2005-09-30", "close": 0.12325, "volume": 258824.0}, {"date": "2005-10-04", "close": 0.119, "volume": 156000.0}, {"date": "2005-10-05", "close": 0.119, "volume": 85545.0}, {"date": "2005-10-06", "close": 0.11475, "volume": 207429.0}, {"date": "2005-10-07", "close": 0.1105, "volume": 302353.0}, {"date": "2005-10-10", "close": 0.12325, "volume": 79279.0}, {"date": "2005-10-11", "close": 0.136, "volume": 878393.0}, {"date": "2005-10-13", "close": 0.1445, "volume": 1138726.0}, {"date": "2005-10-14", "close": 0.14025, "volume": 352941.0}, {"date": "2005-10-17", "close": 0.136, "volume": 2540000.0}, {"date": "2005-10-18", "close": 0.1445, "volume": 2789000.0}, {"date": "2005-10-19", "close": 0.136, "volume": 4986774.0}, {"date": "2005-10-20", "close": 0.14025, "volume": 1228294.0}, {"date": "2005-10-21", "close": 0.14025, "volume": 823059.0}, {"date": "2005-10-24", "close": 0.136, "volume": 1352824.0}, {"date": "2005-10-25", "close": 0.1445, "volume": 594118.0}, {"date": "2005-10-26", "close": 0.153, "volume": 883118.0}, {"date": "2005-10-27", "close": 0.1445, "volume": 1179194.0}, {"date": "2005-10-28", "close": 0.14875, "volume": 1142612.0}, {"date": "2005-10-31", "close": 0.15725, "volume": 806741.0}, {"date": "2005-11-01", "close": 0.153, "volume": 221348.0}, {"date": "2005-11-02", "close": 0.14875, "volume": 403136.0}, {"date": "2005-11-03", "close": 0.1445, "volume": 495668.0}, {"date": "2005-11-04", "close": 0.14025, "volume": 568159.0}, {"date": "2005-11-07", "close": 0.136, "volume": 588235.0}, {"date": "2005-11-08", "close": 0.14025, "volume": 310588.0}, {"date": "2005-11-09", "close": 0.1445, "volume": 194118.0}, {"date": "2005-11-10", "close": 0.14025, "volume": 307059.0}, {"date": "2005-11-11", "close": 0.1445, "volume": 480861.0}, {"date": "2005-11-14", "close": 0.1445, "volume": 293500.0}, {"date": "2005-11-15", "close": 0.1445, "volume": 27412.0}, {"date": "2005-11-16", "close": 0.136, "volume": 5882.0}, {"date": "2005-11-17", "close": 0.14025, "volume": 163398.0}, {"date": "2005-11-18", "close": 0.14025, "volume": 194118.0}, {"date": "2005-11-22", "close": 0.14025, "volume": 395691.0}, {"date": "2005-11-23", "close": 0.14025, "volume": 111765.0}, {"date": "2005-11-24", "close": 0.136, "volume": 733035.0}, {"date": "2005-11-25", "close": 0.136, "volume": 97553.0}, {"date": "2005-11-28", "close": 0.136, "volume": 2447.0}, {"date": "2005-11-29", "close": 0.1275, "volume": 352941.0}, {"date": "2005-11-30", "close": 0.1275, "volume": 70588.0}, {"date": "2005-12-01", "close": 0.1275, "volume": 111765.0}, {"date": "2005-12-02", "close": 0.1275, "volume": 14118.0}, {"date": "2005-12-05", "close": 0.12325, "volume": 506671.0}, {"date": "2005-12-07", "close": 0.13175, "volume": 225168.0}, {"date": "2005-12-08", "close": 0.136, "volume": 332353.0}, {"date": "2005-12-09", "close": 0.136, "volume": 450000.0}, {"date": "2005-12-12", "close": 0.1445, "volume": 592941.0}, {"date": "2005-12-13", "close": 0.14025, "volume": 782353.0}, {"date": "2005-12-14", "close": 0.14025, "volume": 68824.0}, {"date": "2005-12-15", "close": 0.14025, "volume": 120588.0}, {"date": "2005-12-16", "close": 0.14025, "volume": 86471.0}, {"date": "2005-12-19", "close": 0.1445, "volume": 800000.0}, {"date": "2005-12-20", "close": 0.14875, "volume": 1097647.0}, {"date": "2005-12-21", "close": 0.14875, "volume": 283874.0}, {"date": "2005-12-22", "close": 0.153, "volume": 135949.0}, {"date": "2005-12-23", "close": 0.14875, "volume": 100000.0}, {"date": "2005-12-28", "close": 0.1445, "volume": 49412.0}, {"date": "2005-12-29", "close": 0.14875, "volume": 200588.0}, {"date": "2005-12-30", "close": 0.15725, "volume": 692639.0}, {"date": "2006-01-03", "close": 0.15725, "volume": 231765.0}, {"date": "2006-01-04", "close": 0.17425, "volume": 678521.0}, {"date": "2006-01-05", "close": 0.18275, "volume": 466067.0}, {"date": "2006-01-06", "close": 0.17, "volume": 372653.0}, {"date": "2006-01-09", "close": 0.18275, "volume": 787898.0}, {"date": "2006-01-10", "close": 0.19975, "volume": 3357398.0}, {"date": "2006-01-11", "close": 0.19975, "volume": 1260141.0}, {"date": "2006-01-12", "close": 0.19975, "volume": 612212.0}, {"date": "2006-01-13", "close": 0.20825, "volume": 583902.0}, {"date": "2006-01-16", "close": 0.19975, "volume": 1471980.0}, {"date": "2006-01-17", "close": 0.204, "volume": 337647.0}, {"date": "2006-01-18", "close": 0.2125, "volume": 1114311.0}, {"date": "2006-01-19", "close": 0.204, "volume": 1209412.0}, {"date": "2006-01-20", "close": 0.204, "volume": 821844.0}, {"date": "2006-01-23", "close": 0.204, "volume": 214561.0}, {"date": "2006-01-24", "close": 0.1955, "volume": 71972.0}, {"date": "2006-01-25", "close": 0.204, "volume": 131353.0}, {"date": "2006-01-27", "close": 0.19975, "volume": 45634.0}, {"date": "2006-01-30", "close": 0.204, "volume": 88235.0}, {"date": "2006-01-31", "close": 0.204, "volume": 854941.0}, {"date": "2006-02-01", "close": 0.2125, "volume": 1339101.0}, {"date": "2006-02-02", "close": 0.2125, "volume": 496282.0}, {"date": "2006-02-03", "close": 0.20825, "volume": 341176.0}, {"date": "2006-02-06", "close": 0.204, "volume": 144706.0}, {"date": "2006-02-07", "close": 0.19975, "volume": 109529.0}, {"date": "2006-02-08", "close": 0.1955, "volume": 906276.0}, {"date": "2006-02-09", "close": 0.187, "volume": 335435.0}, {"date": "2006-02-10", "close": 0.1785, "volume": 645907.0}, {"date": "2006-02-13", "close": 0.18275, "volume": 373367.0}, {"date": "2006-02-14", "close": 0.18275, "volume": 11339.0}, {"date": "2006-02-15", "close": 0.18275, "volume": 306308.0}, {"date": "2006-02-16", "close": 0.19975, "volume": 588235.0}, {"date": "2006-02-17", "close": 0.2125, "volume": 1035606.0}, {"date": "2006-02-20", "close": 0.23375, "volume": 1790502.0}, {"date": "2006-02-21", "close": 0.24225, "volume": 2170684.0}, {"date": "2006-02-22", "close": 0.2295, "volume": 986049.0}, {"date": "2006-02-23", "close": 0.2295, "volume": 1148235.0}, {"date": "2006-02-24", "close": 0.23375, "volume": 794601.0}, {"date": "2006-02-27", "close": 0.24225, "volume": 758934.0}, {"date": "2006-02-28", "close": 0.238, "volume": 621176.0}, {"date": "2006-03-01", "close": 0.238, "volume": 801176.0}, {"date": "2006-03-02", "close": 0.2465, "volume": 973166.0}, {"date": "2006-03-03", "close": 0.24225, "volume": 448891.0}, {"date": "2006-03-06", "close": 0.2635, "volume": 2510756.0}, {"date": "2006-03-07", "close": 0.255, "volume": 783135.0}, {"date": "2006-03-08", "close": 0.27625, "volume": 1723486.0}, {"date": "2006-03-09", "close": 0.31875, "volume": 6011352.0}, {"date": "2006-03-10", "close": 0.323, "volume": 5552187.0}, {"date": "2006-03-13", "close": 0.34, "volume": 3177254.0}, {"date": "2006-03-14", "close": 0.31025, "volume": 2042627.0}, {"date": "2006-03-15", "close": 0.31875, "volume": 1202549.0}, {"date": "2006-03-16", "close": 0.31025, "volume": 815544.0}, {"date": "2006-03-17", "close": 0.306, "volume": 935369.0}, {"date": "2006-03-20", "close": 0.306, "volume": 881018.0}, {"date": "2006-03-21", "close": 0.30175, "volume": 371520.0}, {"date": "2006-03-22", "close": 0.3145, "volume": 269129.0}, {"date": "2006-03-23", "close": 0.34, "volume": 1673645.0}, {"date": "2006-03-24", "close": 0.3315, "volume": 623835.0}, {"date": "2006-03-27", "close": 0.3145, "volume": 88885.0}, {"date": "2006-03-28", "close": 0.3145, "volume": 357799.0}, {"date": "2006-03-29", "close": 0.3315, "volume": 483658.0}, {"date": "2006-03-30", "close": 0.32725, "volume": 931976.0}, {"date": "2006-03-31", "close": 0.3145, "volume": 528412.0}, {"date": "2006-04-03", "close": 0.323, "volume": 500126.0}, {"date": "2006-04-04", "close": 0.31875, "volume": 351514.0}, {"date": "2006-04-05", "close": 0.306, "volume": 268353.0}, {"date": "2006-04-06", "close": 0.323, "volume": 413769.0}, {"date": "2006-04-07", "close": 0.323, "volume": 197627.0}, {"date": "2006-04-10", "close": 0.31875, "volume": 162645.0}, {"date": "2006-04-11", "close": 0.31025, "volume": 444706.0}, {"date": "2006-04-12", "close": 0.323, "volume": 239314.0}, {"date": "2006-04-13", "close": 0.323, "volume": 105882.0}, {"date": "2006-04-18", "close": 0.323, "volume": 31882.0}, {"date": "2006-04-19", "close": 0.31025, "volume": 160115.0}, {"date": "2006-04-20", "close": 0.306, "volume": 311765.0}, {"date": "2006-04-21", "close": 0.31025, "volume": 170480.0}, {"date": "2006-04-24", "close": 0.306, "volume": 770576.0}, {"date": "2006-04-26", "close": 0.3315, "volume": 611765.0}, {"date": "2006-04-27", "close": 0.323, "volume": 221176.0}, {"date": "2006-04-28", "close": 0.31025, "volume": 147788.0}, {"date": "2006-05-01", "close": 0.3145, "volume": 54471.0}, {"date": "2006-05-02", "close": 0.306, "volume": 368165.0}, {"date": "2006-05-03", "close": 0.3145, "volume": 403529.0}, {"date": "2006-05-04", "close": 0.3145, "volume": 315812.0}, {"date": "2006-05-05", "close": 0.3145, "volume": 938824.0}, {"date": "2006-05-08", "close": 0.306, "volume": 200787.0}, {"date": "2006-05-09", "close": 0.306, "volume": 191765.0}, {"date": "2006-05-10", "close": 0.306, "volume": 234118.0}, {"date": "2006-05-11", "close": 0.289, "volume": 924960.0}, {"date": "2006-05-12", "close": 0.28475, "volume": 370000.0}, {"date": "2006-05-15", "close": 0.289, "volume": 130874.0}, {"date": "2006-05-16", "close": 0.289, "volume": 623529.0}, {"date": "2006-05-17", "close": 0.289, "volume": 77647.0}, {"date": "2006-05-18", "close": 0.3145, "volume": 1520200.0}, {"date": "2006-05-19", "close": 0.306, "volume": 1213353.0}, {"date": "2006-05-22", "close": 0.29325, "volume": 564706.0}, {"date": "2006-05-23", "close": 0.29325, "volume": 337673.0}, {"date": "2006-05-24", "close": 0.306, "volume": 355629.0}, {"date": "2006-05-25", "close": 0.306, "volume": 558824.0}, {"date": "2006-05-26", "close": 0.31875, "volume": 397059.0}, {"date": "2006-05-29", "close": 0.32725, "volume": 489445.0}, {"date": "2006-05-30", "close": 0.36125, "volume": 1237647.0}, {"date": "2006-05-31", "close": 0.34425, "volume": 1205819.0}, {"date": "2006-06-01", "close": 0.3315, "volume": 627631.0}, {"date": "2006-06-02", "close": 0.34, "volume": 237647.0}, {"date": "2006-06-05", "close": 0.3315, "volume": 1075295.0}, {"date": "2006-06-06", "close": 0.3315, "volume": 165175.0}, {"date": "2006-06-07", "close": 0.3145, "volume": 349647.0}, {"date": "2006-06-08", "close": 0.323, "volume": 295882.0}, {"date": "2006-06-09", "close": 0.3145, "volume": 529412.0}, {"date": "2006-06-13", "close": 0.2975, "volume": 1002941.0}, {"date": "2006-06-14", "close": 0.289, "volume": 691136.0}, {"date": "2006-06-15", "close": 0.306, "volume": 142294.0}, {"date": "2006-06-16", "close": 0.323, "volume": 1121619.0}, {"date": "2006-06-19", "close": 0.3485, "volume": 1541560.0}, {"date": "2006-06-20", "close": 0.3485, "volume": 16235.0}, {"date": "2006-06-21", "close": 0.32725, "volume": 217647.0}, {"date": "2006-06-22", "close": 0.34425, "volume": 396920.0}, {"date": "2006-06-23", "close": 0.306, "volume": 795092.0}, {"date": "2006-06-26", "close": 0.31025, "volume": 312000.0}, {"date": "2006-06-27", "close": 0.306, "volume": 308824.0}, {"date": "2006-06-28", "close": 0.32725, "volume": 182353.0}, {"date": "2006-06-29", "close": 0.32725, "volume": 23529.0}, {"date": "2006-06-30", "close": 0.34, "volume": 1595958.0}, {"date": "2006-07-03", "close": 0.357, "volume": 1410941.0}, {"date": "2006-07-04", "close": 0.36125, "volume": 434118.0}, {"date": "2006-07-05", "close": 0.3485, "volume": 417647.0}, {"date": "2006-07-06", "close": 0.3825, "volume": 1455294.0}, {"date": "2006-07-07", "close": 0.374, "volume": 345291.0}, {"date": "2006-07-10", "close": 0.36975, "volume": 1837205.0}, {"date": "2006-07-11", "close": 0.36125, "volume": 551318.0}, {"date": "2006-07-12", "close": 0.3485, "volume": 379675.0}, {"date": "2006-07-13", "close": 0.34, "volume": 268033.0}, {"date": "2006-07-14", "close": 0.357, "volume": 1097201.0}, {"date": "2006-07-17", "close": 0.357, "volume": 810639.0}, {"date": "2006-07-18", "close": 0.36125, "volume": 1512207.0}, {"date": "2006-07-19", "close": 0.3655, "volume": 794160.0}, {"date": "2006-07-20", "close": 0.374, "volume": 435396.0}, {"date": "2006-07-21", "close": 0.3655, "volume": 736015.0}, {"date": "2006-07-24", "close": 0.36975, "volume": 645882.0}, {"date": "2006-07-25", "close": 0.374, "volume": 243091.0}, {"date": "2006-07-26", "close": 0.357, "volume": 481824.0}, {"date": "2006-07-27", "close": 0.35275, "volume": 210118.0}, {"date": "2006-07-28", "close": 0.357, "volume": 398273.0}, {"date": "2006-07-31", "close": 0.357, "volume": 493529.0}, {"date": "2006-08-01", "close": 0.35275, "volume": 289412.0}, {"date": "2006-08-02", "close": 0.34, "volume": 652540.0}, {"date": "2006-08-03", "close": 0.35275, "volume": 591578.0}, {"date": "2006-08-04", "close": 0.36125, "volume": 262174.0}, {"date": "2006-08-07", "close": 0.3485, "volume": 279928.0}, {"date": "2006-08-08", "close": 0.34, "volume": 404309.0}, {"date": "2006-08-09", "close": 0.34, "volume": 646021.0}, {"date": "2006-08-10", "close": 0.34, "volume": 124941.0}, {"date": "2006-08-11", "close": 0.3485, "volume": 276471.0}, {"date": "2006-08-14", "close": 0.35275, "volume": 632831.0}, {"date": "2006-08-15", "close": 0.3485, "volume": 625124.0}, {"date": "2006-08-16", "close": 0.35275, "volume": 23529.0}, {"date": "2006-08-17", "close": 0.391, "volume": 2368452.0}, {"date": "2006-08-18", "close": 0.3655, "volume": 690546.0}, {"date": "2006-08-21", "close": 0.374, "volume": 565484.0}, {"date": "2006-08-22", "close": 0.3825, "volume": 277072.0}, {"date": "2006-08-23", "close": 0.374, "volume": 468753.0}, {"date": "2006-08-24", "close": 0.374, "volume": 453412.0}, {"date": "2006-08-25", "close": 0.41225, "volume": 1358568.0}, {"date": "2006-08-28", "close": 0.391, "volume": 1023628.0}, {"date": "2006-08-29", "close": 0.36975, "volume": 491402.0}, {"date": "2006-08-30", "close": 0.36125, "volume": 326167.0}, {"date": "2006-08-31", "close": 0.35275, "volume": 844618.0}, {"date": "2006-09-01", "close": 0.36125, "volume": 59647.0}, {"date": "2006-09-04", "close": 0.3655, "volume": 328818.0}, {"date": "2006-09-05", "close": 0.374, "volume": 273498.0}, {"date": "2006-09-06", "close": 0.36125, "volume": 389976.0}, {"date": "2006-09-07", "close": 0.36125, "volume": 198940.0}, {"date": "2006-09-08", "close": 0.35275, "volume": 218320.0}, {"date": "2006-09-11", "close": 0.35275, "volume": 343027.0}, {"date": "2006-09-12", "close": 0.3315, "volume": 713749.0}, {"date": "2006-09-13", "close": 0.323, "volume": 535087.0}, {"date": "2006-09-14", "close": 0.3145, "volume": 626471.0}, {"date": "2006-09-15", "close": 0.3145, "volume": 413835.0}, {"date": "2006-09-18", "close": 0.306, "volume": 278334.0}, {"date": "2006-09-19", "close": 0.31025, "volume": 707871.0}, {"date": "2006-09-20", "close": 0.289, "volume": 652254.0}, {"date": "2006-09-21", "close": 0.2805, "volume": 558471.0}, {"date": "2006-09-22", "close": 0.289, "volume": 395059.0}, {"date": "2006-09-25", "close": 0.2805, "volume": 136824.0}, {"date": "2006-09-26", "close": 0.289, "volume": 41821.0}, {"date": "2006-09-27", "close": 0.289, "volume": 129292.0}, {"date": "2006-09-28", "close": 0.29325, "volume": 196647.0}, {"date": "2006-09-29", "close": 0.289, "volume": 94118.0}, {"date": "2006-10-02", "close": 0.2975, "volume": 10588.0}, {"date": "2006-10-03", "close": 0.28475, "volume": 267820.0}, {"date": "2006-10-04", "close": 0.289, "volume": 481935.0}, {"date": "2006-10-05", "close": 0.289, "volume": 116874.0}, {"date": "2006-10-06", "close": 0.29325, "volume": 937561.0}, {"date": "2006-10-09", "close": 0.289, "volume": 793529.0}, {"date": "2006-10-10", "close": 0.30175, "volume": 188088.0}, {"date": "2006-10-11", "close": 0.30175, "volume": 272941.0}, {"date": "2006-10-12", "close": 0.3145, "volume": 246985.0}, {"date": "2006-10-13", "close": 0.2975, "volume": 148824.0}, {"date": "2006-10-16", "close": 0.2975, "volume": 210588.0}, {"date": "2006-10-17", "close": 0.2975, "volume": 255294.0}, {"date": "2006-10-18", "close": 0.2975, "volume": 166588.0}, {"date": "2006-10-19", "close": 0.2975, "volume": 463294.0}, {"date": "2006-10-20", "close": 0.2975, "volume": 65765.0}, {"date": "2006-10-23", "close": 0.2975, "volume": 158471.0}, {"date": "2006-10-24", "close": 0.2805, "volume": 624941.0}, {"date": "2006-10-25", "close": 0.2805, "volume": 280118.0}, {"date": "2006-10-26", "close": 0.30175, "volume": 605994.0}, {"date": "2006-10-27", "close": 0.30175, "volume": 105882.0}, {"date": "2006-10-30", "close": 0.29325, "volume": 387059.0}, {"date": "2006-10-31", "close": 0.2805, "volume": 251176.0}, {"date": "2006-11-01", "close": 0.28475, "volume": 956882.0}, {"date": "2006-11-02", "close": 0.289, "volume": 203529.0}, {"date": "2006-11-03", "close": 0.2805, "volume": 170588.0}, {"date": "2006-11-06", "close": 0.25925, "volume": 1468795.0}, {"date": "2006-11-07", "close": 0.272, "volume": 511805.0}, {"date": "2006-11-08", "close": 0.255, "volume": 1100706.0}, {"date": "2006-11-09", "close": 0.26775, "volume": 1166118.0}, {"date": "2006-11-10", "close": 0.25925, "volume": 529412.0}, {"date": "2006-11-13", "close": 0.2635, "volume": 666352.0}, {"date": "2006-11-14", "close": 0.255, "volume": 461176.0}, {"date": "2006-11-15", "close": 0.24225, "volume": 402000.0}, {"date": "2006-11-16", "close": 0.2465, "volume": 206388.0}, {"date": "2006-11-17", "close": 0.238, "volume": 580839.0}, {"date": "2006-11-20", "close": 0.25075, "volume": 166725.0}, {"date": "2006-11-21", "close": 0.272, "volume": 649678.0}, {"date": "2006-11-22", "close": 0.255, "volume": 322941.0}, {"date": "2006-11-23", "close": 0.255, "volume": 216471.0}, {"date": "2006-11-24", "close": 0.2465, "volume": 254186.0}, {"date": "2006-11-27", "close": 0.25075, "volume": 148573.0}, {"date": "2006-11-28", "close": 0.24225, "volume": 360588.0}, {"date": "2006-11-29", "close": 0.24225, "volume": 75294.0}, {"date": "2006-11-30", "close": 0.2295, "volume": 376588.0}, {"date": "2006-12-01", "close": 0.24225, "volume": 870340.0}, {"date": "2006-12-04", "close": 0.272, "volume": 50588.0}, {"date": "2006-12-05", "close": 0.272, "volume": 588235.0}, {"date": "2006-12-06", "close": 0.2635, "volume": 222221.0}, {"date": "2006-12-07", "close": 0.2635, "volume": 5882.0}, {"date": "2006-12-08", "close": 0.25925, "volume": 515021.0}, {"date": "2006-12-11", "close": 0.238, "volume": 986531.0}, {"date": "2006-12-12", "close": 0.2465, "volume": 464706.0}, {"date": "2006-12-13", "close": 0.26775, "volume": 240368.0}, {"date": "2006-12-14", "close": 0.255, "volume": 151176.0}, {"date": "2006-12-15", "close": 0.2465, "volume": 143529.0}, {"date": "2006-12-18", "close": 0.24225, "volume": 97647.0}, {"date": "2006-12-19", "close": 0.23375, "volume": 199412.0}, {"date": "2006-12-20", "close": 0.238, "volume": 347195.0}, {"date": "2006-12-21", "close": 0.23375, "volume": 156471.0}, {"date": "2006-12-22", "close": 0.23375, "volume": 117647.0}, {"date": "2006-12-27", "close": 0.2295, "volume": 23529.0}, {"date": "2006-12-28", "close": 0.23375, "volume": 100099.0}, {"date": "2006-12-29", "close": 0.238, "volume": 10824.0}, {"date": "2007-01-02", "close": 0.238, "volume": 29647.0}, {"date": "2007-01-03", "close": 0.22525, "volume": 227894.0}, {"date": "2007-01-04", "close": 0.221, "volume": 376871.0}, {"date": "2007-01-05", "close": 0.23375, "volume": 62353.0}, {"date": "2007-01-08", "close": 0.21675, "volume": 320000.0}, {"date": "2007-01-09", "close": 0.221, "volume": 515931.0}, {"date": "2007-01-10", "close": 0.221, "volume": 116422.0}, {"date": "2007-01-11", "close": 0.21675, "volume": 301780.0}, {"date": "2007-01-12", "close": 0.2295, "volume": 664706.0}, {"date": "2007-01-15", "close": 0.221, "volume": 72295.0}, {"date": "2007-01-16", "close": 0.23375, "volume": 190588.0}, {"date": "2007-01-17", "close": 0.23375, "volume": 194118.0}, {"date": "2007-01-18", "close": 0.24225, "volume": 414456.0}, {"date": "2007-01-19", "close": 0.2465, "volume": 82353.0}, {"date": "2007-01-22", "close": 0.25075, "volume": 352941.0}, {"date": "2007-01-23", "close": 0.25075, "volume": 94118.0}, {"date": "2007-01-24", "close": 0.25075, "volume": 301176.0}, {"date": "2007-01-25", "close": 0.255, "volume": 323529.0}, {"date": "2007-01-29", "close": 0.2635, "volume": 810367.0}, {"date": "2007-01-30", "close": 0.238, "volume": 94118.0}, {"date": "2007-01-31", "close": 0.24225, "volume": 174118.0}, {"date": "2007-02-01", "close": 0.25075, "volume": 325412.0}, {"date": "2007-02-02", "close": 0.238, "volume": 127647.0}, {"date": "2007-02-05", "close": 0.25925, "volume": 297572.0}, {"date": "2007-02-06", "close": 0.255, "volume": 345668.0}, {"date": "2007-02-07", "close": 0.255, "volume": 304920.0}, {"date": "2007-02-08", "close": 0.25075, "volume": 375294.0}, {"date": "2007-02-09", "close": 0.25075, "volume": 370588.0}, {"date": "2007-02-12", "close": 0.255, "volume": 99928.0}, {"date": "2007-02-13", "close": 0.25075, "volume": 137647.0}, {"date": "2007-02-14", "close": 0.25075, "volume": 82353.0}, {"date": "2007-02-15", "close": 0.25075, "volume": 52158.0}, {"date": "2007-02-16", "close": 0.2465, "volume": 260588.0}, {"date": "2007-02-19", "close": 0.23375, "volume": 381882.0}, {"date": "2007-02-20", "close": 0.221, "volume": 217882.0}, {"date": "2007-02-21", "close": 0.238, "volume": 438824.0}, {"date": "2007-02-22", "close": 0.272, "volume": 1848729.0}, {"date": "2007-02-23", "close": 0.2465, "volume": 345200.0}, {"date": "2007-02-26", "close": 0.2635, "volume": 435294.0}, {"date": "2007-02-27", "close": 0.289, "volume": 890500.0}, {"date": "2007-02-28", "close": 0.27625, "volume": 744706.0}, {"date": "2007-03-01", "close": 0.255, "volume": 295382.0}, {"date": "2007-03-02", "close": 0.255, "volume": 382471.0}, {"date": "2007-03-05", "close": 0.2465, "volume": 344000.0}, {"date": "2007-03-06", "close": 0.24225, "volume": 32941.0}, {"date": "2007-03-07", "close": 0.24225, "volume": 175059.0}, {"date": "2007-03-08", "close": 0.238, "volume": 68881.0}, {"date": "2007-03-09", "close": 0.255, "volume": 29412.0}, {"date": "2007-03-12", "close": 0.238, "volume": 351882.0}, {"date": "2007-03-13", "close": 0.238, "volume": 336471.0}, {"date": "2007-03-14", "close": 0.238, "volume": 88235.0}, {"date": "2007-03-15", "close": 0.255, "volume": 448444.0}, {"date": "2007-03-16", "close": 0.2465, "volume": 63882.0}, {"date": "2007-03-19", "close": 0.2465, "volume": 18118.0}, {"date": "2007-03-20", "close": 0.238, "volume": 82076.0}, {"date": "2007-03-21", "close": 0.238, "volume": 101824.0}, {"date": "2007-03-22", "close": 0.238, "volume": 186685.0}, {"date": "2007-03-23", "close": 0.238, "volume": 176647.0}, {"date": "2007-03-26", "close": 0.272, "volume": 710766.0}, {"date": "2007-03-27", "close": 0.255, "volume": 492747.0}, {"date": "2007-03-28", "close": 0.255, "volume": 114118.0}, {"date": "2007-03-29", "close": 0.255, "volume": 358824.0}, {"date": "2007-03-30", "close": 0.255, "volume": 205324.0}, {"date": "2007-04-02", "close": 0.255, "volume": 200147.0}, {"date": "2007-04-03", "close": 0.2635, "volume": 356273.0}, {"date": "2007-04-04", "close": 0.272, "volume": 1113639.0}, {"date": "2007-04-05", "close": 0.272, "volume": 256784.0}, {"date": "2007-04-10", "close": 0.26775, "volume": 196058.0}, {"date": "2007-04-11", "close": 0.289, "volume": 780098.0}, {"date": "2007-04-12", "close": 0.27625, "volume": 423722.0}, {"date": "2007-04-13", "close": 0.27625, "volume": 559136.0}, {"date": "2007-04-16", "close": 0.27625, "volume": 377232.0}, {"date": "2007-04-17", "close": 0.26775, "volume": 254356.0}, {"date": "2007-04-18", "close": 0.2635, "volume": 264531.0}, {"date": "2007-04-19", "close": 0.2805, "volume": 364881.0}, {"date": "2007-04-20", "close": 0.2975, "volume": 706698.0}, {"date": "2007-04-23", "close": 0.2975, "volume": 457701.0}, {"date": "2007-04-24", "close": 0.30175, "volume": 33140.0}, {"date": "2007-04-26", "close": 0.29325, "volume": 217647.0}, {"date": "2007-04-27", "close": 0.28475, "volume": 3529.0}, {"date": "2007-04-30", "close": 0.28475, "volume": 392941.0}, {"date": "2007-05-01", "close": 0.26775, "volume": 363285.0}, {"date": "2007-05-02", "close": 0.289, "volume": 1001176.0}, {"date": "2007-05-03", "close": 0.28475, "volume": 386118.0}, {"date": "2007-05-04", "close": 0.2975, "volume": 604144.0}, {"date": "2007-05-07", "close": 0.2975, "volume": 967439.0}, {"date": "2007-05-08", "close": 0.306, "volume": 1570235.0}, {"date": "2007-05-09", "close": 0.32725, "volume": 2122782.0}, {"date": "2007-05-10", "close": 0.32725, "volume": 1411345.0}, {"date": "2007-05-11", "close": 0.31875, "volume": 868927.0}, {"date": "2007-05-14", "close": 0.34, "volume": 618622.0}, {"date": "2007-05-15", "close": 0.3315, "volume": 1238235.0}, {"date": "2007-05-16", "close": 0.3485, "volume": 1019300.0}, {"date": "2007-05-17", "close": 0.33575, "volume": 710664.0}, {"date": "2007-05-18", "close": 0.3315, "volume": 565882.0}, {"date": "2007-05-21", "close": 0.33575, "volume": 365165.0}, {"date": "2007-05-22", "close": 0.33575, "volume": 861940.0}, {"date": "2007-05-23", "close": 0.34, "volume": 583529.0}, {"date": "2007-05-24", "close": 0.357, "volume": 787148.0}, {"date": "2007-05-25", "close": 0.391, "volume": 1918192.0}, {"date": "2007-05-28", "close": 0.39525, "volume": 1996449.0}, {"date": "2007-05-29", "close": 0.391, "volume": 1230680.0}, {"date": "2007-05-30", "close": 0.37825, "volume": 503715.0}, {"date": "2007-05-31", "close": 0.3825, "volume": 382560.0}, {"date": "2007-06-01", "close": 0.3825, "volume": 900879.0}, {"date": "2007-06-04", "close": 0.3655, "volume": 1006842.0}, {"date": "2007-06-05", "close": 0.3655, "volume": 508840.0}, {"date": "2007-06-06", "close": 0.36125, "volume": 467340.0}, {"date": "2007-06-07", "close": 0.34, "volume": 401412.0}, {"date": "2007-06-08", "close": 0.34, "volume": 205882.0}, {"date": "2007-06-12", "close": 0.34, "volume": 1040000.0}, {"date": "2007-06-13", "close": 0.31025, "volume": 523548.0}, {"date": "2007-06-14", "close": 0.306, "volume": 1117313.0}, {"date": "2007-06-15", "close": 0.306, "volume": 846099.0}, {"date": "2007-06-18", "close": 0.306, "volume": 361435.0}, {"date": "2007-06-19", "close": 0.31025, "volume": 503291.0}, {"date": "2007-06-20", "close": 0.30175, "volume": 296916.0}, {"date": "2007-06-21", "close": 0.30175, "volume": 318588.0}, {"date": "2007-06-22", "close": 0.31875, "volume": 1515788.0}, {"date": "2007-06-25", "close": 0.31875, "volume": 213066.0}, {"date": "2007-06-26", "close": 0.306, "volume": 915019.0}, {"date": "2007-06-27", "close": 0.2805, "volume": 833351.0}, {"date": "2007-06-28", "close": 0.30175, "volume": 263688.0}, {"date": "2007-06-29", "close": 0.2975, "volume": 295139.0}, {"date": "2007-07-02", "close": 0.306, "volume": 338706.0}, {"date": "2007-07-03", "close": 0.2975, "volume": 129118.0}, {"date": "2007-07-05", "close": 0.306, "volume": 113353.0}, {"date": "2007-07-06", "close": 0.29325, "volume": 99566.0}, {"date": "2007-07-09", "close": 0.2975, "volume": 200000.0}, {"date": "2007-07-10", "close": 0.29325, "volume": 235294.0}, {"date": "2007-07-11", "close": 0.28475, "volume": 183529.0}, {"date": "2007-07-12", "close": 0.30175, "volume": 202215.0}, {"date": "2007-07-13", "close": 0.289, "volume": 268535.0}, {"date": "2007-07-16", "close": 0.31025, "volume": 94147.0}, {"date": "2007-07-17", "close": 0.306, "volume": 203529.0}, {"date": "2007-07-18", "close": 0.3315, "volume": 423388.0}, {"date": "2007-07-19", "close": 0.32725, "volume": 273234.0}, {"date": "2007-07-20", "close": 0.31875, "volume": 292965.0}, {"date": "2007-07-23", "close": 0.32725, "volume": 348711.0}, {"date": "2007-07-24", "close": 0.3315, "volume": 474819.0}, {"date": "2007-07-25", "close": 0.31025, "volume": 305518.0}, {"date": "2007-07-26", "close": 0.3315, "volume": 50000.0}, {"date": "2007-07-27", "close": 0.323, "volume": 278824.0}, {"date": "2007-07-30", "close": 0.2975, "volume": 11765.0}, {"date": "2007-07-31", "close": 0.2975, "volume": 246294.0}, {"date": "2007-08-01", "close": 0.306, "volume": 233791.0}, {"date": "2007-08-02", "close": 0.30175, "volume": 11765.0}, {"date": "2007-08-03", "close": 0.2975, "volume": 129271.0}, {"date": "2007-08-06", "close": 0.289, "volume": 362353.0}, {"date": "2007-08-07", "close": 0.289, "volume": 528235.0}, {"date": "2007-08-08", "close": 0.2975, "volume": 117647.0}, {"date": "2007-08-09", "close": 0.289, "volume": 352941.0}, {"date": "2007-08-10", "close": 0.28475, "volume": 143424.0}, {"date": "2007-08-13", "close": 0.2805, "volume": 625812.0}, {"date": "2007-08-14", "close": 0.29325, "volume": 771046.0}, {"date": "2007-08-15", "close": 0.2805, "volume": 379412.0}, {"date": "2007-08-16", "close": 0.2805, "volume": 1762471.0}, {"date": "2007-08-17", "close": 0.24225, "volume": 984952.0}, {"date": "2007-08-20", "close": 0.255, "volume": 224681.0}, {"date": "2007-08-22", "close": 0.2465, "volume": 1096412.0}, {"date": "2007-08-23", "close": 0.2635, "volume": 509432.0}, {"date": "2007-08-24", "close": 0.25075, "volume": 117647.0}, {"date": "2007-08-27", "close": 0.2635, "volume": 741176.0}, {"date": "2007-08-28", "close": 0.2465, "volume": 588235.0}, {"date": "2007-08-29", "close": 0.2635, "volume": 174118.0}, {"date": "2007-08-30", "close": 0.25075, "volume": 264313.0}, {"date": "2007-08-31", "close": 0.255, "volume": 164706.0}, {"date": "2007-09-03", "close": 0.2465, "volume": 241176.0}, {"date": "2007-09-04", "close": 0.2635, "volume": 595647.0}, {"date": "2007-09-05", "close": 0.255, "volume": 204429.0}, {"date": "2007-09-06", "close": 0.255, "volume": 247059.0}, {"date": "2007-09-07", "close": 0.2465, "volume": 105882.0}, {"date": "2007-09-10", "close": 0.255, "volume": 121000.0}, {"date": "2007-09-11", "close": 0.24225, "volume": 290142.0}, {"date": "2007-09-12", "close": 0.255, "volume": 112429.0}, {"date": "2007-09-13", "close": 0.24225, "volume": 123529.0}, {"date": "2007-09-14", "close": 0.238, "volume": 141576.0}, {"date": "2007-09-17", "close": 0.24225, "volume": 124118.0}, {"date": "2007-09-19", "close": 0.238, "volume": 222881.0}, {"date": "2007-09-20", "close": 0.23375, "volume": 185293.0}, {"date": "2007-09-21", "close": 0.23375, "volume": 151842.0}, {"date": "2007-09-24", "close": 0.23375, "volume": 77765.0}, {"date": "2007-09-25", "close": 0.2295, "volume": 241176.0}, {"date": "2007-09-26", "close": 0.2295, "volume": 117647.0}, {"date": "2007-09-27", "close": 0.2295, "volume": 5882.0}, {"date": "2007-09-28", "close": 0.1955, "volume": 3446252.0}, {"date": "2007-10-01", "close": 0.1785, "volume": 627552.0}, {"date": "2007-10-02", "close": 0.17425, "volume": 565739.0}, {"date": "2007-10-03", "close": 0.17425, "volume": 474466.0}, {"date": "2007-10-04", "close": 0.16575, "volume": 821832.0}, {"date": "2007-10-05", "close": 0.16575, "volume": 510181.0}, {"date": "2007-10-08", "close": 0.153, "volume": 185353.0}, {"date": "2007-10-09", "close": 0.153, "volume": 213372.0}, {"date": "2007-10-10", "close": 0.16575, "volume": 86852.0}, {"date": "2007-10-11", "close": 0.153, "volume": 487380.0}, {"date": "2007-10-12", "close": 0.1785, "volume": 194882.0}, {"date": "2007-10-15", "close": 0.1785, "volume": 981441.0}, {"date": "2007-10-16", "close": 0.1955, "volume": 193176.0}, {"date": "2007-10-17", "close": 0.1785, "volume": 552941.0}, {"date": "2007-10-18", "close": 0.19125, "volume": 177646.0}, {"date": "2007-10-19", "close": 0.187, "volume": 444545.0}, {"date": "2007-10-22", "close": 0.1615, "volume": 400000.0}, {"date": "2007-10-23", "close": 0.16575, "volume": 23476.0}, {"date": "2007-10-24", "close": 0.16575, "volume": 74378.0}, {"date": "2007-10-25", "close": 0.16575, "volume": 262766.0}, {"date": "2007-10-26", "close": 0.17, "volume": 423560.0}, {"date": "2007-10-29", "close": 0.1615, "volume": 626438.0}, {"date": "2007-10-30", "close": 0.1785, "volume": 1262731.0}, {"date": "2007-10-31", "close": 0.17, "volume": 382201.0}, {"date": "2007-11-01", "close": 0.16575, "volume": 183093.0}, {"date": "2007-11-02", "close": 0.17, "volume": 28824.0}, {"date": "2007-11-05", "close": 0.16575, "volume": 149673.0}, {"date": "2007-11-06", "close": 0.1615, "volume": 254799.0}, {"date": "2007-11-07", "close": 0.1615, "volume": 189588.0}, {"date": "2007-11-08", "close": 0.16575, "volume": 1352573.0}, {"date": "2007-11-09", "close": 0.16575, "volume": 591647.0}, {"date": "2007-11-12", "close": 0.16575, "volume": 589059.0}, {"date": "2007-11-13", "close": 0.16575, "volume": 298732.0}, {"date": "2007-11-14", "close": 0.16575, "volume": 296471.0}, {"date": "2007-11-15", "close": 0.1615, "volume": 444118.0}, {"date": "2007-11-16", "close": 0.16575, "volume": 438269.0}, {"date": "2007-11-19", "close": 0.153, "volume": 318387.0}, {"date": "2007-11-20", "close": 0.1615, "volume": 399420.0}, {"date": "2007-11-21", "close": 0.153, "volume": 117647.0}, {"date": "2007-11-22", "close": 0.153, "volume": 411765.0}, {"date": "2007-11-23", "close": 0.153, "volume": 120160.0}, {"date": "2007-11-26", "close": 0.1445, "volume": 211765.0}, {"date": "2007-11-27", "close": 0.1445, "volume": 411135.0}, {"date": "2007-11-28", "close": 0.153, "volume": 1204664.0}, {"date": "2007-11-29", "close": 0.14875, "volume": 418821.0}, {"date": "2007-11-30", "close": 0.1445, "volume": 882353.0}, {"date": "2007-12-03", "close": 0.1445, "volume": 362353.0}, {"date": "2007-12-05", "close": 0.1445, "volume": 82353.0}, {"date": "2007-12-07", "close": 0.1445, "volume": 289941.0}, {"date": "2007-12-10", "close": 0.14025, "volume": 433396.0}, {"date": "2007-12-11", "close": 0.1445, "volume": 1151835.0}, {"date": "2007-12-12", "close": 0.14025, "volume": 52941.0}, {"date": "2007-12-13", "close": 0.14025, "volume": 447415.0}, {"date": "2007-12-14", "close": 0.14025, "volume": 256333.0}, {"date": "2007-12-17", "close": 0.14025, "volume": 193529.0}, {"date": "2007-12-20", "close": 0.1445, "volume": 176471.0}, {"date": "2007-12-21", "close": 0.1445, "volume": 11765.0}, {"date": "2007-12-27", "close": 0.136, "volume": 35916.0}, {"date": "2007-12-31", "close": 0.1275, "volume": 477059.0}, {"date": "2008-01-02", "close": 0.1275, "volume": 1849.0}, {"date": "2008-01-03", "close": 0.13175, "volume": 41176.0}, {"date": "2008-01-04", "close": 0.1275, "volume": 71092.0}, {"date": "2008-01-07", "close": 0.1275, "volume": 587379.0}, {"date": "2008-01-08", "close": 0.119, "volume": 37059.0}, {"date": "2008-01-09", "close": 0.119, "volume": 257471.0}, {"date": "2008-01-10", "close": 0.119, "volume": 88235.0}, {"date": "2008-01-11", "close": 0.11475, "volume": 435294.0}, {"date": "2008-01-14", "close": 0.1105, "volume": 88235.0}, {"date": "2008-01-15", "close": 0.11475, "volume": 714706.0}, {"date": "2008-01-16", "close": 0.1105, "volume": 311765.0}, {"date": "2008-01-17", "close": 0.1275, "volume": 3941.0}, {"date": "2008-01-21", "close": 0.102, "volume": 785882.0}, {"date": "2008-01-22", "close": 0.0935, "volume": 1072353.0}, {"date": "2008-01-23", "close": 0.0935, "volume": 176471.0}, {"date": "2008-01-24", "close": 0.09775, "volume": 212706.0}, {"date": "2008-01-25", "close": 0.102, "volume": 216848.0}, {"date": "2008-01-29", "close": 0.102, "volume": 328235.0}, {"date": "2008-01-30", "close": 0.102, "volume": 24466.0}, {"date": "2008-02-01", "close": 0.0935, "volume": 200000.0}, {"date": "2008-02-04", "close": 0.0935, "volume": 60572.0}, {"date": "2008-02-05", "close": 0.08925, "volume": 72941.0}, {"date": "2008-02-06", "close": 0.0935, "volume": 884134.0}, {"date": "2008-02-07", "close": 0.0935, "volume": 5882.0}, {"date": "2008-02-08", "close": 0.08925, "volume": 100000.0}, {"date": "2008-02-12", "close": 0.0765, "volume": 584706.0}, {"date": "2008-02-13", "close": 0.0833, "volume": 1023529.0}, {"date": "2008-02-14", "close": 0.0782, "volume": 270521.0}, {"date": "2008-02-15", "close": 0.07905, "volume": 84706.0}, {"date": "2008-02-18", "close": 0.0765, "volume": 82420.0}, {"date": "2008-02-19", "close": 0.07735, "volume": 311042.0}, {"date": "2008-02-20", "close": 0.08075, "volume": 725882.0}, {"date": "2008-02-21", "close": 0.0782, "volume": 135294.0}, {"date": "2008-02-22", "close": 0.0765, "volume": 209635.0}, {"date": "2008-02-26", "close": 0.085, "volume": 116659.0}, {"date": "2008-02-27", "close": 0.09775, "volume": 347059.0}, {"date": "2008-02-28", "close": 0.102, "volume": 1420059.0}, {"date": "2008-02-29", "close": 0.0935, "volume": 70588.0}, {"date": "2008-03-04", "close": 0.085, "volume": 11765.0}, {"date": "2008-03-05", "close": 0.085, "volume": 70588.0}, {"date": "2008-03-06", "close": 0.0935, "volume": 97294.0}, {"date": "2008-03-07", "close": 0.085, "volume": 270688.0}, {"date": "2008-03-10", "close": 0.09775, "volume": 176471.0}, {"date": "2008-03-11", "close": 0.08075, "volume": 359900.0}, {"date": "2008-03-12", "close": 0.0816, "volume": 117647.0}, {"date": "2008-03-18", "close": 0.0765, "volume": 66188.0}, {"date": "2008-03-19", "close": 0.085, "volume": 505882.0}, {"date": "2008-03-20", "close": 0.07225, "volume": 117647.0}, {"date": "2008-03-28", "close": 0.07225, "volume": 2659.0}, {"date": "2008-03-31", "close": 0.0765, "volume": 410282.0}, {"date": "2008-04-01", "close": 0.07395, "volume": 957427.0}, {"date": "2008-04-02", "close": 0.07225, "volume": 414644.0}, {"date": "2008-04-03", "close": 0.07225, "volume": 1244706.0}, {"date": "2008-04-07", "close": 0.068, "volume": 565109.0}, {"date": "2008-04-08", "close": 0.0697, "volume": 411765.0}, {"date": "2008-04-09", "close": 0.0663, "volume": 117647.0}, {"date": "2008-04-10", "close": 0.07225, "volume": 111765.0}, {"date": "2008-04-16", "close": 0.0663, "volume": 256471.0}, {"date": "2008-04-17", "close": 0.06205, "volume": 357647.0}, {"date": "2008-04-18", "close": 0.06885, "volume": 691765.0}, {"date": "2008-04-21", "close": 0.068, "volume": 164706.0}, {"date": "2008-04-22", "close": 0.068, "volume": 88235.0}, {"date": "2008-04-23", "close": 0.068, "volume": 984000.0}, {"date": "2008-04-24", "close": 0.06375, "volume": 421773.0}, {"date": "2008-04-29", "close": 0.07055, "volume": 11765.0}, {"date": "2008-04-30", "close": 0.068, "volume": 58824.0}, {"date": "2008-05-01", "close": 0.06545, "volume": 162353.0}, {"date": "2008-05-05", "close": 0.0663, "volume": 277944.0}, {"date": "2008-05-06", "close": 0.0663, "volume": 203529.0}, {"date": "2008-05-09", "close": 0.0646, "volume": 1116118.0}, {"date": "2008-05-13", "close": 0.0646, "volume": 147059.0}, {"date": "2008-05-14", "close": 0.0663, "volume": 1815196.0}, {"date": "2008-05-15", "close": 0.08075, "volume": 2478516.0}, {"date": "2008-05-16", "close": 0.11475, "volume": 2828775.0}, {"date": "2008-05-19", "close": 0.11475, "volume": 589412.0}, {"date": "2008-05-20", "close": 0.119, "volume": 229880.0}, {"date": "2008-05-21", "close": 0.119, "volume": 252801.0}, {"date": "2008-05-22", "close": 0.102, "volume": 351882.0}, {"date": "2008-05-23", "close": 0.119, "volume": 11765.0}, {"date": "2008-05-26", "close": 0.102, "volume": 600000.0}, {"date": "2008-05-27", "close": 0.1105, "volume": 70212.0}, {"date": "2008-05-28", "close": 0.10625, "volume": 61412.0}, {"date": "2008-05-29", "close": 0.10625, "volume": 63294.0}, {"date": "2008-05-30", "close": 0.11475, "volume": 152941.0}, {"date": "2008-06-02", "close": 0.1615, "volume": 604934.0}, {"date": "2008-06-03", "close": 0.15725, "volume": 365764.0}, {"date": "2008-06-04", "close": 0.136, "volume": 370588.0}, {"date": "2008-06-05", "close": 0.153, "volume": 548235.0}, {"date": "2008-06-06", "close": 0.15725, "volume": 393920.0}, {"date": "2008-06-10", "close": 0.153, "volume": 1082353.0}, {"date": "2008-06-11", "close": 0.14875, "volume": 133235.0}, {"date": "2008-06-12", "close": 0.14875, "volume": 193176.0}, {"date": "2008-06-13", "close": 0.14875, "volume": 337272.0}, {"date": "2008-06-16", "close": 0.153, "volume": 168611.0}, {"date": "2008-06-17", "close": 0.153, "volume": 505619.0}, {"date": "2008-06-18", "close": 0.1445, "volume": 904594.0}, {"date": "2008-06-19", "close": 0.153, "volume": 1029176.0}, {"date": "2008-06-20", "close": 0.14875, "volume": 721765.0}, {"date": "2008-06-23", "close": 0.14875, "volume": 340000.0}, {"date": "2008-06-25", "close": 0.14875, "volume": 258847.0}, {"date": "2008-06-26", "close": 0.1445, "volume": 257035.0}, {"date": "2008-06-27", "close": 0.1445, "volume": 150371.0}, {"date": "2008-06-30", "close": 0.14875, "volume": 329412.0}, {"date": "2008-07-01", "close": 0.153, "volume": 245882.0}, {"date": "2008-07-02", "close": 0.136, "volume": 123529.0}, {"date": "2008-07-03", "close": 0.13175, "volume": 541059.0}, {"date": "2008-07-04", "close": 0.153, "volume": 504719.0}, {"date": "2008-07-07", "close": 0.1445, "volume": 117647.0}, {"date": "2008-07-08", "close": 0.1275, "volume": 728905.0}, {"date": "2008-07-09", "close": 0.119, "volume": 178695.0}, {"date": "2008-07-10", "close": 0.1105, "volume": 151833.0}, {"date": "2008-07-11", "close": 0.1105, "volume": 21059.0}, {"date": "2008-07-15", "close": 0.0935, "volume": 200000.0}, {"date": "2008-07-16", "close": 0.09775, "volume": 2379007.0}, {"date": "2008-07-17", "close": 0.09775, "volume": 453006.0}, {"date": "2008-07-21", "close": 0.119, "volume": 37944.0}, {"date": "2008-07-22", "close": 0.12325, "volume": 16529.0}, {"date": "2008-07-23", "close": 0.136, "volume": 11765.0}, {"date": "2008-07-25", "close": 0.136, "volume": 14018.0}, {"date": "2008-07-28", "close": 0.1275, "volume": 4471.0}, {"date": "2008-08-01", "close": 0.11475, "volume": 190278.0}, {"date": "2008-08-05", "close": 0.102, "volume": 249101.0}, {"date": "2008-08-06", "close": 0.09775, "volume": 149516.0}, {"date": "2008-08-07", "close": 0.09775, "volume": 942805.0}, {"date": "2008-08-08", "close": 0.0935, "volume": 147059.0}, {"date": "2008-08-11", "close": 0.08925, "volume": 376160.0}, {"date": "2008-08-12", "close": 0.085, "volume": 529412.0}, {"date": "2008-08-13", "close": 0.085, "volume": 241176.0}, {"date": "2008-08-14", "close": 0.08925, "volume": 58824.0}, {"date": "2008-08-15", "close": 0.0935, "volume": 86193.0}, {"date": "2008-08-20", "close": 0.0935, "volume": 37944.0}, {"date": "2008-08-21", "close": 0.09775, "volume": 152941.0}, {"date": "2008-08-22", "close": 0.0935, "volume": 190941.0}, {"date": "2008-08-25", "close": 0.085, "volume": 242000.0}, {"date": "2008-08-27", "close": 0.085, "volume": 11765.0}, {"date": "2008-09-01", "close": 0.085, "volume": 196174.0}, {"date": "2008-09-02", "close": 0.0765, "volume": 188235.0}, {"date": "2008-09-03", "close": 0.0714, "volume": 88824.0}, {"date": "2008-09-04", "close": 0.068, "volume": 182353.0}, {"date": "2008-09-05", "close": 0.068, "volume": 58824.0}, {"date": "2008-09-09", "close": 0.0731, "volume": 56366.0}, {"date": "2008-09-10", "close": 0.08075, "volume": 412648.0}, {"date": "2008-09-11", "close": 0.0816, "volume": 88235.0}, {"date": "2008-09-12", "close": 0.07225, "volume": 105882.0}, {"date": "2008-09-15", "close": 0.0833, "volume": 300000.0}, {"date": "2008-09-16", "close": 0.07565, "volume": 235294.0}, {"date": "2008-09-18", "close": 0.06885, "volume": 29412.0}, {"date": "2008-09-19", "close": 0.0765, "volume": 21176.0}, {"date": "2008-09-22", "close": 0.0765, "volume": 152941.0}, {"date": "2008-09-25", "close": 0.07225, "volume": 58824.0}, {"date": "2008-09-26", "close": 0.068, "volume": 235428.0}, {"date": "2008-09-29", "close": 0.068, "volume": 12118.0}, {"date": "2008-10-02", "close": 0.0561, "volume": 111765.0}, {"date": "2008-10-03", "close": 0.0544, "volume": 17647.0}, {"date": "2008-10-07", "close": 0.0493, "volume": 63922.0}, {"date": "2008-10-09", "close": 0.04675, "volume": 82353.0}, {"date": "2008-10-10", "close": 0.0306, "volume": 369615.0}, {"date": "2008-10-13", "close": 0.0374, "volume": 117688.0}, {"date": "2008-10-15", "close": 0.04675, "volume": 105882.0}, {"date": "2008-10-16", "close": 0.0425, "volume": 37647.0}, {"date": "2008-10-17", "close": 0.0425, "volume": 85178.0}, {"date": "2008-10-23", "close": 0.0255, "volume": 405882.0}, {"date": "2008-10-24", "close": 0.034, "volume": 41176.0}, {"date": "2008-10-28", "close": 0.02295, "volume": 405882.0}, {"date": "2008-10-29", "close": 0.02975, "volume": 70588.0}, {"date": "2008-10-30", "close": 0.0255, "volume": 576471.0}, {"date": "2008-10-31", "close": 0.0255, "volume": 117647.0}, {"date": "2008-11-03", "close": 0.02635, "volume": 121308.0}, {"date": "2008-11-05", "close": 0.02975, "volume": 105882.0}, {"date": "2008-11-07", "close": 0.03145, "volume": 23529.0}, {"date": "2008-11-13", "close": 0.02975, "volume": 41176.0}, {"date": "2008-11-19", "close": 0.02975, "volume": 135294.0}, {"date": "2008-12-01", "close": 0.02635, "volume": 149412.0}, {"date": "2008-12-02", "close": 0.0272, "volume": 226918.0}, {"date": "2008-12-05", "close": 0.02975, "volume": 58824.0}, {"date": "2008-12-08", "close": 0.02975, "volume": 35294.0}, {"date": "2008-12-10", "close": 0.0272, "volume": 176471.0}, {"date": "2008-12-11", "close": 0.0255, "volume": 152941.0}, {"date": "2008-12-12", "close": 0.02635, "volume": 114706.0}, {"date": "2008-12-15", "close": 0.02805, "volume": 176471.0}, {"date": "2008-12-22", "close": 0.0272, "volume": 29412.0}, {"date": "2008-12-29", "close": 0.0272, "volume": 10034.0}, {"date": "2008-12-30", "close": 0.02805, "volume": 117647.0}, {"date": "2009-01-02", "close": 0.02805, "volume": 117647.0}, {"date": "2009-01-05", "close": 0.0272, "volume": 25629.0}, {"date": "2009-01-06", "close": 0.0238, "volume": 92018.0}, {"date": "2009-01-13", "close": 0.0255, "volume": 70588.0}, {"date": "2009-01-16", "close": 0.02465, "volume": 11765.0}, {"date": "2009-01-19", "close": 0.0238, "volume": 159300.0}, {"date": "2009-01-21", "close": 0.0221, "volume": 235294.0}, {"date": "2009-01-22", "close": 0.0221, "volume": 594118.0}, {"date": "2009-01-28", "close": 0.02295, "volume": 976471.0}, {"date": "2009-01-29", "close": 0.02465, "volume": 335294.0}, {"date": "2009-02-04", "close": 0.01955, "volume": 78824.0}, {"date": "2009-02-09", "close": 0.0204, "volume": 186175.0}, {"date": "2009-02-12", "close": 0.01955, "volume": 55794.0}, {"date": "2009-02-13", "close": 0.0221, "volume": 634818.0}, {"date": "2009-02-16", "close": 0.02295, "volume": 441176.0}, {"date": "2009-02-17", "close": 0.02295, "volume": 11765.0}, {"date": "2009-02-18", "close": 0.02295, "volume": 35294.0}, {"date": "2009-02-19", "close": 0.0221, "volume": 295412.0}, {"date": "2009-02-20", "close": 0.02295, "volume": 200000.0}, {"date": "2009-02-23", "close": 0.0221, "volume": 234000.0}, {"date": "2009-02-24", "close": 0.02975, "volume": 35294.0}, {"date": "2009-02-26", "close": 0.0221, "volume": 58824.0}, {"date": "2009-03-02", "close": 0.01955, "volume": 178493.0}, {"date": "2009-03-03", "close": 0.017, "volume": 61765.0}, {"date": "2009-03-05", "close": 0.01785, "volume": 117647.0}, {"date": "2009-03-12", "close": 0.0204, "volume": 176471.0}, {"date": "2009-03-17", "close": 0.0204, "volume": 2029412.0}, {"date": "2009-03-24", "close": 0.02465, "volume": 182353.0}, {"date": "2009-03-26", "close": 0.02125, "volume": 117647.0}, {"date": "2009-03-27", "close": 0.02805, "volume": 597882.0}, {"date": "2009-03-31", "close": 0.02635, "volume": 117647.0}, {"date": "2009-04-01", "close": 0.02295, "volume": 240000.0}, {"date": "2009-04-02", "close": 0.02125, "volume": 58824.0}, {"date": "2009-04-06", "close": 0.02125, "volume": 22588.0}, {"date": "2009-04-08", "close": 0.0255, "volume": 235294.0}, {"date": "2009-04-14", "close": 0.02805, "volume": 670588.0}, {"date": "2009-04-15", "close": 0.02975, "volume": 235294.0}, {"date": "2009-04-16", "close": 0.0391, "volume": 358824.0}, {"date": "2009-04-17", "close": 0.03825, "volume": 77706.0}, {"date": "2009-04-21", "close": 0.04675, "volume": 300000.0}, {"date": "2009-04-22", "close": 0.04675, "volume": 23529.0}, {"date": "2009-04-23", "close": 0.04335, "volume": 17647.0}, {"date": "2009-04-24", "close": 0.0425, "volume": 294118.0}, {"date": "2009-04-27", "close": 0.0425, "volume": 149412.0}, {"date": "2009-04-28", "close": 0.0425, "volume": 38824.0}, {"date": "2009-04-30", "close": 0.051, "volume": 85561.0}, {"date": "2009-05-01", "close": 0.03995, "volume": 56471.0}, {"date": "2009-05-05", "close": 0.051, "volume": 508556.0}, {"date": "2009-05-06", "close": 0.04335, "volume": 35294.0}, {"date": "2009-05-07", "close": 0.04675, "volume": 105882.0}, {"date": "2009-05-11", "close": 0.04675, "volume": 105882.0}, {"date": "2009-05-12", "close": 0.05355, "volume": 16471.0}, {"date": "2009-05-13", "close": 0.06205, "volume": 150196.0}, {"date": "2009-05-14", "close": 0.06375, "volume": 353333.0}, {"date": "2009-05-15", "close": 0.06885, "volume": 346118.0}, {"date": "2009-05-18", "close": 0.07225, "volume": 23529.0}, {"date": "2009-05-19", "close": 0.0731, "volume": 235294.0}, {"date": "2009-05-20", "close": 0.08075, "volume": 795498.0}, {"date": "2009-05-21", "close": 0.0799, "volume": 511976.0}, {"date": "2009-05-22", "close": 0.07225, "volume": 507207.0}, {"date": "2009-05-25", "close": 0.06885, "volume": 354152.0}, {"date": "2009-05-26", "close": 0.068, "volume": 96471.0}, {"date": "2009-05-27", "close": 0.0663, "volume": 93624.0}, {"date": "2009-05-29", "close": 0.068, "volume": 382353.0}, {"date": "2009-06-01", "close": 0.068, "volume": 227941.0}, {"date": "2009-06-02", "close": 0.0748, "volume": 639200.0}, {"date": "2009-06-03", "close": 0.07225, "volume": 176471.0}, {"date": "2009-06-04", "close": 0.0697, "volume": 370588.0}, {"date": "2009-06-05", "close": 0.068, "volume": 20000.0}, {"date": "2009-06-09", "close": 0.07225, "volume": 558318.0}, {"date": "2009-06-10", "close": 0.0782, "volume": 1098859.0}, {"date": "2009-06-11", "close": 0.0833, "volume": 1087753.0}, {"date": "2009-06-12", "close": 0.08075, "volume": 1790599.0}, {"date": "2009-06-15", "close": 0.0765, "volume": 461879.0}, {"date": "2009-06-16", "close": 0.0731, "volume": 1504264.0}, {"date": "2009-06-17", "close": 0.07225, "volume": 725098.0}, {"date": "2009-06-19", "close": 0.07225, "volume": 2670506.0}, {"date": "2009-06-22", "close": 0.0782, "volume": 999635.0}, {"date": "2009-06-23", "close": 0.08075, "volume": 456835.0}, {"date": "2009-06-24", "close": 0.0765, "volume": 1470588.0}, {"date": "2009-06-25", "close": 0.0935, "volume": 1673529.0}, {"date": "2009-06-26", "close": 0.0799, "volume": 2096471.0}, {"date": "2009-06-29", "close": 0.102, "volume": 3209986.0}, {"date": "2009-06-30", "close": 0.10625, "volume": 1725924.0}, {"date": "2009-07-01", "close": 0.1105, "volume": 2321461.0}, {"date": "2009-07-02", "close": 0.12325, "volume": 3748475.0}, {"date": "2009-07-03", "close": 0.10625, "volume": 1777647.0}, {"date": "2009-07-06", "close": 0.0935, "volume": 1207054.0}, {"date": "2009-07-07", "close": 0.08925, "volume": 916467.0}, {"date": "2009-07-08", "close": 0.0782, "volume": 577552.0}, {"date": "2009-07-09", "close": 0.08925, "volume": 389412.0}, {"date": "2009-07-10", "close": 0.0935, "volume": 563647.0}, {"date": "2009-07-13", "close": 0.0935, "volume": 376471.0}, {"date": "2009-07-14", "close": 0.085, "volume": 250000.0}, {"date": "2009-07-15", "close": 0.07735, "volume": 332941.0}, {"date": "2009-07-16", "close": 0.0748, "volume": 882353.0}, {"date": "2009-07-17", "close": 0.102, "volume": 743781.0}, {"date": "2009-07-20", "close": 0.09775, "volume": 1504766.0}, {"date": "2009-07-21", "close": 0.08925, "volume": 2041175.0}, {"date": "2009-07-22", "close": 0.085, "volume": 477736.0}, {"date": "2009-07-23", "close": 0.0935, "volume": 747558.0}, {"date": "2009-07-24", "close": 0.102, "volume": 1231294.0}, {"date": "2009-07-27", "close": 0.0935, "volume": 1082353.0}, {"date": "2009-07-28", "close": 0.09775, "volume": 911765.0}, {"date": "2009-07-29", "close": 0.102, "volume": 991872.0}, {"date": "2009-07-30", "close": 0.1105, "volume": 1484588.0}, {"date": "2009-07-31", "close": 0.102, "volume": 931726.0}, {"date": "2009-08-03", "close": 0.102, "volume": 614325.0}, {"date": "2009-08-04", "close": 0.102, "volume": 1835294.0}, {"date": "2009-08-05", "close": 0.102, "volume": 535000.0}, {"date": "2009-08-06", "close": 0.102, "volume": 1334882.0}, {"date": "2009-08-07", "close": 0.10625, "volume": 1726366.0}, {"date": "2009-08-10", "close": 0.09775, "volume": 1518824.0}, {"date": "2009-08-11", "close": 0.0935, "volume": 369412.0}, {"date": "2009-08-12", "close": 0.08925, "volume": 64412.0}, {"date": "2009-08-13", "close": 0.09775, "volume": 258824.0}, {"date": "2009-08-14", "close": 0.102, "volume": 101686.0}, {"date": "2009-08-17", "close": 0.10625, "volume": 274926.0}, {"date": "2009-08-18", "close": 0.09775, "volume": 337647.0}, {"date": "2009-08-19", "close": 0.09775, "volume": 187059.0}, {"date": "2009-08-20", "close": 0.102, "volume": 277645.0}, {"date": "2009-08-21", "close": 0.102, "volume": 11765.0}, {"date": "2009-08-24", "close": 0.0935, "volume": 752953.0}, {"date": "2009-08-25", "close": 0.0935, "volume": 749412.0}, {"date": "2009-08-26", "close": 0.09775, "volume": 503541.0}, {"date": "2009-08-27", "close": 0.0935, "volume": 317693.0}, {"date": "2009-08-31", "close": 0.08925, "volume": 698235.0}, {"date": "2009-09-01", "close": 0.08925, "volume": 282353.0}, {"date": "2009-09-02", "close": 0.09775, "volume": 741926.0}, {"date": "2009-09-03", "close": 0.1105, "volume": 1597956.0}, {"date": "2009-09-04", "close": 0.119, "volume": 2222038.0}, {"date": "2009-09-07", "close": 0.11475, "volume": 117647.0}, {"date": "2009-09-09", "close": 0.136, "volume": 13188811.0}, {"date": "2009-09-10", "close": 0.14875, "volume": 3572359.0}, {"date": "2009-09-11", "close": 0.1445, "volume": 1310315.0}, {"date": "2009-09-14", "close": 0.153, "volume": 953188.0}, {"date": "2009-09-15", "close": 0.14025, "volume": 1812028.0}, {"date": "2009-09-16", "close": 0.1445, "volume": 603521.0}, {"date": "2009-09-17", "close": 0.153, "volume": 2828459.0}, {"date": "2009-09-18", "close": 0.187, "volume": 4273489.0}, {"date": "2009-09-21", "close": 0.1615, "volume": 2563195.0}, {"date": "2009-09-22", "close": 0.17, "volume": 5397445.0}, {"date": "2009-09-23", "close": 0.195, "volume": 903800.0}, {"date": "2009-09-24", "close": 0.19, "volume": 1060264.0}, {"date": "2009-09-25", "close": 0.185, "volume": 2994493.0}, {"date": "2009-09-28", "close": 0.175, "volume": 4146310.0}, {"date": "2009-09-29", "close": 0.17, "volume": 2158030.0}, {"date": "2009-09-30", "close": 0.17, "volume": 1770597.0}, {"date": "2009-10-01", "close": 0.175, "volume": 973000.0}, {"date": "2009-10-02", "close": 0.165, "volume": 1778832.0}, {"date": "2009-10-05", "close": 0.175, "volume": 246944.0}, {"date": "2009-10-06", "close": 0.18, "volume": 477968.0}, {"date": "2009-10-07", "close": 0.195, "volume": 757213.0}, {"date": "2009-10-08", "close": 0.195, "volume": 200810.0}, {"date": "2009-10-09", "close": 0.19, "volume": 572853.0}, {"date": "2009-10-12", "close": 0.185, "volume": 261045.0}, {"date": "2009-10-13", "close": 0.18, "volume": 628990.0}, {"date": "2009-10-14", "close": 0.185, "volume": 937480.0}, {"date": "2009-10-15", "close": 0.185, "volume": 458142.0}, {"date": "2009-10-16", "close": 0.195, "volume": 301795.0}, {"date": "2009-10-19", "close": 0.2, "volume": 688601.0}, {"date": "2009-10-20", "close": 0.195, "volume": 1010288.0}, {"date": "2009-10-21", "close": 0.19, "volume": 905775.0}, {"date": "2009-10-22", "close": 0.185, "volume": 450000.0}, {"date": "2009-10-23", "close": 0.19, "volume": 186700.0}, {"date": "2009-10-26", "close": 0.19, "volume": 28500.0}, {"date": "2009-10-27", "close": 0.2, "volume": 716000.0}, {"date": "2009-10-28", "close": 0.205, "volume": 1151473.0}, {"date": "2009-10-29", "close": 0.185, "volume": 762301.0}, {"date": "2009-10-30", "close": 0.19, "volume": 709894.0}, {"date": "2009-11-02", "close": 0.19, "volume": 242750.0}, {"date": "2009-11-03", "close": 0.18, "volume": 1898402.0}, {"date": "2009-11-04", "close": 0.165, "volume": 730236.0}, {"date": "2009-11-05", "close": 0.175, "volume": 703200.0}, {"date": "2009-11-06", "close": 0.17, "volume": 552801.0}, {"date": "2009-11-09", "close": 0.175, "volume": 670718.0}, {"date": "2009-11-10", "close": 0.18, "volume": 848000.0}, {"date": "2009-11-11", "close": 0.18, "volume": 1339243.0}, {"date": "2009-11-12", "close": 0.185, "volume": 615994.0}, {"date": "2009-11-13", "close": 0.18, "volume": 420770.0}, {"date": "2009-11-16", "close": 0.175, "volume": 116530.0}, {"date": "2009-11-17", "close": 0.175, "volume": 145800.0}, {"date": "2009-11-18", "close": 0.175, "volume": 710399.0}, {"date": "2009-11-19", "close": 0.175, "volume": 362000.0}, {"date": "2009-11-20", "close": 0.17, "volume": 454000.0}, {"date": "2009-11-23", "close": 0.165, "volume": 256500.0}, {"date": "2009-11-24", "close": 0.165, "volume": 844675.0}, {"date": "2009-11-25", "close": 0.165, "volume": 150750.0}, {"date": "2009-11-26", "close": 0.165, "volume": 348700.0}, {"date": "2009-11-27", "close": 0.17, "volume": 407850.0}, {"date": "2009-11-30", "close": 0.165, "volume": 517500.0}, {"date": "2009-12-01", "close": 0.17, "volume": 345959.0}, {"date": "2009-12-02", "close": 0.16, "volume": 651200.0}, {"date": "2009-12-03", "close": 0.15, "volume": 954301.0}, {"date": "2009-12-04", "close": 0.17, "volume": 239800.0}, {"date": "2009-12-07", "close": 0.17, "volume": 194250.0}, {"date": "2009-12-08", "close": 0.165, "volume": 262811.0}, {"date": "2009-12-09", "close": 0.165, "volume": 137500.0}, {"date": "2009-12-10", "close": 0.155, "volume": 235202.0}, {"date": "2009-12-11", "close": 0.16, "volume": 72500.0}, {"date": "2009-12-14", "close": 0.165, "volume": 115000.0}, {"date": "2009-12-15", "close": 0.16, "volume": 27500.0}, {"date": "2009-12-16", "close": 0.16, "volume": 188000.0}, {"date": "2009-12-17", "close": 0.15, "volume": 309000.0}, {"date": "2009-12-18", "close": 0.145, "volume": 515020.0}, {"date": "2009-12-21", "close": 0.155, "volume": 231715.0}, {"date": "2009-12-22", "close": 0.15, "volume": 37500.0}, {"date": "2009-12-23", "close": 0.15, "volume": 106000.0}, {"date": "2009-12-24", "close": 0.145, "volume": 14000.0}, {"date": "2009-12-29", "close": 0.14, "volume": 554775.0}, {"date": "2009-12-30", "close": 0.14, "volume": 428540.0}, {"date": "2009-12-31", "close": 0.145, "volume": 36960.0}, {"date": "2010-01-04", "close": 0.15, "volume": 103004.0}, {"date": "2010-01-05", "close": 0.14, "volume": 130496.0}, {"date": "2010-01-06", "close": 0.14, "volume": 127435.0}, {"date": "2010-01-07", "close": 0.145, "volume": 81069.0}, {"date": "2010-01-08", "close": 0.14, "volume": 226666.0}, {"date": "2010-01-11", "close": 0.135, "volume": 574371.0}, {"date": "2010-01-12", "close": 0.145, "volume": 215629.0}, {"date": "2010-01-13", "close": 0.145, "volume": 272097.0}, {"date": "2010-01-14", "close": 0.155, "volume": 433318.0}, {"date": "2010-01-15", "close": 0.15, "volume": 50000.0}, {"date": "2010-01-18", "close": 0.135, "volume": 836102.0}, {"date": "2010-01-19", "close": 0.135, "volume": 850000.0}, {"date": "2010-01-20", "close": 0.135, "volume": 185000.0}, {"date": "2010-01-22", "close": 0.135, "volume": 414180.0}, {"date": "2010-01-25", "close": 0.135, "volume": 20000.0}, {"date": "2010-01-27", "close": 0.125, "volume": 422421.0}, {"date": "2010-01-28", "close": 0.125, "volume": 104275.0}, {"date": "2010-01-29", "close": 0.12, "volume": 245279.0}, {"date": "2010-02-01", "close": 0.11, "volume": 307017.0}, {"date": "2010-02-02", "close": 0.12, "volume": 30500.0}, {"date": "2010-02-03", "close": 0.115, "volume": 92500.0}, {"date": "2010-02-04", "close": 0.115, "volume": 24000.0}, {"date": "2010-02-05", "close": 0.11, "volume": 168983.0}, {"date": "2010-02-08", "close": 0.12, "volume": 41000.0}, {"date": "2010-02-10", "close": 0.12, "volume": 100000.0}, {"date": "2010-02-12", "close": 0.12, "volume": 50000.0}, {"date": "2010-02-16", "close": 0.125, "volume": 269142.0}, {"date": "2010-02-17", "close": 0.13, "volume": 109250.0}, {"date": "2010-02-18", "close": 0.12, "volume": 30000.0}, {"date": "2010-02-19", "close": 0.135, "volume": 125000.0}, {"date": "2010-02-22", "close": 0.14, "volume": 166500.0}, {"date": "2010-02-23", "close": 0.13, "volume": 223500.0}, {"date": "2010-02-24", "close": 0.12, "volume": 150000.0}, {"date": "2010-02-25", "close": 0.12, "volume": 240107.0}, {"date": "2010-02-26", "close": 0.11, "volume": 70595.0}, {"date": "2010-03-01", "close": 0.12, "volume": 114000.0}, {"date": "2010-03-02", "close": 0.115, "volume": 29250.0}, {"date": "2010-03-03", "close": 0.115, "volume": 152958.0}, {"date": "2010-03-04", "close": 0.11, "volume": 12000.0}, {"date": "2010-03-05", "close": 0.11, "volume": 508074.0}, {"date": "2010-03-08", "close": 0.13, "volume": 1006767.0}, {"date": "2010-03-09", "close": 0.13, "volume": 1386060.0}, {"date": "2010-03-10", "close": 0.125, "volume": 669154.0}, {"date": "2010-03-11", "close": 0.13, "volume": 243735.0}, {"date": "2010-03-12", "close": 0.13, "volume": 250000.0}, {"date": "2010-03-15", "close": 0.12, "volume": 153000.0}, {"date": "2010-03-16", "close": 0.12, "volume": 270516.0}, {"date": "2010-03-17", "close": 0.12, "volume": 380500.0}, {"date": "2010-03-18", "close": 0.12, "volume": 257000.0}, {"date": "2010-03-22", "close": 0.12, "volume": 338000.0}, {"date": "2010-03-23", "close": 0.14, "volume": 911848.0}, {"date": "2010-03-24", "close": 0.135, "volume": 186078.0}, {"date": "2010-03-25", "close": 0.13, "volume": 295000.0}, {"date": "2010-03-26", "close": 0.125, "volume": 49054.0}, {"date": "2010-03-29", "close": 0.125, "volume": 112000.0}, {"date": "2010-03-30", "close": 0.13, "volume": 30000.0}, {"date": "2010-03-31", "close": 0.12, "volume": 466868.0}, {"date": "2010-04-01", "close": 0.13, "volume": 10000.0}, {"date": "2010-04-06", "close": 0.145, "volume": 544375.0}, {"date": "2010-04-07", "close": 0.145, "volume": 441732.0}, {"date": "2010-04-08", "close": 0.155, "volume": 606922.0}, {"date": "2010-04-09", "close": 0.15, "volume": 267080.0}, {"date": "2010-04-12", "close": 0.15, "volume": 524980.0}, {"date": "2010-04-13", "close": 0.15, "volume": 175690.0}, {"date": "2010-04-14", "close": 0.14, "volume": 369171.0}, {"date": "2010-04-15", "close": 0.14, "volume": 327321.0}, {"date": "2010-04-16", "close": 0.14, "volume": 384850.0}, {"date": "2010-04-19", "close": 0.145, "volume": 114375.0}, {"date": "2010-04-20", "close": 0.14, "volume": 41000.0}, {"date": "2010-04-21", "close": 0.135, "volume": 92104.0}, {"date": "2010-04-22", "close": 0.125, "volume": 265154.0}, {"date": "2010-04-23", "close": 0.13, "volume": 79396.0}, {"date": "2010-04-27", "close": 0.12, "volume": 186450.0}, {"date": "2010-04-28", "close": 0.12, "volume": 298950.0}, {"date": "2010-04-29", "close": 0.13, "volume": 10000.0}, {"date": "2010-04-30", "close": 0.125, "volume": 247750.0}, {"date": "2010-05-03", "close": 0.125, "volume": 558000.0}, {"date": "2010-05-04", "close": 0.115, "volume": 94250.0}, {"date": "2010-05-05", "close": 0.105, "volume": 266875.0}, {"date": "2010-05-06", "close": 0.1, "volume": 316575.0}, {"date": "2010-05-07", "close": 0.105, "volume": 311192.0}, {"date": "2010-05-10", "close": 0.115, "volume": 350342.0}, {"date": "2010-05-11", "close": 0.115, "volume": 51158.0}, {"date": "2010-05-12", "close": 0.11, "volume": 10000.0}, {"date": "2010-05-13", "close": 0.11, "volume": 878132.0}, {"date": "2010-05-14", "close": 0.115, "volume": 115868.0}, {"date": "2010-05-17", "close": 0.11, "volume": 357000.0}, {"date": "2010-05-19", "close": 0.1, "volume": 73260.0}, {"date": "2010-05-20", "close": 0.095, "volume": 271540.0}, {"date": "2010-05-21", "close": 0.1, "volume": 235920.0}, {"date": "2010-05-25", "close": 0.11, "volume": 15000.0}, {"date": "2010-05-26", "close": 0.105, "volume": 48500.0}, {"date": "2010-05-28", "close": 0.1, "volume": 50000.0}, {"date": "2010-05-31", "close": 0.1, "volume": 30000.0}, {"date": "2010-06-01", "close": 0.1, "volume": 144280.0}, {"date": "2010-06-02", "close": 0.092, "volume": 28000.0}, {"date": "2010-06-03", "close": 0.092, "volume": 243750.0}, {"date": "2010-06-04", "close": 0.082, "volume": 1613553.0}, {"date": "2010-06-07", "close": 0.08, "volume": 136492.0}, {"date": "2010-06-08", "close": 0.085, "volume": 142885.0}, {"date": "2010-06-09", "close": 0.085, "volume": 60000.0}, {"date": "2010-06-10", "close": 0.086, "volume": 100000.0}, {"date": "2010-06-11", "close": 0.088, "volume": 35529.0}, {"date": "2010-06-15", "close": 0.087, "volume": 620555.0}, {"date": "2010-06-16", "close": 0.089, "volume": 10000.0}, {"date": "2010-06-17", "close": 0.085, "volume": 792203.0}, {"date": "2010-06-18", "close": 0.087, "volume": 70000.0}, {"date": "2010-06-21", "close": 0.087, "volume": 347310.0}, {"date": "2010-06-22", "close": 0.09, "volume": 570808.0}, {"date": "2010-06-23", "close": 0.089, "volume": 215882.0}, {"date": "2010-06-24", "close": 0.086, "volume": 56000.0}, {"date": "2010-06-25", "close": 0.082, "volume": 157022.0}, {"date": "2010-06-28", "close": 0.082, "volume": 43843.0}, {"date": "2010-06-29", "close": 0.076, "volume": 124713.0}, {"date": "2010-06-30", "close": 0.075, "volume": 479400.0}, {"date": "2010-07-01", "close": 0.072, "volume": 606706.0}, {"date": "2010-07-02", "close": 0.072, "volume": 486818.0}, {"date": "2010-07-05", "close": 0.07, "volume": 388182.0}, {"date": "2010-07-06", "close": 0.08, "volume": 100000.0}, {"date": "2010-07-08", "close": 0.08, "volume": 182022.0}, {"date": "2010-07-09", "close": 0.08, "volume": 517978.0}, {"date": "2010-07-12", "close": 0.08, "volume": 2522.0}, {"date": "2010-07-13", "close": 0.075, "volume": 115800.0}, {"date": "2010-07-14", "close": 0.075, "volume": 6250.0}, {"date": "2010-07-15", "close": 0.078, "volume": 157001.0}, {"date": "2010-07-19", "close": 0.075, "volume": 375972.0}, {"date": "2010-07-20", "close": 0.073, "volume": 48028.0}, {"date": "2010-07-21", "close": 0.073, "volume": 17500.0}, {"date": "2010-07-22", "close": 0.08, "volume": 50000.0}, {"date": "2010-07-23", "close": 0.08, "volume": 240675.0}, {"date": "2010-07-26", "close": 0.09, "volume": 643169.0}, {"date": "2010-07-27", "close": 0.088, "volume": 40000.0}, {"date": "2010-07-28", "close": 0.085, "volume": 45700.0}, {"date": "2010-07-30", "close": 0.085, "volume": 25000.0}, {"date": "2010-08-02", "close": 0.085, "volume": 282000.0}, {"date": "2010-08-03", "close": 0.082, "volume": 314114.0}, {"date": "2010-08-04", "close": 0.09, "volume": 24761.0}, {"date": "2010-08-05", "close": 0.09, "volume": 55000.0}, {"date": "2010-08-06", "close": 0.09, "volume": 300000.0}, {"date": "2010-08-09", "close": 0.086, "volume": 210000.0}, {"date": "2010-08-10", "close": 0.085, "volume": 29980.0}, {"date": "2010-08-11", "close": 0.084, "volume": 350770.0}, {"date": "2010-08-12", "close": 0.085, "volume": 238000.0}, {"date": "2010-08-13", "close": 0.085, "volume": 355000.0}, {"date": "2010-08-16", "close": 0.089, "volume": 449494.0}, {"date": "2010-08-17", "close": 0.085, "volume": 93534.0}, {"date": "2010-08-18", "close": 0.125, "volume": 1783673.0}, {"date": "2010-08-19", "close": 0.115, "volume": 965958.0}, {"date": "2010-08-20", "close": 0.115, "volume": 574625.0}, {"date": "2010-08-23", "close": 0.11, "volume": 320000.0}, {"date": "2010-08-24", "close": 0.105, "volume": 360000.0}, {"date": "2010-08-25", "close": 0.11, "volume": 290257.0}, {"date": "2010-08-26", "close": 0.1, "volume": 179612.0}, {"date": "2010-08-27", "close": 0.1, "volume": 160388.0}, {"date": "2010-08-30", "close": 0.099, "volume": 300000.0}, {"date": "2010-08-31", "close": 0.094, "volume": 139612.0}, {"date": "2010-09-01", "close": 0.088, "volume": 455746.0}, {"date": "2010-09-02", "close": 0.1, "volume": 433227.0}, {"date": "2010-09-06", "close": 0.095, "volume": 25000.0}, {"date": "2010-09-07", "close": 0.1, "volume": 551150.0}, {"date": "2010-09-09", "close": 0.095, "volume": 5200.0}, {"date": "2010-09-10", "close": 0.094, "volume": 233800.0}, {"date": "2010-09-13", "close": 0.088, "volume": 67500.0}, {"date": "2010-09-14", "close": 0.085, "volume": 202708.0}, {"date": "2010-09-15", "close": 0.09, "volume": 160565.0}, {"date": "2010-09-16", "close": 0.09, "volume": 107500.0}, {"date": "2010-09-17", "close": 0.09, "volume": 170000.0}, {"date": "2010-09-21", "close": 0.09, "volume": 25000.0}, {"date": "2010-09-22", "close": 0.079, "volume": 541300.0}, {"date": "2010-09-23", "close": 0.082, "volume": 406950.0}, {"date": "2010-09-27", "close": 0.085, "volume": 524725.0}, {"date": "2010-09-28", "close": 0.085, "volume": 110000.0}, {"date": "2010-09-29", "close": 0.085, "volume": 142000.0}, {"date": "2010-09-30", "close": 0.078, "volume": 387500.0}, {"date": "2010-10-04", "close": 0.088, "volume": 30957.0}, {"date": "2010-10-05", "close": 0.088, "volume": 130000.0}, {"date": "2010-10-07", "close": 0.088, "volume": 462500.0}, {"date": "2010-10-08", "close": 0.09, "volume": 280666.0}, {"date": "2010-10-11", "close": 0.095, "volume": 217670.0}, {"date": "2010-10-12", "close": 0.096, "volume": 137590.0}, {"date": "2010-10-13", "close": 0.086, "volume": 130000.0}, {"date": "2010-10-14", "close": 0.085, "volume": 90000.0}, {"date": "2010-10-15", "close": 0.087, "volume": 120000.0}, {"date": "2010-10-18", "close": 0.09, "volume": 111100.0}, {"date": "2010-10-19", "close": 0.093, "volume": 265000.0}, {"date": "2010-10-21", "close": 0.091, "volume": 108089.0}, {"date": "2010-10-22", "close": 0.087, "volume": 100000.0}, {"date": "2010-10-25", "close": 0.085, "volume": 190000.0}, {"date": "2010-10-26", "close": 0.08, "volume": 495292.0}, {"date": "2010-10-27", "close": 0.079, "volume": 370000.0}, {"date": "2010-10-28", "close": 0.075, "volume": 561000.0}, {"date": "2010-10-29", "close": 0.075, "volume": 396000.0}, {"date": "2010-11-01", "close": 0.076, "volume": 50000.0}, {"date": "2010-11-03", "close": 0.071, "volume": 620000.0}, {"date": "2010-11-04", "close": 0.071, "volume": 240000.0}, {"date": "2010-11-05", "close": 0.071, "volume": 163089.0}, {"date": "2010-11-08", "close": 0.071, "volume": 152311.0}, {"date": "2010-11-09", "close": 0.07, "volume": 41491.0}, {"date": "2010-11-10", "close": 0.071, "volume": 183000.0}, {"date": "2010-11-11", "close": 0.07, "volume": 16699.0}, {"date": "2010-11-12", "close": 0.07, "volume": 25000.0}, {"date": "2010-11-15", "close": 0.071, "volume": 150000.0}, {"date": "2010-11-16", "close": 0.074, "volume": 55130.0}, {"date": "2010-11-17", "close": 0.08, "volume": 295743.0}, {"date": "2010-11-18", "close": 0.086, "volume": 280800.0}, {"date": "2010-11-19", "close": 0.08, "volume": 270000.0}, {"date": "2010-11-22", "close": 0.08, "volume": 250000.0}, {"date": "2010-11-23", "close": 0.085, "volume": 122500.0}, {"date": "2010-11-24", "close": 0.085, "volume": 274170.0}, {"date": "2010-11-25", "close": 0.088, "volume": 10000.0}, {"date": "2010-11-26", "close": 0.081, "volume": 82000.0}, {"date": "2010-11-29", "close": 0.08, "volume": 1300.0}, {"date": "2010-12-02", "close": 0.079, "volume": 75950.0}, {"date": "2010-12-06", "close": 0.07, "volume": 735000.0}, {"date": "2010-12-07", "close": 0.072, "volume": 6000.0}, {"date": "2010-12-08", "close": 0.07, "volume": 475000.0}, {"date": "2010-12-09", "close": 0.07, "volume": 120000.0}, {"date": "2010-12-10", "close": 0.071, "volume": 80000.0}, {"date": "2010-12-13", "close": 0.071, "volume": 50000.0}, {"date": "2010-12-16", "close": 0.071, "volume": 111662.0}, {"date": "2010-12-17", "close": 0.068, "volume": 219375.0}, {"date": "2010-12-20", "close": 0.068, "volume": 50000.0}, {"date": "2010-12-21", "close": 0.07, "volume": 80000.0}, {"date": "2010-12-22", "close": 0.066, "volume": 705641.0}, {"date": "2010-12-23", "close": 0.071, "volume": 125000.0}, {"date": "2010-12-29", "close": 0.07, "volume": 10000.0}, {"date": "2010-12-30", "close": 0.07, "volume": 48000.0}, {"date": "2010-12-31", "close": 0.07, "volume": 9800.0}, {"date": "2011-01-04", "close": 0.067, "volume": 100000.0}, {"date": "2011-01-06", "close": 0.067, "volume": 139625.0}, {"date": "2011-01-10", "close": 0.067, "volume": 90000.0}, {"date": "2011-01-11", "close": 0.074, "volume": 544748.0}, {"date": "2011-01-12", "close": 0.073, "volume": 363640.0}, {"date": "2011-01-13", "close": 0.072, "volume": 28000.0}, {"date": "2011-01-14", "close": 0.07, "volume": 399639.0}, {"date": "2011-01-17", "close": 0.07, "volume": 340764.0}, {"date": "2011-01-18", "close": 0.07, "volume": 268663.0}, {"date": "2011-01-19", "close": 0.071, "volume": 779202.0}, {"date": "2011-01-20", "close": 0.07, "volume": 634500.0}, {"date": "2011-01-21", "close": 0.07, "volume": 876250.0}, {"date": "2011-01-24", "close": 0.07, "volume": 21000.0}, {"date": "2011-01-25", "close": 0.07, "volume": 59000.0}, {"date": "2011-01-27", "close": 0.074, "volume": 10000.0}, {"date": "2011-01-28", "close": 0.07, "volume": 50000.0}, {"date": "2011-02-04", "close": 0.07, "volume": 7000.0}, {"date": "2011-02-07", "close": 0.071, "volume": 13133.0}, {"date": "2011-02-08", "close": 0.07, "volume": 62317.0}, {"date": "2011-02-09", "close": 0.068, "volume": 237600.0}, {"date": "2011-02-10", "close": 0.067, "volume": 61000.0}, {"date": "2011-02-11", "close": 0.067, "volume": 65000.0}, {"date": "2011-02-14", "close": 0.068, "volume": 50000.0}, {"date": "2011-02-15", "close": 0.067, "volume": 376261.0}, {"date": "2011-02-16", "close": 0.068, "volume": 325000.0}, {"date": "2011-02-17", "close": 0.063, "volume": 248074.0}, {"date": "2011-02-18", "close": 0.062, "volume": 518090.0}, {"date": "2011-02-21", "close": 0.062, "volume": 74195.0}, {"date": "2011-02-22", "close": 0.06, "volume": 341805.0}, {"date": "2011-02-24", "close": 0.06, "volume": 50000.0}, {"date": "2011-02-25", "close": 0.06, "volume": 235000.0}, {"date": "2011-02-28", "close": 0.062, "volume": 84520.0}, {"date": "2011-03-02", "close": 0.062, "volume": 19480.0}, {"date": "2011-03-03", "close": 0.062, "volume": 93907.0}, {"date": "2011-03-04", "close": 0.06, "volume": 261875.0}, {"date": "2011-03-07", "close": 0.06, "volume": 98811.0}, {"date": "2011-03-08", "close": 0.06, "volume": 15786.0}, {"date": "2011-03-09", "close": 0.06, "volume": 85662.0}, {"date": "2011-03-10", "close": 0.061, "volume": 238552.0}, {"date": "2011-03-11", "close": 0.058, "volume": 38588.0}, {"date": "2011-03-14", "close": 0.058, "volume": 61740.0}, {"date": "2011-03-15", "close": 0.052, "volume": 275000.0}, {"date": "2011-03-16", "close": 0.052, "volume": 68500.0}, {"date": "2011-03-18", "close": 0.05, "volume": 57000.0}, {"date": "2011-03-21", "close": 0.052, "volume": 41500.0}, {"date": "2011-03-22", "close": 0.053, "volume": 2500.0}, {"date": "2011-03-23", "close": 0.053, "volume": 125000.0}, {"date": "2011-03-24", "close": 0.057, "volume": 48458.0}, {"date": "2011-03-31", "close": 0.058, "volume": 100000.0}, {"date": "2011-04-01", "close": 0.053, "volume": 200000.0}, {"date": "2011-04-05", "close": 0.053, "volume": 15000.0}, {"date": "2011-04-06", "close": 0.053, "volume": 12500.0}, {"date": "2011-04-07", "close": 0.053, "volume": 2500.0}, {"date": "2011-04-08", "close": 0.049, "volume": 261838.0}, {"date": "2011-04-11", "close": 0.052, "volume": 22000.0}, {"date": "2011-04-12", "close": 0.054, "volume": 100000.0}, {"date": "2011-04-13", "close": 0.055, "volume": 273201.0}, {"date": "2011-04-14", "close": 0.055, "volume": 45201.0}, {"date": "2011-04-15", "close": 0.057, "volume": 125730.0}, {"date": "2011-04-18", "close": 0.061, "volume": 364770.0}, {"date": "2011-04-19", "close": 0.061, "volume": 20000.0}, {"date": "2011-04-20", "close": 0.06, "volume": 41250.0}, {"date": "2011-04-21", "close": 0.062, "volume": 232636.0}, {"date": "2011-04-27", "close": 0.057, "volume": 100000.0}, {"date": "2011-04-28", "close": 0.057, "volume": 1150.0}, {"date": "2011-04-29", "close": 0.055, "volume": 108971.0}, {"date": "2011-05-03", "close": 0.055, "volume": 20000.0}, {"date": "2011-05-04", "close": 0.05, "volume": 25000.0}, {"date": "2011-05-05", "close": 0.046, "volume": 66250.0}, {"date": "2011-05-06", "close": 0.046, "volume": 50000.0}, {"date": "2011-05-10", "close": 0.048, "volume": 34500.0}, {"date": "2011-05-12", "close": 0.046, "volume": 98560.0}, {"date": "2011-05-13", "close": 0.046, "volume": 250000.0}, {"date": "2011-05-17", "close": 0.044, "volume": 175829.0}, {"date": "2011-05-18", "close": 0.036, "volume": 453400.0}, {"date": "2011-05-19", "close": 0.04, "volume": 24900.0}, {"date": "2011-05-23", "close": 0.04, "volume": 78750.0}, {"date": "2011-05-24", "close": 0.041, "volume": 215000.0}, {"date": "2011-05-27", "close": 0.038, "volume": 336850.0}, {"date": "2011-05-31", "close": 0.038, "volume": 40000.0}, {"date": "2011-06-03", "close": 0.035, "volume": 550000.0}, {"date": "2011-06-06", "close": 0.035, "volume": 46000.0}, {"date": "2011-06-07", "close": 0.035, "volume": 202650.0}, {"date": "2011-06-08", "close": 0.035, "volume": 100000.0}, {"date": "2011-06-09", "close": 0.032, "volume": 100000.0}, {"date": "2011-06-10", "close": 0.035, "volume": 75000.0}, {"date": "2011-06-14", "close": 0.035, "volume": 926400.0}, {"date": "2011-06-15", "close": 0.039, "volume": 1145600.0}, {"date": "2011-06-16", "close": 0.039, "volume": 194400.0}, {"date": "2011-06-21", "close": 0.035, "volume": 823217.0}, {"date": "2011-06-22", "close": 0.035, "volume": 307500.0}, {"date": "2011-06-23", "close": 0.036, "volume": 153271.0}, {"date": "2011-06-24", "close": 0.036, "volume": 14000.0}, {"date": "2011-06-27", "close": 0.03, "volume": 776012.0}, {"date": "2011-06-28", "close": 0.027, "volume": 1957488.0}, {"date": "2011-06-29", "close": 0.021, "volume": 3162569.0}, {"date": "2011-06-30", "close": 0.034, "volume": 3479477.0}, {"date": "2011-07-04", "close": 0.032, "volume": 150000.0}, {"date": "2011-07-07", "close": 0.027, "volume": 50000.0}, {"date": "2011-07-11", "close": 0.028, "volume": 23500.0}, {"date": "2011-07-13", "close": 0.038, "volume": 733250.0}, {"date": "2011-07-14", "close": 0.034, "volume": 490000.0}, {"date": "2011-07-19", "close": 0.038, "volume": 153000.0}, {"date": "2011-07-20", "close": 0.046, "volume": 1395868.0}, {"date": "2011-07-21", "close": 0.057, "volume": 883719.0}, {"date": "2011-07-22", "close": 0.058, "volume": 727886.0}, {"date": "2011-07-25", "close": 0.05, "volume": 404750.0}, {"date": "2011-07-26", "close": 0.045, "volume": 256827.0}, {"date": "2011-07-27", "close": 0.047, "volume": 1673.0}, {"date": "2011-07-29", "close": 0.047, "volume": 94000.0}, {"date": "2011-08-01", "close": 0.045, "volume": 419950.0}, {"date": "2011-08-02", "close": 0.045, "volume": 11550.0}, {"date": "2011-08-03", "close": 0.046, "volume": 50000.0}, {"date": "2011-08-04", "close": 0.045, "volume": 200000.0}, {"date": "2011-08-05", "close": 0.04, "volume": 546295.0}, {"date": "2011-08-08", "close": 0.04, "volume": 41805.0}, {"date": "2011-08-09", "close": 0.04, "volume": 225000.0}, {"date": "2011-08-10", "close": 0.04, "volume": 22913.0}, {"date": "2011-08-11", "close": 0.052, "volume": 359801.0}, {"date": "2011-08-12", "close": 0.063, "volume": 983783.0}, {"date": "2011-08-15", "close": 0.055, "volume": 375750.0}, {"date": "2011-08-16", "close": 0.053, "volume": 198250.0}, {"date": "2011-08-17", "close": 0.05, "volume": 589967.0}, {"date": "2011-08-19", "close": 0.048, "volume": 291938.0}, {"date": "2011-08-22", "close": 0.049, "volume": 235261.0}, {"date": "2011-08-23", "close": 0.05, "volume": 80000.0}, {"date": "2011-08-24", "close": 0.045, "volume": 365526.0}, {"date": "2011-08-26", "close": 0.045, "volume": 10000.0}, {"date": "2011-08-29", "close": 0.045, "volume": 7500.0}, {"date": "2011-08-30", "close": 0.05, "volume": 595000.0}, {"date": "2011-08-31", "close": 0.05, "volume": 587426.0}, {"date": "2011-09-02", "close": 0.047, "volume": 118701.0}, {"date": "2011-09-08", "close": 0.048, "volume": 50000.0}, {"date": "2011-09-09", "close": 0.045, "volume": 100000.0}, {"date": "2011-09-13", "close": 0.045, "volume": 12500.0}, {"date": "2011-09-14", "close": 0.043, "volume": 250000.0}, {"date": "2011-09-15", "close": 0.043, "volume": 34750.0}, {"date": "2011-09-21", "close": 0.043, "volume": 53000.0}, {"date": "2011-09-22", "close": 0.04, "volume": 312500.0}, {"date": "2011-09-23", "close": 0.04, "volume": 359799.0}, {"date": "2011-09-26", "close": 0.035, "volume": 160000.0}, {"date": "2011-09-27", "close": 0.04, "volume": 225000.0}, {"date": "2011-09-28", "close": 0.04, "volume": 25000.0}, {"date": "2011-09-29", "close": 0.04, "volume": 20000.0}, {"date": "2011-10-03", "close": 0.035, "volume": 75000.0}, {"date": "2011-10-04", "close": 0.036, "volume": 115000.0}, {"date": "2011-10-05", "close": 0.04, "volume": 397250.0}, {"date": "2011-10-06", "close": 0.042, "volume": 527000.0}, {"date": "2011-10-07", "close": 0.047, "volume": 756000.0}, {"date": "2011-10-11", "close": 0.049, "volume": 117307.0}, {"date": "2011-10-14", "close": 0.045, "volume": 50000.0}, {"date": "2011-10-17", "close": 0.04, "volume": 200000.0}, {"date": "2011-10-19", "close": 0.035, "volume": 270000.0}, {"date": "2011-10-20", "close": 0.035, "volume": 28600.0}, {"date": "2011-10-24", "close": 0.035, "volume": 300000.0}, {"date": "2011-10-25", "close": 0.035, "volume": 450000.0}, {"date": "2011-10-26", "close": 0.032, "volume": 439401.0}, {"date": "2011-10-27", "close": 0.032, "volume": 236500.0}, {"date": "2011-10-28", "close": 0.032, "volume": 546000.0}, {"date": "2011-11-01", "close": 0.032, "volume": 160599.0}, {"date": "2011-11-02", "close": 0.029, "volume": 493998.0}, {"date": "2011-11-03", "close": 0.031, "volume": 30000.0}, {"date": "2011-11-04", "close": 0.029, "volume": 42860.0}, {"date": "2011-11-07", "close": 0.028, "volume": 13140.0}, {"date": "2011-11-08", "close": 0.029, "volume": 80750.0}, {"date": "2011-11-09", "close": 0.032, "volume": 570000.0}, {"date": "2011-11-10", "close": 0.031, "volume": 536014.0}, {"date": "2011-11-11", "close": 0.028, "volume": 292693.0}, {"date": "2011-11-14", "close": 0.027, "volume": 2250000.0}, {"date": "2011-11-15", "close": 0.028, "volume": 2325000.0}, {"date": "2011-11-16", "close": 0.028, "volume": 1371000.0}, {"date": "2011-11-17", "close": 0.027, "volume": 982857.0}, {"date": "2011-11-18", "close": 0.029, "volume": 835945.0}, {"date": "2011-11-21", "close": 0.028, "volume": 290000.0}, {"date": "2011-11-22", "close": 0.027, "volume": 1170000.0}, {"date": "2011-11-23", "close": 0.028, "volume": 730100.0}, {"date": "2011-11-25", "close": 0.027, "volume": 43600.0}, {"date": "2011-11-29", "close": 0.025, "volume": 162400.0}, {"date": "2011-11-30", "close": 0.027, "volume": 50000.0}, {"date": "2011-12-02", "close": 0.026, "volume": 32600.0}, {"date": "2011-12-05", "close": 0.027, "volume": 500000.0}, {"date": "2011-12-06", "close": 0.025, "volume": 541450.0}, {"date": "2011-12-08", "close": 0.027, "volume": 1340000.0}, {"date": "2011-12-09", "close": 0.027, "volume": 650000.0}, {"date": "2011-12-12", "close": 0.027, "volume": 327263.0}, {"date": "2011-12-13", "close": 0.027, "volume": 100000.0}, {"date": "2011-12-14", "close": 0.028, "volume": 325000.0}, {"date": "2011-12-15", "close": 0.027, "volume": 300000.0}, {"date": "2011-12-20", "close": 0.032, "volume": 485000.0}, {"date": "2011-12-21", "close": 0.035, "volume": 824553.0}, {"date": "2011-12-22", "close": 0.037, "volume": 3000.0}, {"date": "2011-12-23", "close": 0.039, "volume": 628065.0}, {"date": "2011-12-29", "close": 0.04, "volume": 90000.0}, {"date": "2011-12-30", "close": 0.039, "volume": 50000.0}, {"date": "2012-01-03", "close": 0.035, "volume": 23447.0}, {"date": "2012-01-04", "close": 0.035, "volume": 50000.0}, {"date": "2012-01-06", "close": 0.03, "volume": 543333.0}, {"date": "2012-01-09", "close": 0.03, "volume": 380867.0}, {"date": "2012-01-10", "close": 0.037, "volume": 1477053.0}, {"date": "2012-01-11", "close": 0.04, "volume": 257000.0}, {"date": "2012-01-12", "close": 0.04, "volume": 49000.0}, {"date": "2012-01-13", "close": 0.047, "volume": 646308.0}, {"date": "2012-01-16", "close": 0.049, "volume": 1677943.0}, {"date": "2012-01-17", "close": 0.046, "volume": 110000.0}, {"date": "2012-01-18", "close": 0.046, "volume": 250000.0}, {"date": "2012-01-19", "close": 0.045, "volume": 10000.0}, {"date": "2012-01-20", "close": 0.045, "volume": 411201.0}, {"date": "2012-01-23", "close": 0.038, "volume": 915675.0}, {"date": "2012-01-24", "close": 0.04, "volume": 230000.0}, {"date": "2012-01-25", "close": 0.04, "volume": 57500.0}, {"date": "2012-01-27", "close": 0.04, "volume": 100000.0}, {"date": "2012-01-31", "close": 0.04, "volume": 592500.0}, {"date": "2012-02-01", "close": 0.04, "volume": 100000.0}, {"date": "2012-02-02", "close": 0.04, "volume": 25000.0}, {"date": "2012-02-03", "close": 0.037, "volume": 130000.0}, {"date": "2012-02-06", "close": 0.033, "volume": 285942.0}, {"date": "2012-02-09", "close": 0.033, "volume": 505555.0}, {"date": "2012-02-13", "close": 0.035, "volume": 482700.0}, {"date": "2012-02-14", "close": 0.04, "volume": 487500.0}, {"date": "2012-02-15", "close": 0.039, "volume": 842300.0}, {"date": "2012-02-16", "close": 0.039, "volume": 135000.0}, {"date": "2012-02-17", "close": 0.044, "volume": 1286412.0}, {"date": "2012-02-20", "close": 0.043, "volume": 1810128.0}, {"date": "2012-02-21", "close": 0.039, "volume": 313588.0}, {"date": "2012-02-22", "close": 0.038, "volume": 178685.0}, {"date": "2012-02-23", "close": 0.041, "volume": 1271315.0}, {"date": "2012-02-24", "close": 0.042, "volume": 550000.0}, {"date": "2012-02-27", "close": 0.04, "volume": 102500.0}, {"date": "2012-02-28", "close": 0.04, "volume": 402501.0}, {"date": "2012-02-29", "close": 0.038, "volume": 761110.0}, {"date": "2012-03-01", "close": 0.037, "volume": 176315.0}, {"date": "2012-03-02", "close": 0.037, "volume": 73685.0}, {"date": "2012-03-05", "close": 0.034, "volume": 1723137.0}, {"date": "2012-03-06", "close": 0.034, "volume": 3028.0}, {"date": "2012-03-07", "close": 0.032, "volume": 2388000.0}, {"date": "2012-03-08", "close": 0.031, "volume": 705683.0}, {"date": "2012-03-09", "close": 0.031, "volume": 250000.0}, {"date": "2012-03-12", "close": 0.038, "volume": 770000.0}, {"date": "2012-03-13", "close": 0.038, "volume": 14000.0}, {"date": "2012-03-14", "close": 0.033, "volume": 3668973.0}, {"date": "2012-03-15", "close": 0.035, "volume": 250000.0}, {"date": "2012-03-16", "close": 0.033, "volume": 25000.0}, {"date": "2012-03-19", "close": 0.034, "volume": 250000.0}, {"date": "2012-03-20", "close": 0.034, "volume": 400000.0}, {"date": "2012-03-21", "close": 0.035, "volume": 209789.0}, {"date": "2012-03-22", "close": 0.036, "volume": 302500.0}, {"date": "2012-03-23", "close": 0.035, "volume": 800000.0}, {"date": "2012-03-26", "close": 0.037, "volume": 474000.0}, {"date": "2012-03-27", "close": 0.038, "volume": 332000.0}, {"date": "2012-03-28", "close": 0.035, "volume": 200000.0}, {"date": "2012-03-29", "close": 0.035, "volume": 250000.0}, {"date": "2012-03-30", "close": 0.033, "volume": 1277207.0}, {"date": "2012-04-02", "close": 0.034, "volume": 24000.0}, {"date": "2012-04-03", "close": 0.033, "volume": 229000.0}, {"date": "2012-04-04", "close": 0.033, "volume": 576016.0}, {"date": "2012-04-05", "close": 0.033, "volume": 100000.0}, {"date": "2012-04-11", "close": 0.032, "volume": 450614.0}, {"date": "2012-04-12", "close": 0.032, "volume": 200000.0}, {"date": "2012-04-16", "close": 0.033, "volume": 30000.0}, {"date": "2012-04-17", "close": 0.033, "volume": 20000.0}, {"date": "2012-04-18", "close": 0.034, "volume": 200000.0}, {"date": "2012-04-20", "close": 0.035, "volume": 15026.0}, {"date": "2012-04-23", "close": 0.036, "volume": 300000.0}, {"date": "2012-04-24", "close": 0.035, "volume": 300000.0}, {"date": "2012-04-26", "close": 0.034, "volume": 642858.0}, {"date": "2012-04-27", "close": 0.036, "volume": 857144.0}, {"date": "2012-05-01", "close": 0.03, "volume": 143304.0}, {"date": "2012-05-02", "close": 0.031, "volume": 170285.0}, {"date": "2012-05-03", "close": 0.035, "volume": 650000.0}, {"date": "2012-05-07", "close": 0.031, "volume": 497715.0}, {"date": "2012-05-08", "close": 0.031, "volume": 100000.0}, {"date": "2012-05-09", "close": 0.031, "volume": 278730.0}, {"date": "2012-05-11", "close": 0.03, "volume": 150000.0}, {"date": "2012-05-15", "close": 0.025, "volume": 1056260.0}, {"date": "2012-05-17", "close": 0.025, "volume": 34500.0}, {"date": "2012-05-18", "close": 0.028, "volume": 92660.0}, {"date": "2012-05-21", "close": 0.028, "volume": 151058.0}, {"date": "2012-05-22", "close": 0.031, "volume": 103740.0}, {"date": "2012-05-23", "close": 0.03, "volume": 360005.0}, {"date": "2012-05-25", "close": 0.025, "volume": 123300.0}, {"date": "2012-05-28", "close": 0.031, "volume": 600000.0}, {"date": "2012-05-29", "close": 0.031, "volume": 100000.0}, {"date": "2012-06-01", "close": 0.026, "volume": 87500.0}, {"date": "2012-06-04", "close": 0.025, "volume": 522040.0}, {"date": "2012-06-05", "close": 0.03, "volume": 827960.0}, {"date": "2012-06-06", "close": 0.026, "volume": 12500.0}, {"date": "2012-06-07", "close": 0.023, "volume": 161926.0}, {"date": "2012-06-08", "close": 0.03, "volume": 100000.0}, {"date": "2012-06-12", "close": 0.026, "volume": 100000.0}, {"date": "2012-06-13", "close": 0.026, "volume": 365000.0}, {"date": "2012-06-14", "close": 0.024, "volume": 400000.0}, {"date": "2012-06-18", "close": 0.024, "volume": 737320.0}, {"date": "2012-06-19", "close": 0.023, "volume": 713193.0}, {"date": "2012-06-20", "close": 0.024, "volume": 100000.0}, {"date": "2012-06-22", "close": 0.024, "volume": 100000.0}, {"date": "2012-06-25", "close": 0.021, "volume": 221421.0}, {"date": "2012-06-26", "close": 0.023, "volume": 427500.0}, {"date": "2012-06-27", "close": 0.024, "volume": 367387.0}, {"date": "2012-06-29", "close": 0.021, "volume": 561000.0}, {"date": "2012-07-02", "close": 0.02, "volume": 365001.0}, {"date": "2012-07-04", "close": 0.022, "volume": 60000.0}, {"date": "2012-07-06", "close": 0.023, "volume": 389614.0}, {"date": "2012-07-09", "close": 0.022, "volume": 420391.0}, {"date": "2012-07-10", "close": 0.02, "volume": 558934.0}, {"date": "2012-07-11", "close": 0.02, "volume": 100000.0}, {"date": "2012-07-16", "close": 0.019, "volume": 180000.0}, {"date": "2012-07-17", "close": 0.018, "volume": 350000.0}, {"date": "2012-07-18", "close": 0.022, "volume": 2000.0}, {"date": "2012-07-19", "close": 0.019, "volume": 15625.0}, {"date": "2012-07-20", "close": 0.02, "volume": 48000.0}, {"date": "2012-07-23", "close": 0.022, "volume": 500000.0}, {"date": "2012-07-24", "close": 0.022, "volume": 13750.0}, {"date": "2012-07-25", "close": 0.023, "volume": 230866.0}, {"date": "2012-07-27", "close": 0.022, "volume": 167164.0}, {"date": "2012-07-30", "close": 0.021, "volume": 467164.0}, {"date": "2012-07-31", "close": 0.021, "volume": 6250.0}, {"date": "2012-08-01", "close": 0.02, "volume": 175000.0}, {"date": "2012-08-02", "close": 0.018, "volume": 259681.0}, {"date": "2012-08-06", "close": 0.02, "volume": 81569.0}, {"date": "2012-08-10", "close": 0.017, "volume": 222622.0}, {"date": "2012-08-20", "close": 0.018, "volume": 40000.0}, {"date": "2012-08-21", "close": 0.018, "volume": 2613.0}, {"date": "2012-08-22", "close": 0.017, "volume": 99754.0}, {"date": "2012-08-23", "close": 0.017, "volume": 272221.0}, {"date": "2012-08-30", "close": 0.015, "volume": 197500.0}, {"date": "2012-08-31", "close": 0.018, "volume": 492787.0}, {"date": "2012-09-03", "close": 0.018, "volume": 125000.0}, {"date": "2012-09-04", "close": 0.018, "volume": 20000.0}, {"date": "2012-09-06", "close": 0.017, "volume": 447956.0}, {"date": "2012-09-07", "close": 0.019, "volume": 100000.0}, {"date": "2012-09-11", "close": 0.021, "volume": 1935876.0}, {"date": "2012-09-12", "close": 0.02, "volume": 1304119.0}, {"date": "2012-09-13", "close": 0.02, "volume": 709215.0}, {"date": "2012-09-14", "close": 0.024, "volume": 960634.0}, {"date": "2012-09-17", "close": 0.027, "volume": 849062.0}, {"date": "2012-09-18", "close": 0.023, "volume": 412500.0}, {"date": "2012-09-20", "close": 0.023, "volume": 100000.0}, {"date": "2012-09-24", "close": 0.021, "volume": 1370000.0}, {"date": "2012-09-25", "close": 0.022, "volume": 50000.0}, {"date": "2012-09-26", "close": 0.022, "volume": 530000.0}, {"date": "2012-09-28", "close": 0.021, "volume": 100000.0}, {"date": "2012-10-05", "close": 0.02, "volume": 220000.0}, {"date": "2012-10-08", "close": 0.02, "volume": 30000.0}, {"date": "2012-10-09", "close": 0.023, "volume": 198152.0}, {"date": "2012-10-11", "close": 0.02, "volume": 2705.0}, {"date": "2012-10-12", "close": 0.023, "volume": 187295.0}, {"date": "2012-10-15", "close": 0.023, "volume": 1638025.0}, {"date": "2012-10-16", "close": 0.022, "volume": 166975.0}, {"date": "2012-10-22", "close": 0.022, "volume": 33025.0}, {"date": "2012-10-23", "close": 0.024, "volume": 76701.0}, {"date": "2012-10-24", "close": 0.025, "volume": 200299.0}, {"date": "2012-10-26", "close": 0.025, "volume": 200000.0}, {"date": "2012-10-29", "close": 0.023, "volume": 31250.0}, {"date": "2012-10-30", "close": 0.023, "volume": 90750.0}, {"date": "2012-10-31", "close": 0.023, "volume": 650000.0}, {"date": "2012-11-02", "close": 0.023, "volume": 700000.0}, {"date": "2012-11-08", "close": 0.022, "volume": 210000.0}, {"date": "2012-11-09", "close": 0.023, "volume": 20000.0}, {"date": "2012-11-15", "close": 0.023, "volume": 180000.0}, {"date": "2012-11-16", "close": 0.023, "volume": 80000.0}, {"date": "2012-11-19", "close": 0.024, "volume": 45950.0}, {"date": "2012-11-20", "close": 0.024, "volume": 224050.0}, {"date": "2012-11-21", "close": 0.022, "volume": 20000.0}, {"date": "2012-11-26", "close": 0.02, "volume": 374000.0}, {"date": "2012-11-29", "close": 0.02, "volume": 223250.0}, {"date": "2012-11-30", "close": 0.02, "volume": 64500.0}, {"date": "2012-12-03", "close": 0.021, "volume": 55000.0}, {"date": "2012-12-04", "close": 0.024, "volume": 25500.0}, {"date": "2012-12-06", "close": 0.024, "volume": 100000.0}, {"date": "2012-12-07", "close": 0.022, "volume": 20000.0}, {"date": "2012-12-11", "close": 0.02, "volume": 714126.0}, {"date": "2012-12-13", "close": 0.025, "volume": 348179.0}, {"date": "2012-12-14", "close": 0.025, "volume": 361618.0}, {"date": "2012-12-17", "close": 0.025, "volume": 57744.0}, {"date": "2012-12-18", "close": 0.025, "volume": 197256.0}, {"date": "2013-01-03", "close": 0.02, "volume": 250000.0}, {"date": "2013-01-04", "close": 0.02, "volume": 10000.0}, {"date": "2013-01-07", "close": 0.02, "volume": 25000.0}, {"date": "2013-01-11", "close": 0.023, "volume": 375000.0}, {"date": "2013-01-15", "close": 0.025, "volume": 146782.0}, {"date": "2013-01-18", "close": 0.025, "volume": 675000.0}, {"date": "2013-01-21", "close": 0.021, "volume": 100000.0}, {"date": "2013-01-22", "close": 0.02, "volume": 31250.0}, {"date": "2013-01-25", "close": 0.021, "volume": 31250.0}, {"date": "2013-01-31", "close": 0.019, "volume": 406250.0}, {"date": "2013-02-06", "close": 0.02, "volume": 1154000.0}, {"date": "2013-02-11", "close": 0.024, "volume": 15000.0}, {"date": "2013-02-12", "close": 0.021, "volume": 165000.0}, {"date": "2013-02-13", "close": 0.02, "volume": 226250.0}, {"date": "2013-02-15", "close": 0.02, "volume": 444750.0}, {"date": "2013-02-18", "close": 0.02, "volume": 350000.0}, {"date": "2013-02-19", "close": 0.02, "volume": 555000.0}, {"date": "2013-02-20", "close": 0.02, "volume": 360000.0}, {"date": "2013-02-21", "close": 0.019, "volume": 357963.0}, {"date": "2013-02-22", "close": 0.019, "volume": 390787.0}, {"date": "2013-02-25", "close": 0.02, "volume": 499913.0}, {"date": "2013-02-26", "close": 0.018, "volume": 425000.0}, {"date": "2013-02-27", "close": 0.018, "volume": 100000.0}, {"date": "2013-02-28", "close": 0.017, "volume": 6300.0}, {"date": "2013-03-01", "close": 0.019, "volume": 250000.0}, {"date": "2013-03-04", "close": 0.02, "volume": 300000.0}, {"date": "2013-03-06", "close": 0.019, "volume": 600000.0}, {"date": "2013-03-07", "close": 0.022, "volume": 856250.0}, {"date": "2013-03-08", "close": 0.022, "volume": 85000.0}, {"date": "2013-03-11", "close": 0.022, "volume": 2734228.0}, {"date": "2013-03-12", "close": 0.02, "volume": 4568381.0}, {"date": "2013-03-13", "close": 0.019, "volume": 15000.0}, {"date": "2013-03-15", "close": 0.019, "volume": 575000.0}, {"date": "2013-03-18", "close": 0.019, "volume": 130000.0}, {"date": "2013-03-19", "close": 0.018, "volume": 78620.0}, {"date": "2013-03-21", "close": 0.02, "volume": 387620.0}, {"date": "2013-03-22", "close": 0.02, "volume": 209880.0}, {"date": "2013-03-25", "close": 0.02, "volume": 80000.0}, {"date": "2013-03-26", "close": 0.021, "volume": 325000.0}, {"date": "2013-03-27", "close": 0.02, "volume": 626751.0}, {"date": "2013-03-28", "close": 0.018, "volume": 1823249.0}, {"date": "2013-04-02", "close": 0.018, "volume": 65120.0}, {"date": "2013-04-03", "close": 0.019, "volume": 70263.0}, {"date": "2013-04-05", "close": 0.017, "volume": 298152.0}, {"date": "2013-04-08", "close": 0.018, "volume": 275000.0}, {"date": "2013-04-09", "close": 0.02, "volume": 675000.0}, {"date": "2013-04-11", "close": 0.019, "volume": 86589.0}, {"date": "2013-04-12", "close": 0.019, "volume": 427411.0}, {"date": "2013-04-15", "close": 0.017, "volume": 1518787.0}, {"date": "2013-04-16", "close": 0.015, "volume": 560725.0}, {"date": "2013-04-18", "close": 0.016, "volume": 30000.0}, {"date": "2013-04-19", "close": 0.016, "volume": 100000.0}, {"date": "2013-04-22", "close": 0.016, "volume": 100000.0}, {"date": "2013-04-24", "close": 0.016, "volume": 178888.0}, {"date": "2013-04-26", "close": 0.014, "volume": 1000000.0}, {"date": "2013-04-29", "close": 0.015, "volume": 62500.0}, {"date": "2013-04-30", "close": 0.015, "volume": 250000.0}, {"date": "2013-05-01", "close": 0.018, "volume": 677800.0}, {"date": "2013-05-06", "close": 0.013, "volume": 1900000.0}, {"date": "2013-05-08", "close": 0.018, "volume": 1194000.0}, {"date": "2013-05-09", "close": 0.017, "volume": 745185.0}, {"date": "2013-05-10", "close": 0.016, "volume": 1129000.0}, {"date": "2013-05-13", "close": 0.013, "volume": 425000.0}, {"date": "2013-05-14", "close": 0.013, "volume": 523850.0}, {"date": "2013-05-15", "close": 0.017, "volume": 4103001.0}, {"date": "2013-05-16", "close": 0.018, "volume": 5195000.0}, {"date": "2013-05-17", "close": 0.019, "volume": 390689.0}, {"date": "2013-05-20", "close": 0.019, "volume": 850000.0}, {"date": "2013-05-21", "close": 0.026, "volume": 14134215.0}, {"date": "2013-05-22", "close": 0.023, "volume": 2634986.0}, {"date": "2013-05-23", "close": 0.026, "volume": 2046498.0}, {"date": "2013-05-24", "close": 0.024, "volume": 2035000.0}, {"date": "2013-05-27", "close": 0.024, "volume": 1100000.0}, {"date": "2013-05-28", "close": 0.021, "volume": 925000.0}, {"date": "2013-05-29", "close": 0.021, "volume": 823332.0}, {"date": "2013-05-30", "close": 0.021, "volume": 254022.0}, {"date": "2013-05-31", "close": 0.021, "volume": 1799231.0}, {"date": "2013-06-03", "close": 0.02, "volume": 1490935.0}, {"date": "2013-06-04", "close": 0.022, "volume": 1244065.0}, {"date": "2013-06-05", "close": 0.02, "volume": 540000.0}, {"date": "2013-06-06", "close": 0.02, "volume": 231250.0}, {"date": "2013-06-07", "close": 0.019, "volume": 434258.0}, {"date": "2013-06-11", "close": 0.02, "volume": 500000.0}, {"date": "2013-06-12", "close": 0.021, "volume": 200100.0}, {"date": "2013-06-13", "close": 0.019, "volume": 1900000.0}, {"date": "2013-06-14", "close": 0.02, "volume": 245000.0}, {"date": "2013-06-17", "close": 0.02, "volume": 195200.0}, {"date": "2013-06-18", "close": 0.019, "volume": 11400.0}, {"date": "2013-06-19", "close": 0.019, "volume": 25181.0}, {"date": "2013-06-20", "close": 0.019, "volume": 160077.0}, {"date": "2013-06-21", "close": 0.019, "volume": 1442889.0}, {"date": "2013-06-24", "close": 0.018, "volume": 666740.0}, {"date": "2013-06-25", "close": 0.022, "volume": 225000.0}, {"date": "2013-06-26", "close": 0.018, "volume": 367900.0}, {"date": "2013-06-27", "close": 0.019, "volume": 293750.0}, {"date": "2013-06-28", "close": 0.018, "volume": 500000.0}, {"date": "2013-07-03", "close": 0.018, "volume": 1000000.0}, {"date": "2013-07-04", "close": 0.022, "volume": 2528050.0}, {"date": "2013-07-05", "close": 0.021, "volume": 1807000.0}, {"date": "2013-07-09", "close": 0.02, "volume": 185050.0}, {"date": "2013-07-10", "close": 0.022, "volume": 255000.0}, {"date": "2013-07-11", "close": 0.022, "volume": 502500.0}, {"date": "2013-07-12", "close": 0.023, "volume": 357625.0}, {"date": "2013-07-15", "close": 0.025, "volume": 1635766.0}, {"date": "2013-07-16", "close": 0.028, "volume": 2651478.0}, {"date": "2013-07-17", "close": 0.027, "volume": 875000.0}, {"date": "2013-07-18", "close": 0.025, "volume": 262766.0}, {"date": "2013-07-19", "close": 0.028, "volume": 1196000.0}, {"date": "2013-07-22", "close": 0.027, "volume": 1455050.0}, {"date": "2013-07-23", "close": 0.027, "volume": 194950.0}, {"date": "2013-07-24", "close": 0.027, "volume": 370000.0}, {"date": "2013-07-25", "close": 0.029, "volume": 1063037.0}, {"date": "2013-07-30", "close": 0.028, "volume": 200000.0}, {"date": "2013-07-31", "close": 0.027, "volume": 652556.0}, {"date": "2013-08-01", "close": 0.027, "volume": 2737961.0}, {"date": "2013-08-02", "close": 0.027, "volume": 299483.0}, {"date": "2013-08-05", "close": 0.025, "volume": 448750.0}, {"date": "2013-08-06", "close": 0.025, "volume": 40000.0}, {"date": "2013-08-07", "close": 0.025, "volume": 48500.0}, {"date": "2013-08-08", "close": 0.027, "volume": 15000.0}, {"date": "2013-08-09", "close": 0.027, "volume": 525000.0}, {"date": "2013-08-12", "close": 0.026, "volume": 200000.0}, {"date": "2013-08-13", "close": 0.026, "volume": 115000.0}, {"date": "2013-08-15", "close": 0.025, "volume": 247750.0}, {"date": "2013-08-16", "close": 0.027, "volume": 440000.0}, {"date": "2013-08-20", "close": 0.028, "volume": 875571.0}, {"date": "2013-08-21", "close": 0.026, "volume": 1387000.0}, {"date": "2013-08-22", "close": 0.026, "volume": 369832.0}, {"date": "2013-08-23", "close": 0.026, "volume": 1416988.0}, {"date": "2013-08-26", "close": 0.025, "volume": 485000.0}, {"date": "2013-08-27", "close": 0.026, "volume": 565000.0}, {"date": "2013-08-28", "close": 0.025, "volume": 60000.0}, {"date": "2013-08-30", "close": 0.024, "volume": 178037.0}, {"date": "2013-09-02", "close": 0.025, "volume": 869000.0}, {"date": "2013-09-03", "close": 0.024, "volume": 100000.0}, {"date": "2013-09-04", "close": 0.027, "volume": 1725220.0}, {"date": "2013-09-05", "close": 0.031, "volume": 3029639.0}, {"date": "2013-09-06", "close": 0.027, "volume": 888433.0}, {"date": "2013-09-09", "close": 0.029, "volume": 285031.0}, {"date": "2013-09-10", "close": 0.028, "volume": 99969.0}, {"date": "2013-09-11", "close": 0.03, "volume": 150000.0}, {"date": "2013-09-13", "close": 0.028, "volume": 171480.0}, {"date": "2013-09-16", "close": 0.03, "volume": 209520.0}, {"date": "2013-09-19", "close": 0.03, "volume": 796000.0}, {"date": "2013-09-20", "close": 0.028, "volume": 1758781.0}, {"date": "2013-09-23", "close": 0.029, "volume": 210000.0}, {"date": "2013-09-24", "close": 0.028, "volume": 591800.0}, {"date": "2013-09-27", "close": 0.031, "volume": 1199854.0}, {"date": "2013-09-30", "close": 0.031, "volume": 94300.0}, {"date": "2013-10-02", "close": 0.027, "volume": 314074.0}, {"date": "2013-10-03", "close": 0.028, "volume": 343426.0}, {"date": "2013-10-07", "close": 0.028, "volume": 668750.0}, {"date": "2013-10-08", "close": 0.029, "volume": 949824.0}, {"date": "2013-10-09", "close": 0.027, "volume": 35000.0}, {"date": "2013-10-10", "close": 0.026, "volume": 750000.0}, {"date": "2013-10-11", "close": 0.029, "volume": 363000.0}, {"date": "2013-10-14", "close": 0.028, "volume": 20000.0}, {"date": "2013-10-15", "close": 0.029, "volume": 575000.0}, {"date": "2013-10-16", "close": 0.029, "volume": 992972.0}, {"date": "2013-10-17", "close": 0.027, "volume": 200000.0}, {"date": "2013-10-21", "close": 0.026, "volume": 1190198.0}, {"date": "2013-10-22", "close": 0.024, "volume": 554572.0}, {"date": "2013-10-23", "close": 0.028, "volume": 343400.0}, {"date": "2013-10-24", "close": 0.026, "volume": 700000.0}, {"date": "2013-10-25", "close": 0.027, "volume": 273000.0}, {"date": "2013-10-29", "close": 0.025, "volume": 533000.0}, {"date": "2013-10-30", "close": 0.021, "volume": 991333.0}, {"date": "2013-10-31", "close": 0.025, "volume": 781667.0}, {"date": "2013-11-01", "close": 0.027, "volume": 317286.0}, {"date": "2013-11-04", "close": 0.02, "volume": 7257000.0}, {"date": "2013-11-05", "close": 0.021, "volume": 438000.0}, {"date": "2013-11-07", "close": 0.019, "volume": 600000.0}, {"date": "2013-11-08", "close": 0.019, "volume": 210000.0}, {"date": "2013-11-11", "close": 0.022, "volume": 25000.0}, {"date": "2013-11-12", "close": 0.018, "volume": 243500.0}, {"date": "2013-11-14", "close": 0.018, "volume": 500000.0}, {"date": "2013-11-15", "close": 0.018, "volume": 115000.0}, {"date": "2013-11-19", "close": 0.018, "volume": 100000.0}, {"date": "2013-11-20", "close": 0.018, "volume": 202500.0}, {"date": "2013-11-21", "close": 0.017, "volume": 1550000.0}, {"date": "2013-11-26", "close": 0.02, "volume": 100000.0}, {"date": "2013-11-28", "close": 0.017, "volume": 300000.0}, {"date": "2013-12-02", "close": 0.017, "volume": 206180.0}, {"date": "2013-12-03", "close": 0.017, "volume": 39010.0}, {"date": "2013-12-04", "close": 0.017, "volume": 137500.0}, {"date": "2013-12-06", "close": 0.017, "volume": 59400.0}, {"date": "2013-12-11", "close": 0.017, "volume": 120000.0}, {"date": "2013-12-12", "close": 0.018, "volume": 300000.0}, {"date": "2013-12-13", "close": 0.017, "volume": 95604.0}, {"date": "2013-12-16", "close": 0.016, "volume": 227058.0}, {"date": "2013-12-17", "close": 0.018, "volume": 302942.0}, {"date": "2013-12-18", "close": 0.016, "volume": 102000.0}, {"date": "2013-12-19", "close": 0.017, "volume": 112500.0}, {"date": "2013-12-20", "close": 0.017, "volume": 1970.0}, {"date": "2013-12-30", "close": 0.017, "volume": 150000.0}, {"date": "2014-01-02", "close": 0.016, "volume": 617199.0}, {"date": "2014-01-03", "close": 0.015, "volume": 582315.0}, {"date": "2014-01-07", "close": 0.015, "volume": 415000.0}, {"date": "2014-01-09", "close": 0.015, "volume": 273486.0}, {"date": "2014-01-10", "close": 0.015, "volume": 106514.0}, {"date": "2014-01-17", "close": 0.016, "volume": 300000.0}, {"date": "2014-01-20", "close": 0.016, "volume": 272115.0}, {"date": "2014-01-21", "close": 0.016, "volume": 100000.0}, {"date": "2014-01-23", "close": 0.017, "volume": 655000.0}, {"date": "2014-01-24", "close": 0.016, "volume": 400000.0}, {"date": "2014-01-29", "close": 0.016, "volume": 41194.0}, {"date": "2014-01-30", "close": 0.016, "volume": 733806.0}, {"date": "2014-02-05", "close": 0.019, "volume": 100000.0}, {"date": "2014-02-06", "close": 0.019, "volume": 72897.0}, {"date": "2014-02-10", "close": 0.019, "volume": 52631.0}, {"date": "2014-02-11", "close": 0.017, "volume": 100000.0}, {"date": "2014-02-12", "close": 0.018, "volume": 574472.0}, {"date": "2014-02-14", "close": 0.017, "volume": 60000.0}, {"date": "2014-02-17", "close": 0.018, "volume": 40000.0}, {"date": "2014-02-18", "close": 0.017, "volume": 392876.0}, {"date": "2014-02-19", "close": 0.017, "volume": 255000.0}, {"date": "2014-02-20", "close": 0.015, "volume": 100000.0}, {"date": "2014-02-21", "close": 0.015, "volume": 470000.0}, {"date": "2014-02-24", "close": 0.022, "volume": 4531000.0}, {"date": "2014-02-25", "close": 0.022, "volume": 1470625.0}, {"date": "2014-02-26", "close": 0.022, "volume": 161000.0}, {"date": "2014-02-27", "close": 0.022, "volume": 100000.0}, {"date": "2014-02-28", "close": 0.022, "volume": 111000.0}, {"date": "2014-03-03", "close": 0.022, "volume": 80000.0}, {"date": "2014-03-04", "close": 0.02, "volume": 189715.0}, {"date": "2014-03-06", "close": 0.021, "volume": 488000.0}, {"date": "2014-03-07", "close": 0.023, "volume": 523175.0}, {"date": "2014-03-10", "close": 0.02, "volume": 708160.0}, {"date": "2014-03-11", "close": 0.02, "volume": 50000.0}, {"date": "2014-03-12", "close": 0.02, "volume": 195715.0}, {"date": "2014-03-13", "close": 0.022, "volume": 400000.0}, {"date": "2014-03-14", "close": 0.02, "volume": 500000.0}, {"date": "2014-03-17", "close": 0.021, "volume": 129340.0}, {"date": "2014-03-20", "close": 0.023, "volume": 317660.0}, {"date": "2014-03-21", "close": 0.021, "volume": 225688.0}, {"date": "2014-03-24", "close": 0.02, "volume": 569212.0}, {"date": "2014-03-25", "close": 0.02, "volume": 18000.0}, {"date": "2014-03-26", "close": 0.02, "volume": 200000.0}, {"date": "2014-03-27", "close": 0.02, "volume": 342000.0}, {"date": "2014-03-28", "close": 0.02, "volume": 148711.0}, {"date": "2014-03-31", "close": 0.02, "volume": 300600.0}, {"date": "2014-04-01", "close": 0.02, "volume": 50000.0}, {"date": "2014-04-02", "close": 0.02, "volume": 176923.0}, {"date": "2014-04-04", "close": 0.019, "volume": 117308.0}, {"date": "2014-04-07", "close": 0.022, "volume": 2794835.0}, {"date": "2014-04-08", "close": 0.022, "volume": 1220000.0}, {"date": "2014-04-09", "close": 0.02, "volume": 450038.0}, {"date": "2014-04-10", "close": 0.021, "volume": 200000.0}, {"date": "2014-04-14", "close": 0.02, "volume": 806575.0}, {"date": "2014-04-15", "close": 0.018, "volume": 304637.0}, {"date": "2014-04-16", "close": 0.019, "volume": 75000.0}, {"date": "2014-04-17", "close": 0.02, "volume": 7538.0}, {"date": "2014-04-22", "close": 0.019, "volume": 200000.0}, {"date": "2014-04-23", "close": 0.018, "volume": 216250.0}, {"date": "2014-04-24", "close": 0.019, "volume": 32538.0}, {"date": "2014-04-29", "close": 0.017, "volume": 2100000.0}, {"date": "2014-04-30", "close": 0.016, "volume": 637788.0}, {"date": "2014-05-01", "close": 0.017, "volume": 572212.0}, {"date": "2014-05-05", "close": 0.016, "volume": 1332888.0}, {"date": "2014-05-08", "close": 0.017, "volume": 50000.0}, {"date": "2014-05-09", "close": 0.016, "volume": 468000.0}, {"date": "2014-05-12", "close": 0.016, "volume": 167932.0}, {"date": "2014-05-13", "close": 0.015, "volume": 1000000.0}, {"date": "2014-05-14", "close": 0.014, "volume": 693433.0}, {"date": "2014-05-15", "close": 0.015, "volume": 321567.0}, {"date": "2014-05-16", "close": 0.017, "volume": 387000.0}, {"date": "2014-05-20", "close": 0.015, "volume": 275000.0}, {"date": "2014-05-23", "close": 0.016, "volume": 60792.0}, {"date": "2014-05-26", "close": 0.016, "volume": 188409.0}, {"date": "2014-05-27", "close": 0.017, "volume": 1057350.0}, {"date": "2014-05-28", "close": 0.018, "volume": 250000.0}, {"date": "2014-05-29", "close": 0.018, "volume": 150000.0}, {"date": "2014-05-30", "close": 0.02, "volume": 330000.0}, {"date": "2014-06-03", "close": 0.018, "volume": 50000.0}, {"date": "2014-06-05", "close": 0.02, "volume": 1156250.0}, {"date": "2014-06-06", "close": 0.022, "volume": 2574000.0}, {"date": "2014-06-10", "close": 0.02, "volume": 370500.0}, {"date": "2014-06-11", "close": 0.02, "volume": 140867.0}, {"date": "2014-06-12", "close": 0.02, "volume": 350000.0}, {"date": "2014-06-13", "close": 0.018, "volume": 1100482.0}, {"date": "2014-06-16", "close": 0.018, "volume": 35000.0}, {"date": "2014-06-17", "close": 0.022, "volume": 1570228.0}, {"date": "2014-06-18", "close": 0.02, "volume": 314000.0}, {"date": "2014-06-19", "close": 0.022, "volume": 894615.0}, {"date": "2014-06-23", "close": 0.02, "volume": 570500.0}, {"date": "2014-06-24", "close": 0.019, "volume": 1407000.0}, {"date": "2014-06-25", "close": 0.018, "volume": 1615.0}, {"date": "2014-06-26", "close": 0.018, "volume": 741500.0}, {"date": "2014-06-27", "close": 0.02, "volume": 507000.0}, {"date": "2014-06-30", "close": 0.021, "volume": 2121480.0}, {"date": "2014-07-01", "close": 0.021, "volume": 200000.0}, {"date": "2014-07-03", "close": 0.022, "volume": 325000.0}, {"date": "2014-07-04", "close": 0.02, "volume": 450000.0}, {"date": "2014-07-07", "close": 0.021, "volume": 322859.0}, {"date": "2014-07-08", "close": 0.019, "volume": 250000.0}, {"date": "2014-07-09", "close": 0.018, "volume": 1847484.0}, {"date": "2014-07-10", "close": 0.019, "volume": 1140200.0}, {"date": "2014-07-11", "close": 0.02, "volume": 199900.0}, {"date": "2014-07-14", "close": 0.021, "volume": 308634.0}, {"date": "2014-07-15", "close": 0.02, "volume": 100000.0}, {"date": "2014-07-23", "close": 0.019, "volume": 100000.0}, {"date": "2014-07-24", "close": 0.02, "volume": 50000.0}, {"date": "2014-07-25", "close": 0.019, "volume": 267000.0}, {"date": "2014-07-28", "close": 0.02, "volume": 1630000.0}, {"date": "2014-07-30", "close": 0.018, "volume": 1300000.0}, {"date": "2014-07-31", "close": 0.018, "volume": 139111.0}, {"date": "2014-08-01", "close": 0.017, "volume": 329760.0}, {"date": "2014-08-04", "close": 0.023, "volume": 2352043.0}, {"date": "2014-08-05", "close": 0.02, "volume": 489000.0}, {"date": "2014-08-06", "close": 0.02, "volume": 496000.0}, {"date": "2014-08-07", "close": 0.02, "volume": 145000.0}, {"date": "2014-08-08", "close": 0.019, "volume": 54473.0}, {"date": "2014-08-11", "close": 0.021, "volume": 722308.0}, {"date": "2014-08-12", "close": 0.021, "volume": 419677.0}, {"date": "2014-08-13", "close": 0.02, "volume": 142000.0}, {"date": "2014-08-14", "close": 0.021, "volume": 1151491.0}, {"date": "2014-08-15", "close": 0.02, "volume": 200000.0}, {"date": "2014-08-19", "close": 0.021, "volume": 1690000.0}, {"date": "2014-08-21", "close": 0.022, "volume": 523737.0}, {"date": "2014-08-22", "close": 0.023, "volume": 280000.0}, {"date": "2014-08-27", "close": 0.021, "volume": 96970.0}, {"date": "2014-09-01", "close": 0.019, "volume": 706250.0}, {"date": "2014-09-02", "close": 0.019, "volume": 1114423.0}, {"date": "2014-09-03", "close": 0.021, "volume": 1250000.0}, {"date": "2014-09-04", "close": 0.02, "volume": 24285.0}, {"date": "2014-09-05", "close": 0.02, "volume": 50000.0}, {"date": "2014-09-08", "close": 0.019, "volume": 550715.0}, {"date": "2014-09-11", "close": 0.02, "volume": 600000.0}, {"date": "2014-09-12", "close": 0.019, "volume": 350000.0}, {"date": "2014-09-18", "close": 0.02, "volume": 180000.0}, {"date": "2014-09-19", "close": 0.02, "volume": 9375.0}, {"date": "2014-09-22", "close": 0.02, "volume": 260625.0}, {"date": "2014-09-23", "close": 0.02, "volume": 200000.0}, {"date": "2014-09-24", "close": 0.018, "volume": 557500.0}, {"date": "2014-09-25", "close": 0.02, "volume": 212500.0}, {"date": "2014-09-26", "close": 0.019, "volume": 1921468.0}, {"date": "2014-09-29", "close": 0.019, "volume": 5899.0}, {"date": "2014-09-30", "close": 0.017, "volume": 244101.0}, {"date": "2014-10-01", "close": 0.018, "volume": 60000.0}, {"date": "2014-10-02", "close": 0.017, "volume": 418729.0}, {"date": "2014-10-03", "close": 0.018, "volume": 56250.0}, {"date": "2014-10-06", "close": 0.017, "volume": 140000.0}, {"date": "2014-10-09", "close": 0.018, "volume": 100000.0}, {"date": "2014-10-13", "close": 0.016, "volume": 5000.0}, {"date": "2014-10-15", "close": 0.02, "volume": 1550000.0}, {"date": "2014-10-16", "close": 0.016, "volume": 765000.0}, {"date": "2014-10-20", "close": 0.013, "volume": 2552524.0}, {"date": "2014-10-21", "close": 0.013, "volume": 240000.0}, {"date": "2014-10-22", "close": 0.015, "volume": 1482200.0}, {"date": "2014-10-23", "close": 0.016, "volume": 1017800.0}, {"date": "2014-10-27", "close": 0.015, "volume": 300000.0}, {"date": "2014-10-29", "close": 0.015, "volume": 50000.0}, {"date": "2014-10-30", "close": 0.013, "volume": 25000.0}, {"date": "2014-10-31", "close": 0.014, "volume": 440000.0}, {"date": "2014-11-04", "close": 0.014, "volume": 100000.0}, {"date": "2014-11-05", "close": 0.013, "volume": 344000.0}, {"date": "2014-11-06", "close": 0.01, "volume": 2430000.0}, {"date": "2014-11-07", "close": 0.012, "volume": 150000.0}, {"date": "2014-11-11", "close": 0.011, "volume": 100500.0}, {"date": "2014-11-12", "close": 0.011, "volume": 436049.0}, {"date": "2014-11-13", "close": 0.015, "volume": 258876.0}, {"date": "2014-11-18", "close": 0.012, "volume": 150000.0}, {"date": "2014-11-19", "close": 0.012, "volume": 385200.0}, {"date": "2014-11-21", "close": 0.012, "volume": 709000.0}, {"date": "2014-11-25", "close": 0.013, "volume": 100000.0}, {"date": "2014-11-28", "close": 0.012, "volume": 50000.0}, {"date": "2014-12-01", "close": 0.007, "volume": 1216720.0}, {"date": "2014-12-02", "close": 0.011, "volume": 400000.0}, {"date": "2014-12-03", "close": 0.011, "volume": 840000.0}, {"date": "2014-12-09", "close": 0.01, "volume": 400000.0}, {"date": "2014-12-11", "close": 0.009, "volume": 181005.0}, {"date": "2014-12-12", "close": 0.009, "volume": 710000.0}, {"date": "2014-12-15", "close": 0.008, "volume": 250000.0}, {"date": "2014-12-16", "close": 0.008, "volume": 800000.0}, {"date": "2014-12-17", "close": 0.008, "volume": 451109.0}, {"date": "2014-12-18", "close": 0.008, "volume": 355899.0}, {"date": "2014-12-19", "close": 0.008, "volume": 590000.0}, {"date": "2014-12-22", "close": 0.009, "volume": 500000.0}, {"date": "2014-12-24", "close": 0.009, "volume": 600000.0}, {"date": "2014-12-31", "close": 0.01, "volume": 125000.0}, {"date": "2015-01-02", "close": 0.009, "volume": 33263.0}, {"date": "2015-01-05", "close": 0.008, "volume": 502058.0}, {"date": "2015-01-13", "close": 0.008, "volume": 140000.0}, {"date": "2015-01-16", "close": 0.009, "volume": 200000.0}, {"date": "2015-01-19", "close": 0.007, "volume": 947473.0}, {"date": "2015-01-22", "close": 0.007, "volume": 19500.0}, {"date": "2015-01-28", "close": 0.009, "volume": 97490.0}, {"date": "2015-01-30", "close": 0.008, "volume": 1752510.0}, {"date": "2015-02-02", "close": 0.007, "volume": 230413.0}, {"date": "2015-02-03", "close": 0.008, "volume": 40835.0}, {"date": "2015-02-04", "close": 0.007, "volume": 500000.0}, {"date": "2015-02-06", "close": 0.007, "volume": 40000.0}, {"date": "2015-02-10", "close": 0.007, "volume": 25000.0}, {"date": "2015-02-13", "close": 0.007, "volume": 630000.0}, {"date": "2015-02-17", "close": 0.006, "volume": 119679.0}, {"date": "2015-02-19", "close": 0.006, "volume": 1800000.0}, {"date": "2015-02-20", "close": 0.007, "volume": 120212.0}, {"date": "2015-02-23", "close": 0.007, "volume": 29788.0}, {"date": "2015-02-26", "close": 0.006, "volume": 50000.0}, {"date": "2015-02-27", "close": 0.006, "volume": 25000.0}, {"date": "2015-03-02", "close": 0.006, "volume": 150000.0}, {"date": "2015-03-03", "close": 0.006, "volume": 37000.0}, {"date": "2015-03-04", "close": 0.006, "volume": 250000.0}, {"date": "2015-03-06", "close": 0.006, "volume": 240000.0}, {"date": "2015-03-11", "close": 0.006, "volume": 3750.0}, {"date": "2015-03-13", "close": 0.006, "volume": 16492.0}, {"date": "2015-03-16", "close": 0.006, "volume": 50000.0}, {"date": "2015-03-18", "close": 0.007, "volume": 10212.0}, {"date": "2015-03-20", "close": 0.008, "volume": 250000.0}, {"date": "2015-03-23", "close": 0.006, "volume": 250250.0}, {"date": "2015-03-25", "close": 0.006, "volume": 250000.0}, {"date": "2015-03-26", "close": 0.006, "volume": 8750.0}, {"date": "2015-03-27", "close": 0.007, "volume": 151000.0}, {"date": "2015-03-31", "close": 0.006, "volume": 93017.0}, {"date": "2015-04-02", "close": 0.006, "volume": 517524.0}, {"date": "2015-04-07", "close": 0.005, "volume": 721450.0}, {"date": "2015-04-08", "close": 0.005, "volume": 62476.0}, {"date": "2015-04-22", "close": 0.005, "volume": 17500.0}, {"date": "2015-04-23", "close": 0.005, "volume": 220024.0}, {"date": "2015-04-27", "close": 0.005, "volume": 270000.0}, {"date": "2015-04-29", "close": 0.005, "volume": 2417359.0}, {"date": "2015-04-30", "close": 0.005, "volume": 1725011.0}, {"date": "2015-05-01", "close": 0.005, "volume": 10625.0}, {"date": "2015-05-04", "close": 0.006, "volume": 100000.0}, {"date": "2015-05-05", "close": 0.006, "volume": 221308.0}, {"date": "2015-05-06", "close": 0.005, "volume": 997005.0}, {"date": "2015-05-08", "close": 0.005, "volume": 316000.0}, {"date": "2015-05-13", "close": 0.006, "volume": 100000.0}, {"date": "2015-05-14", "close": 0.006, "volume": 1000000.0}, {"date": "2015-05-15", "close": 0.006, "volume": 823322.0}, {"date": "2015-05-20", "close": 0.006, "volume": 137500.0}, {"date": "2015-05-25", "close": 0.006, "volume": 202519.0}, {"date": "2015-06-01", "close": 0.005, "volume": 10000.0}, {"date": "2015-06-02", "close": 0.006, "volume": 90000.0}, {"date": "2015-06-05", "close": 0.005, "volume": 68438.0}, {"date": "2015-06-15", "close": 0.005, "volume": 142850.0}, {"date": "2015-06-17", "close": 0.005, "volume": 17060.0}, {"date": "2015-06-18", "close": 0.004, "volume": 1007500.0}, {"date": "2015-06-19", "close": 0.005, "volume": 943953.0}, {"date": "2015-06-22", "close": 0.004, "volume": 11709.0}, {"date": "2015-06-23", "close": 0.005, "volume": 75291.0}, {"date": "2015-06-24", "close": 0.005, "volume": 167000.0}, {"date": "2015-06-25", "close": 0.005, "volume": 64466.0}, {"date": "2015-06-29", "close": 0.005, "volume": 1368526.0}, {"date": "2015-06-30", "close": 0.004, "volume": 1463207.0}, {"date": "2015-07-01", "close": 0.004, "volume": 533207.0}, {"date": "2015-07-08", "close": 0.005, "volume": 200000.0}, {"date": "2015-07-09", "close": 0.004, "volume": 406793.0}, {"date": "2015-07-10", "close": 0.004, "volume": 2263213.0}, {"date": "2015-07-15", "close": 0.005, "volume": 150000.0}, {"date": "2015-07-20", "close": 0.004, "volume": 396480.0}, {"date": "2015-07-21", "close": 0.004, "volume": 285185.0}, {"date": "2015-07-23", "close": 0.004, "volume": 10000.0}, {"date": "2015-07-24", "close": 0.004, "volume": 416295.0}, {"date": "2015-08-03", "close": 0.004, "volume": 166667.0}, {"date": "2015-08-05", "close": 0.004, "volume": 183333.0}, {"date": "2015-08-06", "close": 0.004, "volume": 1191667.0}, {"date": "2015-08-07", "close": 0.004, "volume": 150000.0}, {"date": "2015-08-18", "close": 0.004, "volume": 1487500.0}, {"date": "2015-08-20", "close": 0.003, "volume": 3355570.0}, {"date": "2015-08-21", "close": 0.003, "volume": 154430.0}, {"date": "2015-08-31", "close": 0.003, "volume": 10000.0}, {"date": "2015-09-14", "close": 0.003, "volume": 10000.0}, {"date": "2015-09-15", "close": 0.004, "volume": 290000.0}, {"date": "2015-09-16", "close": 0.004, "volume": 137407.0}, {"date": "2015-09-22", "close": 0.003, "volume": 500000.0}, {"date": "2015-09-28", "close": 0.004, "volume": 1170000.0}, {"date": "2015-09-30", "close": 0.005, "volume": 400000.0}, {"date": "2015-10-01", "close": 0.004, "volume": 27500.0}, {"date": "2015-10-02", "close": 0.004, "volume": 222500.0}, {"date": "2015-10-05", "close": 0.005, "volume": 100000.0}, {"date": "2015-10-07", "close": 0.003, "volume": 200000.0}, {"date": "2015-10-08", "close": 0.004, "volume": 250000.0}, {"date": "2015-10-13", "close": 0.004, "volume": 490000.0}, {"date": "2015-10-27", "close": 0.003, "volume": 20000.0}, {"date": "2015-10-28", "close": 0.004, "volume": 470251.0}, {"date": "2015-10-30", "close": 0.004, "volume": 529749.0}, {"date": "2015-11-12", "close": 0.002, "volume": 2488642.0}, {"date": "2015-11-13", "close": 0.002, "volume": 20233.0}, {"date": "2015-11-16", "close": 0.002, "volume": 6770251.0}, {"date": "2015-11-24", "close": 0.002, "volume": 1200000.0}, {"date": "2015-11-26", "close": 0.003, "volume": 3739767.0}, {"date": "2015-11-27", "close": 0.004, "volume": 2200000.0}, {"date": "2015-11-30", "close": 0.005, "volume": 1620906.0}, {"date": "2015-12-01", "close": 0.004, "volume": 389327.0}, {"date": "2015-12-04", "close": 0.004, "volume": 140000.0}, {"date": "2015-12-07", "close": 0.004, "volume": 1000000.0}, {"date": "2015-12-16", "close": 0.003, "volume": 3400000.0}, {"date": "2015-12-18", "close": 0.003, "volume": 340000.0}, {"date": "2016-01-15", "close": 0.002, "volume": 104125.0}, {"date": "2016-01-21", "close": 0.002, "volume": 499124.0}, {"date": "2016-02-01", "close": 0.002, "volume": 32500.0}, {"date": "2016-02-04", "close": 0.002, "volume": 12500.0}, {"date": "2016-02-15", "close": 0.002, "volume": 100000.0}, {"date": "2016-02-18", "close": 0.002, "volume": 200000.0}, {"date": "2016-02-19", "close": 0.002, "volume": 50000.0}, {"date": "2016-02-25", "close": 0.003, "volume": 1258512.0}, {"date": "2016-02-26", "close": 0.003, "volume": 979327.0}, {"date": "2016-02-29", "close": 0.003, "volume": 2075683.0}, {"date": "2016-03-04", "close": 0.003, "volume": 272491.0}, {"date": "2016-03-08", "close": 0.003, "volume": 1146771.0}, {"date": "2016-03-09", "close": 0.003, "volume": 200000.0}, {"date": "2016-03-10", "close": 0.004, "volume": 939996.0}, {"date": "2016-03-14", "close": 0.003, "volume": 519500.0}, {"date": "2016-03-30", "close": 0.003, "volume": 1808461.0}, {"date": "2016-04-04", "close": 0.003, "volume": 569000.0}, {"date": "2016-04-07", "close": 0.003, "volume": 20000.0}, {"date": "2016-04-11", "close": 0.003, "volume": 500000.0}, {"date": "2016-04-18", "close": 0.003, "volume": 66250.0}, {"date": "2016-04-22", "close": 0.003, "volume": 16000.0}, {"date": "2016-04-27", "close": 0.004, "volume": 221073.0}, {"date": "2016-05-02", "close": 0.003, "volume": 148000.0}, {"date": "2016-05-03", "close": 0.003, "volume": 200000.0}, {"date": "2016-05-06", "close": 0.003, "volume": 1542320.0}, {"date": "2016-05-12", "close": 0.005, "volume": 5519931.0}, {"date": "2016-05-16", "close": 0.004, "volume": 1412000.0}, {"date": "2016-05-17", "close": 0.004, "volume": 841000.0}, {"date": "2016-05-18", "close": 0.004, "volume": 43750.0}, {"date": "2016-05-24", "close": 0.004, "volume": 327221.0}, {"date": "2016-05-25", "close": 0.003, "volume": 6000.0}, {"date": "2016-05-26", "close": 0.004, "volume": 125000.0}, {"date": "2016-06-01", "close": 0.004, "volume": 500000.0}, {"date": "2016-06-03", "close": 0.005, "volume": 500000.0}, {"date": "2016-06-06", "close": 0.004, "volume": 450050.0}, {"date": "2016-06-07", "close": 0.005, "volume": 1049950.0}, {"date": "2016-06-09", "close": 0.004, "volume": 75000.0}, {"date": "2016-06-10", "close": 0.004, "volume": 275000.0}, {"date": "2016-06-14", "close": 0.004, "volume": 483379.0}, {"date": "2016-06-20", "close": 0.003, "volume": 137000.0}, {"date": "2016-06-23", "close": 0.003, "volume": 856250.0}, {"date": "2016-06-28", "close": 0.003, "volume": 31250.0}, {"date": "2016-06-29", "close": 0.003, "volume": 13500.0}, {"date": "2016-06-30", "close": 0.004, "volume": 506780.0}, {"date": "2016-07-01", "close": 0.004, "volume": 1000000.0}, {"date": "2016-07-04", "close": 0.004, "volume": 299281.0}, {"date": "2016-07-14", "close": 0.004, "volume": 600719.0}, {"date": "2016-07-20", "close": 0.003, "volume": 10000.0}, {"date": "2016-07-25", "close": 0.004, "volume": 200000.0}, {"date": "2016-07-26", "close": 0.004, "volume": 81962.0}, {"date": "2016-08-01", "close": 0.004, "volume": 165000.0}, {"date": "2016-08-02", "close": 0.004, "volume": 325000.0}, {"date": "2016-08-08", "close": 0.004, "volume": 644462.0}, {"date": "2016-08-10", "close": 0.004, "volume": 81962.0}, {"date": "2016-08-12", "close": 0.003, "volume": 779077.0}, {"date": "2016-08-15", "close": 0.004, "volume": 576462.0}, {"date": "2016-08-16", "close": 0.005, "volume": 243064.0}, {"date": "2016-08-17", "close": 0.004, "volume": 400000.0}, {"date": "2016-08-18", "close": 0.004, "volume": 300000.0}, {"date": "2016-08-19", "close": 0.004, "volume": 170000.0}, {"date": "2016-08-22", "close": 0.005, "volume": 595000.0}, {"date": "2016-08-23", "close": 0.006, "volume": 788615.0}, {"date": "2016-08-24", "close": 0.006, "volume": 55141.0}, {"date": "2016-08-25", "close": 0.005, "volume": 100000.0}, {"date": "2016-08-26", "close": 0.004, "volume": 1025368.0}, {"date": "2016-08-29", "close": 0.006, "volume": 313496.0}, {"date": "2016-08-30", "close": 0.006, "volume": 243333.0}, {"date": "2016-09-14", "close": 0.004, "volume": 576923.0}, {"date": "2016-09-15", "close": 0.004, "volume": 23000.0}, {"date": "2016-09-20", "close": 0.004, "volume": 62875.0}, {"date": "2016-09-21", "close": 0.004, "volume": 50000.0}, {"date": "2016-09-22", "close": 0.004, "volume": 25000.0}, {"date": "2016-09-26", "close": 0.004, "volume": 20000.0}, {"date": "2016-10-04", "close": 0.004, "volume": 7500.0}, {"date": "2016-10-13", "close": 0.004, "volume": 1300.0}, {"date": "2016-10-27", "close": 0.004, "volume": 323201.0}, {"date": "2016-10-28", "close": 0.004, "volume": 1776701.0}, {"date": "2016-10-31", "close": 0.004, "volume": 1100040.0}, {"date": "2016-11-07", "close": 0.005, "volume": 2090000.0}, {"date": "2016-11-08", "close": 0.005, "volume": 280000.0}, {"date": "2016-11-09", "close": 0.005, "volume": 350000.0}, {"date": "2016-11-14", "close": 0.004, "volume": 750000.0}, {"date": "2016-11-16", "close": 0.004, "volume": 115212.0}, {"date": "2016-11-30", "close": 0.004, "volume": 1415000.0}, {"date": "2016-12-07", "close": 0.005, "volume": 1027228.0}, {"date": "2016-12-15", "close": 0.004, "volume": 23000.0}, {"date": "2016-12-28", "close": 0.004, "volume": 125000.0}, {"date": "2017-01-06", "close": 0.004, "volume": 1545618.0}, {"date": "2017-01-12", "close": 0.003, "volume": 387100.0}, {"date": "2017-01-13", "close": 0.004, "volume": 350000.0}, {"date": "2017-01-20", "close": 0.004, "volume": 487231.0}, {"date": "2017-01-23", "close": 0.004, "volume": 77374.0}, {"date": "2017-01-25", "close": 0.004, "volume": 1686277.0}, {"date": "2017-01-30", "close": 0.003, "volume": 204375.0}, {"date": "2017-02-06", "close": 0.004, "volume": 500000.0}, {"date": "2017-02-14", "close": 0.005, "volume": 245000.0}, {"date": "2017-02-15", "close": 0.004, "volume": 250000.0}, {"date": "2017-02-17", "close": 0.004, "volume": 950850.0}, {"date": "2017-02-20", "close": 0.004, "volume": 200000.0}, {"date": "2017-02-27", "close": 0.004, "volume": 109422.0}, {"date": "2017-03-03", "close": 0.004, "volume": 117620.0}, {"date": "2017-03-06", "close": 0.004, "volume": 300000.0}, {"date": "2017-03-14", "close": 0.008, "volume": 7900702.0}, {"date": "2017-03-15", "close": 0.011, "volume": 2636900.0}, {"date": "2017-03-16", "close": 0.011, "volume": 1215867.0}, {"date": "2017-03-17", "close": 0.01, "volume": 2223611.0}, {"date": "2017-03-20", "close": 0.009, "volume": 1422462.0}, {"date": "2017-03-21", "close": 0.011, "volume": 2465538.0}, {"date": "2017-03-22", "close": 0.01, "volume": 1317103.0}, {"date": "2017-03-23", "close": 0.009, "volume": 1136111.0}, {"date": "2017-03-24", "close": 0.008, "volume": 361401.0}, {"date": "2017-03-28", "close": 0.008, "volume": 232847.0}, {"date": "2017-03-29", "close": 0.01, "volume": 186083.0}, {"date": "2017-03-30", "close": 0.009, "volume": 100000.0}, {"date": "2017-03-31", "close": 0.01, "volume": 1348379.0}, {"date": "2017-04-03", "close": 0.009, "volume": 2078325.0}, {"date": "2017-04-04", "close": 0.01, "volume": 99588.0}, {"date": "2017-04-05", "close": 0.009, "volume": 3709793.0}, {"date": "2017-04-10", "close": 0.009, "volume": 100000.0}, {"date": "2017-04-11", "close": 0.01, "volume": 1771597.0}, {"date": "2017-04-12", "close": 0.01, "volume": 381005.0}, {"date": "2017-04-13", "close": 0.011, "volume": 59311.0}, {"date": "2017-04-18", "close": 0.01, "volume": 260689.0}, {"date": "2017-04-19", "close": 0.01, "volume": 853725.0}, {"date": "2017-04-21", "close": 0.013, "volume": 1767685.0}, {"date": "2017-04-24", "close": 0.014, "volume": 510000.0}, {"date": "2017-04-26", "close": 0.014, "volume": 1830000.0}, {"date": "2017-04-27", "close": 0.013, "volume": 725895.0}, {"date": "2017-04-28", "close": 0.017, "volume": 1431168.0}, {"date": "2017-05-01", "close": 0.012, "volume": 649309.0}, {"date": "2017-05-02", "close": 0.015, "volume": 3664379.0}, {"date": "2017-05-03", "close": 0.014, "volume": 256806.0}, {"date": "2017-05-04", "close": 0.014, "volume": 223097.0}, {"date": "2017-05-05", "close": 0.015, "volume": 104903.0}, {"date": "2017-05-08", "close": 0.013, "volume": 75993.0}, {"date": "2017-05-10", "close": 0.014, "volume": 1027534.0}, {"date": "2017-05-11", "close": 0.013, "volume": 504477.0}, {"date": "2017-05-12", "close": 0.013, "volume": 259162.0}, {"date": "2017-05-15", "close": 0.012, "volume": 200000.0}, {"date": "2017-05-16", "close": 0.012, "volume": 430379.0}, {"date": "2017-05-17", "close": 0.012, "volume": 413080.0}, {"date": "2017-05-18", "close": 0.012, "volume": 86920.0}, {"date": "2017-05-19", "close": 0.012, "volume": 678133.0}, {"date": "2017-05-22", "close": 0.012, "volume": 120000.0}, {"date": "2017-05-25", "close": 0.012, "volume": 950000.0}, {"date": "2017-05-26", "close": 0.014, "volume": 1156336.0}, {"date": "2017-05-29", "close": 0.014, "volume": 136000.0}, {"date": "2017-05-30", "close": 0.012, "volume": 75238.0}, {"date": "2017-06-05", "close": 0.012, "volume": 38000.0}, {"date": "2017-06-06", "close": 0.012, "volume": 346369.0}, {"date": "2017-06-07", "close": 0.011, "volume": 254405.0}, {"date": "2017-06-08", "close": 0.01, "volume": 2260562.0}, {"date": "2017-06-09", "close": 0.01, "volume": 1357036.0}, {"date": "2017-06-13", "close": 0.009, "volume": 122000.0}, {"date": "2017-06-14", "close": 0.01, "volume": 283084.0}, {"date": "2017-06-16", "close": 0.01, "volume": 315863.0}, {"date": "2017-06-19", "close": 0.009, "volume": 264156.0}, {"date": "2017-06-20", "close": 0.009, "volume": 338449.0}, {"date": "2017-06-22", "close": 0.009, "volume": 229178.0}, {"date": "2017-06-26", "close": 0.008, "volume": 2856719.0}, {"date": "2017-06-27", "close": 0.007, "volume": 1210000.0}, {"date": "2017-06-28", "close": 0.007, "volume": 25000.0}, {"date": "2017-06-29", "close": 0.007, "volume": 17047.0}, {"date": "2017-07-05", "close": 0.008, "volume": 500000.0}, {"date": "2017-07-13", "close": 0.01, "volume": 50000.0}, {"date": "2017-07-14", "close": 0.011, "volume": 400000.0}, {"date": "2017-07-17", "close": 0.01, "volume": 82500.0}, {"date": "2017-07-20", "close": 0.01, "volume": 15000.0}, {"date": "2017-07-24", "close": 0.01, "volume": 210112.0}, {"date": "2017-07-27", "close": 0.009, "volume": 57000.0}, {"date": "2017-07-31", "close": 0.01, "volume": 50000.0}, {"date": "2017-08-01", "close": 0.009, "volume": 54000.0}, {"date": "2017-08-02", "close": 0.008, "volume": 574829.0}, {"date": "2017-08-08", "close": 0.008, "volume": 545204.0}, {"date": "2017-08-09", "close": 0.008, "volume": 497351.0}, {"date": "2017-08-14", "close": 0.008, "volume": 2862616.0}, {"date": "2017-08-21", "close": 0.008, "volume": 212384.0}, {"date": "2017-08-23", "close": 0.006, "volume": 140000.0}, {"date": "2017-08-28", "close": 0.005, "volume": 1778579.0}, {"date": "2017-08-29", "close": 0.005, "volume": 802468.0}, {"date": "2017-08-30", "close": 0.005, "volume": 252222.0}, {"date": "2017-08-31", "close": 0.006, "volume": 175000.0}, {"date": "2017-09-01", "close": 0.009, "volume": 381111.0}, {"date": "2017-09-06", "close": 0.007, "volume": 100000.0}, {"date": "2017-09-08", "close": 0.007, "volume": 118449.0}, {"date": "2017-09-12", "close": 0.007, "volume": 102467.0}, {"date": "2017-09-15", "close": 0.007, "volume": 57315.0}, {"date": "2017-09-22", "close": 0.006, "volume": 100000.0}, {"date": "2017-09-25", "close": 0.005, "volume": 463644.0}, {"date": "2017-09-26", "close": 0.006, "volume": 200000.0}, {"date": "2017-09-27", "close": 0.006, "volume": 1308559.0}, {"date": "2017-10-02", "close": 0.006, "volume": 35000.0}, {"date": "2017-10-03", "close": 0.007, "volume": 105000.0}, {"date": "2017-10-06", "close": 0.006, "volume": 327879.0}, {"date": "2017-10-09", "close": 0.006, "volume": 312500.0}, {"date": "2017-10-10", "close": 0.006, "volume": 76880.0}, {"date": "2017-10-13", "close": 0.006, "volume": 504659.0}, {"date": "2017-10-16", "close": 0.006, "volume": 1073379.0}, {"date": "2017-10-19", "close": 0.006, "volume": 307986.0}, {"date": "2017-10-20", "close": 0.006, "volume": 440000.0}, {"date": "2017-10-23", "close": 0.006, "volume": 1024036.0}, {"date": "2017-10-30", "close": 0.005, "volume": 17500.0}, {"date": "2017-10-31", "close": 0.005, "volume": 225450.0}, {"date": "2017-11-07", "close": 0.005, "volume": 1164737.0}, {"date": "2017-11-09", "close": 0.006, "volume": 158375.0}, {"date": "2017-11-13", "close": 0.006, "volume": 251084.0}, {"date": "2017-11-15", "close": 0.005, "volume": 2000000.0}, {"date": "2017-11-21", "close": 0.005, "volume": 1737764.0}, {"date": "2017-11-24", "close": 0.004, "volume": 68750.0}, {"date": "2017-11-28", "close": 0.004, "volume": 503683.0}, {"date": "2017-12-06", "close": 0.005, "volume": 397500.0}, {"date": "2017-12-15", "close": 0.005, "volume": 45500.0}, {"date": "2017-12-18", "close": 0.005, "volume": 111000.0}, {"date": "2017-12-20", "close": 0.005, "volume": 2029899.0}, {"date": "2017-12-21", "close": 0.004, "volume": 10000.0}, {"date": "2017-12-28", "close": 0.005, "volume": 500000.0}, {"date": "2018-01-02", "close": 0.005, "volume": 2361096.0}, {"date": "2018-01-08", "close": 0.005, "volume": 994259.0}, {"date": "2018-01-16", "close": 0.006, "volume": 164175.0}, {"date": "2018-01-17", "close": 0.005, "volume": 110000.0}, {"date": "2018-01-19", "close": 0.006, "volume": 691650.0}, {"date": "2018-01-22", "close": 0.006, "volume": 140000.0}, {"date": "2018-01-23", "close": 0.006, "volume": 314175.0}, {"date": "2018-01-24", "close": 0.006, "volume": 9585.0}, {"date": "2018-01-25", "close": 0.006, "volume": 218750.0}, {"date": "2018-01-29", "close": 0.005, "volume": 500000.0}, {"date": "2018-02-01", "close": 0.007, "volume": 250000.0}, {"date": "2018-02-02", "close": 0.007, "volume": 252007.0}, {"date": "2018-02-05", "close": 0.006, "volume": 100000.0}, {"date": "2018-02-06", "close": 0.006, "volume": 60000.0}, {"date": "2018-02-08", "close": 0.006, "volume": 129696.0}, {"date": "2018-02-14", "close": 0.007, "volume": 185714.0}, {"date": "2018-02-21", "close": 0.006, "volume": 367970.0}, {"date": "2018-02-22", "close": 0.006, "volume": 105007.0}, {"date": "2018-02-26", "close": 0.006, "volume": 397327.0}, {"date": "2018-02-27", "close": 0.005, "volume": 1053044.0}, {"date": "2018-03-07", "close": 0.005, "volume": 100000.0}, {"date": "2018-03-19", "close": 0.005, "volume": 500000.0}, {"date": "2018-03-20", "close": 0.005, "volume": 1097671.0}, {"date": "2018-03-22", "close": 0.005, "volume": 113000.0}, {"date": "2018-03-26", "close": 0.005, "volume": 7540.0}, {"date": "2018-04-10", "close": 0.005, "volume": 5349835.0}, {"date": "2018-04-11", "close": 0.005, "volume": 608996.0}, {"date": "2018-04-12", "close": 0.005, "volume": 1090002.0}, {"date": "2018-04-26", "close": 0.005, "volume": 830482.0}, {"date": "2018-04-30", "close": 0.005, "volume": 2333584.0}, {"date": "2018-05-01", "close": 0.005, "volume": 362855.0}, {"date": "2018-05-02", "close": 0.004, "volume": 2765.0}, {"date": "2018-05-04", "close": 0.005, "volume": 100000.0}, {"date": "2018-05-07", "close": 0.005, "volume": 174001.0}, {"date": "2018-05-11", "close": 0.004, "volume": 224851.0}, {"date": "2018-05-15", "close": 0.004, "volume": 1250000.0}, {"date": "2018-05-28", "close": 0.004, "volume": 62500.0}, {"date": "2018-06-14", "close": 0.004, "volume": 2000000.0}, {"date": "2018-06-15", "close": 0.004, "volume": 381634.0}, {"date": "2018-06-18", "close": 0.004, "volume": 150000.0}, {"date": "2018-06-27", "close": 0.003, "volume": 253693.0}, {"date": "2018-06-28", "close": 0.004, "volume": 1000000.0}, {"date": "2018-06-29", "close": 0.003, "volume": 296361.0}, {"date": "2018-07-10", "close": 0.003, "volume": 217308.0}, {"date": "2018-07-16", "close": 0.003, "volume": 10000.0}, {"date": "2018-07-17", "close": 0.003, "volume": 200000.0}, {"date": "2018-07-24", "close": 0.003, "volume": 959599.0}, {"date": "2018-08-09", "close": 0.003, "volume": 72500.0}, {"date": "2018-08-10", "close": 0.004, "volume": 32000.0}, {"date": "2018-08-14", "close": 0.003, "volume": 1199870.0}, {"date": "2018-08-17", "close": 0.003, "volume": 1000000.0}, {"date": "2018-08-23", "close": 0.004, "volume": 950000.0}, {"date": "2018-09-05", "close": 0.003, "volume": 819200.0}, {"date": "2018-09-06", "close": 0.004, "volume": 1828571.0}, {"date": "2018-09-07", "close": 0.003, "volume": 1547816.0}, {"date": "2018-09-12", "close": 0.004, "volume": 250000.0}, {"date": "2018-09-18", "close": 0.004, "volume": 250000.0}, {"date": "2018-09-26", "close": 0.003, "volume": 187651.0}, {"date": "2018-10-09", "close": 0.003, "volume": 40000.0}, {"date": "2018-10-10", "close": 0.003, "volume": 400000.0}, {"date": "2018-10-15", "close": 0.003, "volume": 1198951.0}, {"date": "2018-10-17", "close": 0.004, "volume": 1017166.0}, {"date": "2018-10-19", "close": 0.005, "volume": 2461301.0}, {"date": "2018-10-22", "close": 0.005, "volume": 1398306.0}, {"date": "2018-10-23", "close": 0.004, "volume": 636069.0}, {"date": "2018-10-24", "close": 0.004, "volume": 808306.0}, {"date": "2018-10-25", "close": 0.004, "volume": 377319.0}, {"date": "2018-11-01", "close": 0.003, "volume": 33235.0}, {"date": "2018-11-02", "close": 0.004, "volume": 130000.0}, {"date": "2018-11-09", "close": 0.003, "volume": 41392.0}, {"date": "2018-11-19", "close": 0.004, "volume": 850000.0}, {"date": "2019-07-01", "close": 0.045, "volume": 1384000.0}, {"date": "2019-07-02", "close": 0.042, "volume": 2757801.0}, {"date": "2019-07-03", "close": 0.041, "volume": 1002133.0}, {"date": "2019-07-04", "close": 0.041, "volume": 599000.0}, {"date": "2019-07-05", "close": 0.045, "volume": 2350876.0}, {"date": "2019-07-08", "close": 0.045, "volume": 273437.0}, {"date": "2019-07-09", "close": 0.045, "volume": 136463.0}, {"date": "2019-07-10", "close": 0.044, "volume": 13537.0}, {"date": "2019-07-11", "close": 0.045, "volume": 633.0}, {"date": "2019-07-12", "close": 0.045, "volume": 299618.0}, {"date": "2019-07-15", "close": 0.046, "volume": 11086.0}, {"date": "2019-07-16", "close": 0.046, "volume": 88914.0}, {"date": "2019-07-18", "close": 0.045, "volume": 282486.0}, {"date": "2019-07-19", "close": 0.045, "volume": 26907.0}, {"date": "2019-07-22", "close": 0.045, "volume": 50000.0}, {"date": "2019-07-23", "close": 0.053, "volume": 3271286.0}, {"date": "2019-07-24", "close": 0.055, "volume": 2285185.0}, {"date": "2019-07-25", "close": 0.057, "volume": 1955500.0}, {"date": "2019-07-26", "close": 0.056, "volume": 1773305.0}, {"date": "2019-07-29", "close": 0.054, "volume": 530000.0}, {"date": "2019-07-30", "close": 0.057, "volume": 535000.0}, {"date": "2019-07-31", "close": 0.059, "volume": 461196.0}, {"date": "2019-08-01", "close": 0.065, "volume": 903499.0}, {"date": "2019-08-02", "close": 0.063, "volume": 1647254.0}, {"date": "2019-08-05", "close": 0.065, "volume": 1854864.0}, {"date": "2019-08-06", "close": 0.061, "volume": 605890.0}, {"date": "2019-08-07", "close": 0.08, "volume": 2100643.0}, {"date": "2019-08-08", "close": 0.1, "volume": 1972817.0}, {"date": "2019-08-09", "close": 0.092, "volume": 2584254.0}, {"date": "2019-08-12", "close": 0.105, "volume": 2397012.0}, {"date": "2019-08-13", "close": 0.098, "volume": 1414267.0}, {"date": "2019-08-14", "close": 0.1, "volume": 1510330.0}, {"date": "2019-08-15", "close": 0.105, "volume": 786144.0}, {"date": "2019-08-16", "close": 0.11, "volume": 1069414.0}, {"date": "2019-08-19", "close": 0.115, "volume": 1303599.0}, {"date": "2019-08-20", "close": 0.12, "volume": 1966566.0}, {"date": "2019-08-21", "close": 0.12, "volume": 837579.0}, {"date": "2019-08-22", "close": 0.11, "volume": 1752357.0}, {"date": "2019-08-23", "close": 0.1, "volume": 944872.0}, {"date": "2019-08-26", "close": 0.097, "volume": 530000.0}, {"date": "2019-08-27", "close": 0.097, "volume": 2571388.0}, {"date": "2019-08-28", "close": 0.1, "volume": 1937285.0}, {"date": "2019-08-29", "close": 0.092, "volume": 420060.0}, {"date": "2019-08-30", "close": 0.1, "volume": 243200.0}, {"date": "2019-09-02", "close": 0.105, "volume": 538051.0}, {"date": "2019-09-03", "close": 0.095, "volume": 136050.0}, {"date": "2019-09-04", "close": 0.085, "volume": 1202935.0}, {"date": "2019-09-05", "close": 0.091, "volume": 2048610.0}, {"date": "2019-09-06", "close": 0.091, "volume": 601100.0}, {"date": "2019-09-09", "close": 0.085, "volume": 1038203.0}, {"date": "2019-09-10", "close": 0.08, "volume": 1201954.0}, {"date": "2019-09-11", "close": 0.079, "volume": 473489.0}, {"date": "2019-09-12", "close": 0.08, "volume": 566277.0}, {"date": "2019-09-13", "close": 0.081, "volume": 190000.0}, {"date": "2019-09-16", "close": 0.083, "volume": 125000.0}, {"date": "2019-09-17", "close": 0.059, "volume": 6643705.0}, {"date": "2019-09-18", "close": 0.068, "volume": 2066832.0}, {"date": "2019-09-19", "close": 0.063, "volume": 1017798.0}, {"date": "2019-09-20", "close": 0.066, "volume": 980965.0}, {"date": "2019-09-23", "close": 0.07, "volume": 973906.0}, {"date": "2019-09-24", "close": 0.07, "volume": 300000.0}, {"date": "2019-09-25", "close": 0.071, "volume": 501449.0}, {"date": "2019-09-26", "close": 0.072, "volume": 1096187.0}, {"date": "2019-09-27", "close": 0.07, "volume": 462964.0}, {"date": "2019-09-30", "close": 0.072, "volume": 162150.0}, {"date": "2019-10-01", "close": 0.079, "volume": 476546.0}, {"date": "2019-10-03", "close": 0.075, "volume": 299425.0}, {"date": "2019-10-04", "close": 0.079, "volume": 421867.0}, {"date": "2019-10-09", "close": 0.097, "volume": 107820.0}, {"date": "2019-10-10", "close": 0.087, "volume": 1437752.0}, {"date": "2019-10-11", "close": 0.086, "volume": 35000.0}, {"date": "2019-10-14", "close": 0.086, "volume": 119780.0}, {"date": "2019-10-15", "close": 0.086, "volume": 214371.0}, {"date": "2019-10-17", "close": 0.085, "volume": 90000.0}, {"date": "2019-10-18", "close": 0.084, "volume": 924218.0}, {"date": "2019-10-21", "close": 0.08, "volume": 303780.0}, {"date": "2019-10-22", "close": 0.078, "volume": 425403.0}, {"date": "2019-10-23", "close": 0.081, "volume": 150000.0}, {"date": "2019-10-24", "close": 0.08, "volume": 152007.0}, {"date": "2019-10-28", "close": 0.076, "volume": 241000.0}, {"date": "2019-10-29", "close": 0.071, "volume": 90964.0}, {"date": "2019-10-30", "close": 0.077, "volume": 734631.0}, {"date": "2019-10-31", "close": 0.079, "volume": 742013.0}, {"date": "2019-11-01", "close": 0.08, "volume": 80000.0}, {"date": "2019-11-04", "close": 0.078, "volume": 767388.0}, {"date": "2019-11-05", "close": 0.08, "volume": 300000.0}, {"date": "2019-11-06", "close": 0.078, "volume": 6688.0}, {"date": "2019-11-07", "close": 0.08, "volume": 300000.0}, {"date": "2019-11-11", "close": 0.079, "volume": 131500.0}, {"date": "2019-11-12", "close": 0.08, "volume": 203745.0}, {"date": "2019-11-13", "close": 0.082, "volume": 64357.0}, {"date": "2019-11-14", "close": 0.08, "volume": 326255.0}, {"date": "2019-11-15", "close": 0.08, "volume": 22796.0}, {"date": "2019-11-19", "close": 0.082, "volume": 284782.0}, {"date": "2019-11-20", "close": 0.09, "volume": 1621104.0}, {"date": "2019-11-21", "close": 0.1, "volume": 1039719.0}, {"date": "2019-11-22", "close": 0.1, "volume": 2172580.0}, {"date": "2019-11-25", "close": 0.1, "volume": 57500.0}, {"date": "2019-11-26", "close": 0.105, "volume": 238523.0}, {"date": "2019-11-27", "close": 0.093, "volume": 273717.0}, {"date": "2019-11-28", "close": 0.089, "volume": 29750.0}, {"date": "2019-11-29", "close": 0.083, "volume": 92467.0}, {"date": "2019-12-02", "close": 0.09, "volume": 347324.0}, {"date": "2019-12-03", "close": 0.089, "volume": 45730.0}, {"date": "2019-12-04", "close": 0.078, "volume": 720085.0}, {"date": "2019-12-05", "close": 0.085, "volume": 200830.0}, {"date": "2019-12-06", "close": 0.099, "volume": 75625.0}, {"date": "2019-12-09", "close": 0.099, "volume": 15121.0}, {"date": "2019-12-10", "close": 0.098, "volume": 200000.0}, {"date": "2019-12-11", "close": 0.1, "volume": 669659.0}, {"date": "2019-12-12", "close": 0.089, "volume": 623132.0}, {"date": "2019-12-13", "close": 0.086, "volume": 36288.0}, {"date": "2019-12-16", "close": 0.088, "volume": 361200.0}, {"date": "2019-12-17", "close": 0.088, "volume": 150000.0}, {"date": "2019-12-18", "close": 0.085, "volume": 168725.0}, {"date": "2019-12-19", "close": 0.09, "volume": 43398.0}, {"date": "2019-12-24", "close": 0.099, "volume": 393068.0}, {"date": "2019-12-27", "close": 0.1, "volume": 1021050.0}, {"date": "2019-12-30", "close": 0.1, "volume": 20000.0}, {"date": "2019-12-31", "close": 0.084, "volume": 2000.0}, {"date": "2020-01-02", "close": 0.086, "volume": 400000.0}, {"date": "2020-01-03", "close": 0.094, "volume": 566350.0}, {"date": "2020-01-06", "close": 0.1, "volume": 532500.0}, {"date": "2020-01-07", "close": 0.094, "volume": 60261.0}, {"date": "2020-01-09", "close": 0.092, "volume": 270638.0}, {"date": "2020-01-10", "close": 0.095, "volume": 235000.0}, {"date": "2020-01-13", "close": 0.095, "volume": 22253.0}, {"date": "2020-01-14", "close": 0.1, "volume": 568503.0}, {"date": "2020-01-15", "close": 0.105, "volume": 504067.0}, {"date": "2020-01-16", "close": 0.115, "volume": 1066552.0}, {"date": "2020-01-17", "close": 0.115, "volume": 687487.0}, {"date": "2020-01-20", "close": 0.12, "volume": 488045.0}, {"date": "2020-01-21", "close": 0.12, "volume": 138176.0}, {"date": "2020-01-22", "close": 0.12, "volume": 537276.0}, {"date": "2020-01-23", "close": 0.115, "volume": 589311.0}, {"date": "2020-01-24", "close": 0.115, "volume": 423589.0}, {"date": "2020-01-28", "close": 0.11, "volume": 346640.0}, {"date": "2020-01-29", "close": 0.11, "volume": 133478.0}, {"date": "2020-01-30", "close": 0.11, "volume": 92643.0}, {"date": "2020-01-31", "close": 0.105, "volume": 205272.0}, {"date": "2020-02-03", "close": 0.11, "volume": 224076.0}, {"date": "2020-02-04", "close": 0.1, "volume": 607677.0}, {"date": "2020-02-05", "close": 0.105, "volume": 488820.0}, {"date": "2020-02-10", "close": 0.225, "volume": 25827641.0}, {"date": "2020-02-11", "close": 0.225, "volume": 4319024.0}, {"date": "2020-02-12", "close": 0.28, "volume": 8949254.0}, {"date": "2020-02-13", "close": 0.265, "volume": 1424723.0}, {"date": "2020-02-14", "close": 0.275, "volume": 1462270.0}, {"date": "2020-02-17", "close": 0.285, "volume": 4826411.0}, {"date": "2020-02-18", "close": 0.25, "volume": 3374808.0}, {"date": "2020-02-19", "close": 0.24, "volume": 1098266.0}, {"date": "2020-02-24", "close": 0.275, "volume": 1873043.0}, {"date": "2020-02-25", "close": 0.26, "volume": 702972.0}, {"date": "2020-02-26", "close": 0.255, "volume": 363037.0}, {"date": "2020-02-27", "close": 0.265, "volume": 104654.0}, {"date": "2020-02-28", "close": 0.245, "volume": 942759.0}, {"date": "2020-03-02", "close": 0.23, "volume": 2042390.0}, {"date": "2020-03-03", "close": 0.235, "volume": 891343.0}, {"date": "2020-03-04", "close": 0.23, "volume": 1439079.0}, {"date": "2020-03-05", "close": 0.24, "volume": 275812.0}, {"date": "2020-03-06", "close": 0.23, "volume": 408857.0}, {"date": "2020-03-09", "close": 0.23, "volume": 1543174.0}, {"date": "2020-03-10", "close": 0.195, "volume": 1175956.0}, {"date": "2020-03-11", "close": 0.2, "volume": 275184.0}, {"date": "2020-03-12", "close": 0.185, "volume": 1237376.0}, {"date": "2020-03-13", "close": 0.18, "volume": 230958.0}, {"date": "2020-03-16", "close": 0.175, "volume": 234869.0}, {"date": "2020-03-17", "close": 0.16, "volume": 525056.0}, {"date": "2020-03-18", "close": 0.17, "volume": 305546.0}, {"date": "2020-03-19", "close": 0.155, "volume": 595052.0}, {"date": "2020-03-20", "close": 0.16, "volume": 788329.0}, {"date": "2020-03-23", "close": 0.14, "volume": 678893.0}, {"date": "2020-03-24", "close": 0.13, "volume": 366374.0}, {"date": "2020-03-25", "close": 0.15, "volume": 760136.0}, {"date": "2020-03-26", "close": 0.165, "volume": 819655.0}, {"date": "2020-03-27", "close": 0.16, "volume": 1006504.0}, {"date": "2020-03-30", "close": 0.175, "volume": 593569.0}, {"date": "2020-03-31", "close": 0.19, "volume": 148340.0}, {"date": "2020-04-01", "close": 0.2, "volume": 334576.0}, {"date": "2020-04-02", "close": 0.22, "volume": 506985.0}, {"date": "2020-04-03", "close": 0.2, "volume": 1067206.0}, {"date": "2020-04-06", "close": 0.21, "volume": 166833.0}, {"date": "2020-04-07", "close": 0.22, "volume": 393022.0}, {"date": "2020-04-08", "close": 0.22, "volume": 151262.0}, {"date": "2020-04-09", "close": 0.225, "volume": 392658.0}, {"date": "2020-04-14", "close": 0.27, "volume": 888556.0}, {"date": "2020-04-15", "close": 0.265, "volume": 392632.0}, {"date": "2020-04-16", "close": 0.255, "volume": 275836.0}, {"date": "2020-04-17", "close": 0.26, "volume": 964373.0}, {"date": "2020-04-20", "close": 0.29, "volume": 4291280.0}, {"date": "2020-04-21", "close": 0.27, "volume": 788421.0}, {"date": "2020-04-22", "close": 0.28, "volume": 852627.0}, {"date": "2020-04-23", "close": 0.275, "volume": 867311.0}, {"date": "2020-04-24", "close": 0.3, "volume": 705608.0}, {"date": "2020-04-27", "close": 0.33, "volume": 2155287.0}, {"date": "2020-04-28", "close": 0.31, "volume": 654785.0}, {"date": "2020-04-29", "close": 0.32, "volume": 455638.0}, {"date": "2020-04-30", "close": 0.33, "volume": 1889810.0}, {"date": "2020-05-01", "close": 0.325, "volume": 1053564.0}, {"date": "2020-05-04", "close": 0.32, "volume": 2154947.0}, {"date": "2020-05-05", "close": 0.34, "volume": 1215717.0}, {"date": "2020-05-06", "close": 0.32, "volume": 348193.0}, {"date": "2020-05-07", "close": 0.365, "volume": 2384440.0}, {"date": "2020-05-08", "close": 0.36, "volume": 1054600.0}, {"date": "2020-05-11", "close": 0.36, "volume": 849364.0}, {"date": "2020-05-12", "close": 0.35, "volume": 939047.0}, {"date": "2020-05-13", "close": 0.365, "volume": 589132.0}, {"date": "2020-05-14", "close": 0.37, "volume": 550191.0}, {"date": "2020-05-15", "close": 0.405, "volume": 1349267.0}, {"date": "2020-05-18", "close": 0.405, "volume": 815448.0}, {"date": "2020-05-19", "close": 0.425, "volume": 561941.0}, {"date": "2020-05-20", "close": 0.435, "volume": 967794.0}, {"date": "2020-05-21", "close": 0.42, "volume": 1066854.0}, {"date": "2020-05-22", "close": 0.41, "volume": 1230801.0}, {"date": "2020-05-25", "close": 0.315, "volume": 4923598.0}, {"date": "2020-05-26", "close": 0.295, "volume": 1898361.0}, {"date": "2020-05-27", "close": 0.29, "volume": 1448601.0}, {"date": "2020-05-28", "close": 0.295, "volume": 1348917.0}, {"date": "2020-05-29", "close": 0.32, "volume": 343658.0}, {"date": "2020-06-01", "close": 0.34, "volume": 1398623.0}, {"date": "2020-06-02", "close": 0.305, "volume": 720603.0}, {"date": "2020-06-03", "close": 0.295, "volume": 483624.0}, {"date": "2020-06-04", "close": 0.29, "volume": 427192.0}, {"date": "2020-06-05", "close": 0.31, "volume": 899629.0}, {"date": "2020-06-09", "close": 0.305, "volume": 529250.0}, {"date": "2020-06-10", "close": 0.31, "volume": 676705.0}, {"date": "2020-06-11", "close": 0.29, "volume": 506951.0}, {"date": "2020-06-12", "close": 0.27, "volume": 1602252.0}, {"date": "2020-06-15", "close": 0.27, "volume": 1153364.0}, {"date": "2020-06-16", "close": 0.265, "volume": 232416.0}, {"date": "2020-06-17", "close": 0.265, "volume": 1171319.0}, {"date": "2020-06-18", "close": 0.275, "volume": 693655.0}, {"date": "2020-06-19", "close": 0.28, "volume": 465285.0}, {"date": "2020-06-22", "close": 0.27, "volume": 2879889.0}, {"date": "2020-06-23", "close": 0.26, "volume": 1346513.0}, {"date": "2020-06-24", "close": 0.23, "volume": 2629333.0}, {"date": "2020-06-25", "close": 0.25, "volume": 1300905.0}, {"date": "2020-06-26", "close": 0.245, "volume": 642981.0}, {"date": "2020-06-29", "close": 0.245, "volume": 698361.0}, {"date": "2020-06-30", "close": 0.26, "volume": 535828.0}, {"date": "2020-07-01", "close": 0.245, "volume": 579501.0}, {"date": "2020-07-02", "close": 0.245, "volume": 631735.0}, {"date": "2020-07-03", "close": 0.23, "volume": 507086.0}, {"date": "2020-07-06", "close": 0.235, "volume": 570862.0}, {"date": "2020-07-07", "close": 0.225, "volume": 478655.0}, {"date": "2020-07-08", "close": 0.24, "volume": 185244.0}, {"date": "2020-07-09", "close": 0.225, "volume": 1110504.0}, {"date": "2020-07-10", "close": 0.225, "volume": 75892.0}, {"date": "2020-07-13", "close": 0.22, "volume": 200193.0}, {"date": "2020-07-14", "close": 0.215, "volume": 307691.0}, {"date": "2020-07-15", "close": 0.225, "volume": 67698.0}, {"date": "2020-07-16", "close": 0.22, "volume": 456507.0}, {"date": "2020-07-17", "close": 0.23, "volume": 231307.0}, {"date": "2020-07-20", "close": 0.225, "volume": 512188.0}, {"date": "2020-07-21", "close": 0.215, "volume": 500656.0}, {"date": "2020-07-22", "close": 0.22, "volume": 293482.0}, {"date": "2020-07-23", "close": 0.205, "volume": 329804.0}, {"date": "2020-07-24", "close": 0.16, "volume": 6615585.0}, {"date": "2020-07-27", "close": 0.155, "volume": 2001837.0}, {"date": "2020-07-28", "close": 0.15, "volume": 276612.0}, {"date": "2020-07-29", "close": 0.135, "volume": 1335884.0}, {"date": "2020-07-30", "close": 0.145, "volume": 1772403.0}, {"date": "2020-07-31", "close": 0.135, "volume": 361219.0}, {"date": "2020-08-03", "close": 0.14, "volume": 1111618.0}, {"date": "2020-08-04", "close": 0.135, "volume": 639931.0}, {"date": "2020-08-05", "close": 0.125, "volume": 887465.0}, {"date": "2020-08-06", "close": 0.145, "volume": 1146504.0}, {"date": "2020-08-07", "close": 0.16, "volume": 1647300.0}, {"date": "2020-08-10", "close": 0.15, "volume": 1026061.0}, {"date": "2020-08-11", "close": 0.14, "volume": 1408060.0}, {"date": "2020-08-12", "close": 0.13, "volume": 754551.0}, {"date": "2020-08-13", "close": 0.13, "volume": 623094.0}, {"date": "2020-08-14", "close": 0.125, "volume": 707411.0}, {"date": "2020-08-17", "close": 0.13, "volume": 834312.0}, {"date": "2020-08-18", "close": 0.135, "volume": 627201.0}, {"date": "2020-08-19", "close": 0.125, "volume": 377068.0}, {"date": "2020-08-20", "close": 0.12, "volume": 668441.0}, {"date": "2020-08-21", "close": 0.13, "volume": 420884.0}, {"date": "2020-08-24", "close": 0.13, "volume": 655859.0}, {"date": "2020-08-25", "close": 0.125, "volume": 225002.0}, {"date": "2020-08-26", "close": 0.13, "volume": 290402.0}, {"date": "2020-08-27", "close": 0.125, "volume": 33136.0}, {"date": "2020-08-28", "close": 0.12, "volume": 1092211.0}, {"date": "2020-08-31", "close": 0.13, "volume": 530117.0}, {"date": "2020-09-01", "close": 0.13, "volume": 507856.0}, {"date": "2020-09-02", "close": 0.145, "volume": 1300396.0}, {"date": "2020-09-03", "close": 0.155, "volume": 563441.0}, {"date": "2020-09-04", "close": 0.13, "volume": 1121985.0}, {"date": "2020-09-07", "close": 0.135, "volume": 271260.0}, {"date": "2020-09-08", "close": 0.13, "volume": 376720.0}, {"date": "2020-09-09", "close": 0.13, "volume": 339483.0}, {"date": "2020-09-10", "close": 0.13, "volume": 1412714.0}, {"date": "2020-09-11", "close": 0.125, "volume": 693121.0}, {"date": "2020-09-14", "close": 0.13, "volume": 479332.0}, {"date": "2020-09-15", "close": 0.12, "volume": 990309.0}, {"date": "2020-09-16", "close": 0.135, "volume": 552874.0}, {"date": "2020-09-17", "close": 0.13, "volume": 770680.0}, {"date": "2020-09-18", "close": 0.13, "volume": 624179.0}, {"date": "2020-09-21", "close": 0.125, "volume": 817338.0}, {"date": "2020-09-22", "close": 0.125, "volume": 421743.0}, {"date": "2020-09-23", "close": 0.125, "volume": 601595.0}, {"date": "2020-09-24", "close": 0.13, "volume": 283736.0}, {"date": "2020-09-25", "close": 0.13, "volume": 155774.0}, {"date": "2020-09-28", "close": 0.14, "volume": 98000.0}, {"date": "2020-09-29", "close": 0.135, "volume": 71802.0}, {"date": "2020-09-30", "close": 0.135, "volume": 15335.0}, {"date": "2020-10-01", "close": 0.135, "volume": 94947.0}, {"date": "2020-10-02", "close": 0.145, "volume": 663354.0}, {"date": "2020-10-05", "close": 0.145, "volume": 88649.0}, {"date": "2020-10-06", "close": 0.145, "volume": 300.0}, {"date": "2020-10-07", "close": 0.14, "volume": 684556.0}, {"date": "2020-10-08", "close": 0.15, "volume": 172694.0}, {"date": "2020-10-09", "close": 0.15, "volume": 177750.0}, {"date": "2020-10-12", "close": 0.165, "volume": 625945.0}, {"date": "2020-10-13", "close": 0.17, "volume": 772024.0}, {"date": "2020-10-14", "close": 0.195, "volume": 991392.0}, {"date": "2020-10-15", "close": 0.18, "volume": 170325.0}, {"date": "2020-10-16", "close": 0.175, "volume": 12090.0}, {"date": "2020-10-19", "close": 0.205, "volume": 1612692.0}, {"date": "2020-10-20", "close": 0.215, "volume": 364728.0}, {"date": "2020-10-21", "close": 0.21, "volume": 586572.0}, {"date": "2020-10-22", "close": 0.225, "volume": 1288433.0}, {"date": "2020-10-23", "close": 0.25, "volume": 893963.0}, {"date": "2020-10-26", "close": 0.21, "volume": 2897764.0}, {"date": "2020-10-27", "close": 0.215, "volume": 342812.0}, {"date": "2020-10-28", "close": 0.2, "volume": 606200.0}, {"date": "2020-10-29", "close": 0.205, "volume": 627944.0}, {"date": "2020-10-30", "close": 0.19, "volume": 71918.0}, {"date": "2020-11-02", "close": 0.18, "volume": 393166.0}, {"date": "2020-11-04", "close": 0.19, "volume": 547022.0}, {"date": "2020-11-05", "close": 0.17, "volume": 311792.0}, {"date": "2020-11-06", "close": 0.185, "volume": 481240.0}, {"date": "2020-11-09", "close": 0.205, "volume": 350000.0}, {"date": "2020-11-10", "close": 0.215, "volume": 652847.0}, {"date": "2020-11-11", "close": 0.22, "volume": 660680.0}, {"date": "2020-11-12", "close": 0.23, "volume": 305455.0}, {"date": "2020-11-13", "close": 0.235, "volume": 491413.0}, {"date": "2020-11-16", "close": 0.24, "volume": 175000.0}, {"date": "2020-11-17", "close": 0.225, "volume": 558511.0}, {"date": "2020-11-18", "close": 0.22, "volume": 160550.0}, {"date": "2020-11-19", "close": 0.21, "volume": 149745.0}, {"date": "2020-11-20", "close": 0.2, "volume": 327600.0}, {"date": "2020-11-23", "close": 0.2, "volume": 259959.0}, {"date": "2020-11-24", "close": 0.2, "volume": 304290.0}, {"date": "2020-11-25", "close": 0.19, "volume": 236710.0}, {"date": "2020-11-26", "close": 0.205, "volume": 476554.0}, {"date": "2020-11-27", "close": 0.195, "volume": 165703.0}, {"date": "2020-11-30", "close": 0.19, "volume": 482575.0}, {"date": "2020-12-01", "close": 0.195, "volume": 166959.0}, {"date": "2020-12-02", "close": 0.2, "volume": 223600.0}, {"date": "2020-12-04", "close": 0.21, "volume": 535345.0}, {"date": "2020-12-07", "close": 0.22, "volume": 817144.0}, {"date": "2020-12-08", "close": 0.22, "volume": 28000.0}, {"date": "2020-12-09", "close": 0.195, "volume": 426885.0}, {"date": "2020-12-10", "close": 0.2, "volume": 227789.0}, {"date": "2020-12-11", "close": 0.2, "volume": 451584.0}, {"date": "2020-12-14", "close": 0.18, "volume": 400859.0}, {"date": "2020-12-15", "close": 0.18, "volume": 418528.0}, {"date": "2020-12-16", "close": 0.19, "volume": 336104.0}, {"date": "2020-12-17", "close": 0.205, "volume": 149062.0}, {"date": "2020-12-18", "close": 0.18, "volume": 462887.0}, {"date": "2020-12-21", "close": 0.205, "volume": 545102.0}, {"date": "2020-12-22", "close": 0.205, "volume": 640654.0}, {"date": "2020-12-23", "close": 0.2, "volume": 348445.0}, {"date": "2020-12-24", "close": 0.2, "volume": 88520.0}, {"date": "2020-12-29", "close": 0.2, "volume": 25200.0}, {"date": "2020-12-30", "close": 0.19, "volume": 154530.0}, {"date": "2020-12-31", "close": 0.19, "volume": 15000.0}, {"date": "2021-01-04", "close": 0.205, "volume": 187405.0}, {"date": "2021-01-05", "close": 0.2, "volume": 176443.0}, {"date": "2021-01-06", "close": 0.195, "volume": 3389.0}, {"date": "2021-01-07", "close": 0.19, "volume": 206200.0}, {"date": "2021-01-08", "close": 0.2, "volume": 415115.0}, {"date": "2021-01-11", "close": 0.195, "volume": 401092.0}, {"date": "2021-01-12", "close": 0.195, "volume": 93362.0}, {"date": "2021-01-13", "close": 0.195, "volume": 42605.0}, {"date": "2021-01-14", "close": 0.195, "volume": 384625.0}, {"date": "2021-01-15", "close": 0.2, "volume": 260434.0}, {"date": "2021-01-18", "close": 0.2, "volume": 276064.0}, {"date": "2021-01-19", "close": 0.195, "volume": 1772950.0}, {"date": "2021-01-20", "close": 0.19, "volume": 47270.0}, {"date": "2021-01-21", "close": 0.19, "volume": 5000.0}, {"date": "2021-01-22", "close": 0.175, "volume": 302530.0}, {"date": "2021-01-25", "close": 0.19, "volume": 154285.0}, {"date": "2021-01-27", "close": 0.175, "volume": 377068.0}, {"date": "2021-01-28", "close": 0.17, "volume": 273362.0}, {"date": "2021-01-29", "close": 0.175, "volume": 106957.0}, {"date": "2021-02-01", "close": 0.165, "volume": 677363.0}, {"date": "2021-02-02", "close": 0.18, "volume": 208946.0}, {"date": "2021-02-03", "close": 0.18, "volume": 355635.0}, {"date": "2021-02-04", "close": 0.19, "volume": 58771.0}, {"date": "2021-02-05", "close": 0.185, "volume": 72229.0}, {"date": "2021-02-08", "close": 0.19, "volume": 506782.0}, {"date": "2021-02-09", "close": 0.175, "volume": 531838.0}, {"date": "2021-02-10", "close": 0.17, "volume": 245263.0}, {"date": "2021-02-11", "close": 0.18, "volume": 524956.0}, {"date": "2021-02-12", "close": 0.165, "volume": 510841.0}, {"date": "2021-02-15", "close": 0.175, "volume": 771001.0}, {"date": "2021-02-16", "close": 0.175, "volume": 533914.0}, {"date": "2021-02-17", "close": 0.165, "volume": 244000.0}, {"date": "2021-02-18", "close": 0.17, "volume": 207500.0}, {"date": "2021-02-19", "close": 0.175, "volume": 370930.0}, {"date": "2021-02-22", "close": 0.175, "volume": 408000.0}, {"date": "2021-02-23", "close": 0.17, "volume": 222047.0}, {"date": "2021-02-24", "close": 0.175, "volume": 135000.0}, {"date": "2021-02-25", "close": 0.16, "volume": 1162620.0}, {"date": "2021-02-26", "close": 0.165, "volume": 51729.0}, {"date": "2021-03-01", "close": 0.17, "volume": 50000.0}, {"date": "2021-03-02", "close": 0.16, "volume": 1696892.0}, {"date": "2021-03-03", "close": 0.165, "volume": 612122.0}, {"date": "2021-03-04", "close": 0.165, "volume": 281000.0}, {"date": "2021-03-05", "close": 0.165, "volume": 162000.0}, {"date": "2021-03-08", "close": 0.165, "volume": 391313.0}, {"date": "2021-03-09", "close": 0.16, "volume": 329351.0}, {"date": "2021-03-10", "close": 0.16, "volume": 256343.0}, {"date": "2021-03-11", "close": 0.175, "volume": 662161.0}, {"date": "2021-03-12", "close": 0.16, "volume": 292000.0}, {"date": "2021-03-15", "close": 0.155, "volume": 409219.0}, {"date": "2021-03-16", "close": 0.16, "volume": 156300.0}, {"date": "2021-03-17", "close": 0.16, "volume": 18972.0}, {"date": "2021-03-18", "close": 0.16, "volume": 186758.0}, {"date": "2021-03-22", "close": 0.16, "volume": 262191.0}, {"date": "2021-03-23", "close": 0.16, "volume": 123000.0}, {"date": "2021-03-24", "close": 0.155, "volume": 398309.0}, {"date": "2021-03-25", "close": 0.155, "volume": 264888.0}, {"date": "2021-03-26", "close": 0.155, "volume": 111224.0}, {"date": "2021-03-29", "close": 0.15, "volume": 642987.0}, {"date": "2021-03-30", "close": 0.15, "volume": 940720.0}, {"date": "2021-03-31", "close": 0.15, "volume": 798586.0}, {"date": "2021-04-01", "close": 0.14, "volume": 654776.0}, {"date": "2021-04-06", "close": 0.14, "volume": 566097.0}, {"date": "2021-04-07", "close": 0.145, "volume": 842039.0}, {"date": "2021-04-08", "close": 0.15, "volume": 367917.0}, {"date": "2021-04-09", "close": 0.16, "volume": 440249.0}, {"date": "2021-04-12", "close": 0.15, "volume": 320551.0}, {"date": "2021-04-13", "close": 0.15, "volume": 13593.0}, {"date": "2021-04-14", "close": 0.16, "volume": 153881.0}, {"date": "2021-04-15", "close": 0.165, "volume": 332265.0}, {"date": "2021-04-16", "close": 0.17, "volume": 363859.0}, {"date": "2021-04-19", "close": 0.16, "volume": 381559.0}, {"date": "2021-04-20", "close": 0.155, "volume": 334458.0}, {"date": "2021-04-21", "close": 0.16, "volume": 162343.0}, {"date": "2021-04-22", "close": 0.16, "volume": 353185.0}, {"date": "2021-04-23", "close": 0.165, "volume": 61147.0}, {"date": "2021-04-26", "close": 0.17, "volume": 399888.0}, {"date": "2021-04-27", "close": 0.165, "volume": 70512.0}, {"date": "2021-04-28", "close": 0.145, "volume": 1568609.0}, {"date": "2021-04-29", "close": 0.145, "volume": 85518.0}, {"date": "2021-04-30", "close": 0.15, "volume": 8549.0}, {"date": "2021-05-03", "close": 0.145, "volume": 100653.0}, {"date": "2021-05-04", "close": 0.155, "volume": 74136.0}, {"date": "2021-05-05", "close": 0.15, "volume": 154599.0}, {"date": "2021-05-06", "close": 0.15, "volume": 140676.0}, {"date": "2021-05-07", "close": 0.145, "volume": 159535.0}, {"date": "2021-05-10", "close": 0.155, "volume": 476717.0}, {"date": "2021-05-11", "close": 0.155, "volume": 29000.0}, {"date": "2021-05-12", "close": 0.155, "volume": 115882.0}, {"date": "2021-05-13", "close": 0.145, "volume": 1087252.0}, {"date": "2021-05-14", "close": 0.15, "volume": 611274.0}, {"date": "2021-05-17", "close": 0.165, "volume": 421555.0}, {"date": "2021-05-18", "close": 0.16, "volume": 207990.0}, {"date": "2021-05-19", "close": 0.155, "volume": 3000.0}, {"date": "2021-05-21", "close": 0.155, "volume": 100000.0}, {"date": "2021-05-24", "close": 0.165, "volume": 594362.0}, {"date": "2021-05-25", "close": 0.17, "volume": 157736.0}, {"date": "2021-05-26", "close": 0.17, "volume": 774418.0}, {"date": "2021-05-27", "close": 0.16, "volume": 76767.0}, {"date": "2021-05-28", "close": 0.17, "volume": 264205.0}, {"date": "2021-05-31", "close": 0.17, "volume": 224722.0}, {"date": "2021-06-01", "close": 0.17, "volume": 100622.0}, {"date": "2021-06-02", "close": 0.16, "volume": 809369.0}, {"date": "2021-06-03", "close": 0.14, "volume": 914551.0}, {"date": "2021-06-04", "close": 0.145, "volume": 248743.0}, {"date": "2021-06-07", "close": 0.14, "volume": 279471.0}, {"date": "2021-06-08", "close": 0.13, "volume": 728574.0}, {"date": "2021-06-09", "close": 0.135, "volume": 773887.0}, {"date": "2021-06-10", "close": 0.14, "volume": 236496.0}, {"date": "2021-06-11", "close": 0.135, "volume": 201645.0}, {"date": "2021-06-15", "close": 0.13, "volume": 1386918.0}, {"date": "2021-06-16", "close": 0.125, "volume": 461321.0}, {"date": "2021-06-17", "close": 0.125, "volume": 547964.0}, {"date": "2021-06-18", "close": 0.13, "volume": 232322.0}, {"date": "2021-06-21", "close": 0.12, "volume": 181549.0}, {"date": "2021-06-22", "close": 0.12, "volume": 21400.0}, {"date": "2021-06-24", "close": 0.115, "volume": 203709.0}, {"date": "2021-06-25", "close": 0.12, "volume": 1151732.0}, {"date": "2021-06-28", "close": 0.11, "volume": 1030745.0}, {"date": "2021-06-29", "close": 0.11, "volume": 440616.0}, {"date": "2021-06-30", "close": 0.11, "volume": 312144.0}, {"date": "2021-07-01", "close": 0.11, "volume": 355000.0}, {"date": "2021-07-05", "close": 0.105, "volume": 1197255.0}, {"date": "2021-07-06", "close": 0.11, "volume": 996569.0}, {"date": "2021-07-07", "close": 0.105, "volume": 868155.0}, {"date": "2021-07-08", "close": 0.11, "volume": 247628.0}, {"date": "2021-07-09", "close": 0.105, "volume": 391912.0}, {"date": "2021-07-12", "close": 0.105, "volume": 1360.0}, {"date": "2021-07-13", "close": 0.1, "volume": 861746.0}, {"date": "2021-07-14", "close": 0.098, "volume": 217935.0}, {"date": "2021-07-15", "close": 0.11, "volume": 511877.0}, {"date": "2021-07-16", "close": 0.11, "volume": 110902.0}, {"date": "2021-07-19", "close": 0.099, "volume": 961235.0}, {"date": "2021-07-20", "close": 0.099, "volume": 212763.0}, {"date": "2021-07-21", "close": 0.095, "volume": 205018.0}, {"date": "2021-07-22", "close": 0.094, "volume": 122056.0}, {"date": "2021-07-23", "close": 0.096, "volume": 284573.0}, {"date": "2021-07-26", "close": 0.095, "volume": 25000.0}, {"date": "2021-07-27", "close": 0.096, "volume": 145845.0}, {"date": "2021-07-28", "close": 0.094, "volume": 89620.0}, {"date": "2021-07-29", "close": 0.095, "volume": 12470.0}, {"date": "2021-08-02", "close": 0.094, "volume": 32138.0}, {"date": "2021-08-03", "close": 0.097, "volume": 180000.0}, {"date": "2021-08-04", "close": 0.1, "volume": 1274837.0}, {"date": "2021-08-05", "close": 0.105, "volume": 173561.0}, {"date": "2021-08-06", "close": 0.11, "volume": 363572.0}, {"date": "2021-08-09", "close": 0.105, "volume": 77863.0}, {"date": "2021-08-10", "close": 0.1, "volume": 655049.0}, {"date": "2021-08-11", "close": 0.1, "volume": 104564.0}, {"date": "2021-08-12", "close": 0.1, "volume": 325088.0}, {"date": "2021-08-13", "close": 0.096, "volume": 268245.0}, {"date": "2021-08-16", "close": 0.091, "volume": 142936.0}, {"date": "2021-08-17", "close": 0.089, "volume": 168353.0}, {"date": "2021-08-19", "close": 0.09, "volume": 781811.0}, {"date": "2021-08-20", "close": 0.095, "volume": 371785.0}, {"date": "2021-08-23", "close": 0.09, "volume": 25000.0}, {"date": "2021-08-24", "close": 0.09, "volume": 61010.0}, {"date": "2021-08-25", "close": 0.091, "volume": 83025.0}, {"date": "2021-08-26", "close": 0.09, "volume": 27950.0}, {"date": "2021-08-27", "close": 0.09, "volume": 183900.0}, {"date": "2021-08-30", "close": 0.09, "volume": 35217.0}, {"date": "2021-08-31", "close": 0.09, "volume": 103348.0}, {"date": "2021-09-01", "close": 0.09, "volume": 22848.0}, {"date": "2021-09-02", "close": 0.09, "volume": 23280.0}, {"date": "2021-09-03", "close": 0.092, "volume": 230076.0}, {"date": "2021-09-06", "close": 0.095, "volume": 194505.0}, {"date": "2021-09-08", "close": 0.095, "volume": 87792.0}, {"date": "2021-09-09", "close": 0.088, "volume": 210904.0}, {"date": "2021-09-10", "close": 0.089, "volume": 79063.0}, {"date": "2021-09-13", "close": 0.088, "volume": 32169.0}, {"date": "2021-09-14", "close": 0.085, "volume": 12162.0}, {"date": "2021-09-15", "close": 0.084, "volume": 49316.0}, {"date": "2021-09-16", "close": 0.092, "volume": 292145.0}, {"date": "2021-09-17", "close": 0.089, "volume": 41360.0}, {"date": "2021-09-20", "close": 0.0885, "volume": 154324.0}, {"date": "2021-09-21", "close": 0.092, "volume": 146116.0}, {"date": "2021-09-22", "close": 0.1, "volume": 1093096.0}, {"date": "2021-09-23", "close": 0.096, "volume": 830278.0}, {"date": "2021-09-24", "close": 0.091, "volume": 367792.0}, {"date": "2021-09-27", "close": 0.091, "volume": 200000.0}, {"date": "2021-09-28", "close": 0.092, "volume": 59502.0}, {"date": "2021-09-29", "close": 0.099, "volume": 204190.0}, {"date": "2021-09-30", "close": 0.099, "volume": 218965.0}, {"date": "2021-10-01", "close": 0.094, "volume": 38000.0}, {"date": "2021-10-04", "close": 0.095, "volume": 40229.0}, {"date": "2021-10-05", "close": 0.09, "volume": 119076.0}, {"date": "2021-10-06", "close": 0.098, "volume": 44442.0}, {"date": "2021-10-07", "close": 0.096, "volume": 29141.0}, {"date": "2021-10-08", "close": 0.095, "volume": 192456.0}, {"date": "2021-10-13", "close": 0.094, "volume": 177.0}, {"date": "2021-10-14", "close": 0.09, "volume": 147475.0}, {"date": "2021-10-15", "close": 0.09, "volume": 240201.0}, {"date": "2021-10-18", "close": 0.09, "volume": 212324.0}, {"date": "2021-10-19", "close": 0.1, "volume": 1059923.0}, {"date": "2021-10-20", "close": 0.1, "volume": 210208.0}, {"date": "2021-10-21", "close": 0.105, "volume": 64764.0}, {"date": "2021-10-22", "close": 0.105, "volume": 495825.0}, {"date": "2021-10-25", "close": 0.099, "volume": 443014.0}, {"date": "2021-10-26", "close": 0.098, "volume": 100593.0}, {"date": "2021-10-29", "close": 0.085, "volume": 645921.0}, {"date": "2021-11-01", "close": 0.084, "volume": 751969.0}, {"date": "2021-11-02", "close": 0.081, "volume": 832355.0}, {"date": "2021-11-03", "close": 0.084, "volume": 1297432.0}, {"date": "2021-11-04", "close": 0.08, "volume": 2221509.0}, {"date": "2021-11-05", "close": 0.083, "volume": 864350.0}, {"date": "2021-11-08", "close": 0.083, "volume": 487313.0}, {"date": "2021-11-09", "close": 0.083, "volume": 320839.0}, {"date": "2021-11-10", "close": 0.087, "volume": 192771.0}, {"date": "2021-11-11", "close": 0.095, "volume": 2981664.0}, {"date": "2021-11-12", "close": 0.088, "volume": 763679.0}, {"date": "2021-11-15", "close": 0.088, "volume": 1280709.0}, {"date": "2021-11-16", "close": 0.085, "volume": 457005.0}, {"date": "2021-11-17", "close": 0.085, "volume": 2783348.0}, {"date": "2021-11-18", "close": 0.085, "volume": 441852.0}, {"date": "2021-11-19", "close": 0.085, "volume": 2000000.0}, {"date": "2021-11-22", "close": 0.086, "volume": 1187941.0}, {"date": "2021-11-23", "close": 0.085, "volume": 1005259.0}, {"date": "2021-11-24", "close": 0.088, "volume": 976097.0}, {"date": "2021-11-25", "close": 0.088, "volume": 1267912.0}, {"date": "2021-11-26", "close": 0.086, "volume": 1460262.0}, {"date": "2021-11-29", "close": 0.082, "volume": 670160.0}, {"date": "2021-11-30", "close": 0.088, "volume": 122347.0}, {"date": "2021-12-01", "close": 0.1, "volume": 3524639.0}, {"date": "2021-12-02", "close": 0.093, "volume": 254357.0}, {"date": "2021-12-03", "close": 0.094, "volume": 121627.0}, {"date": "2021-12-06", "close": 0.089, "volume": 157210.0}, {"date": "2021-12-07", "close": 0.092, "volume": 370276.0}, {"date": "2021-12-08", "close": 0.1, "volume": 2337260.0}, {"date": "2021-12-09", "close": 0.099, "volume": 195044.0}, {"date": "2021-12-10", "close": 0.097, "volume": 715710.0}, {"date": "2021-12-13", "close": 0.1, "volume": 242700.0}, {"date": "2021-12-14", "close": 0.097, "volume": 180319.0}, {"date": "2021-12-15", "close": 0.099, "volume": 224969.0}, {"date": "2021-12-17", "close": 0.1, "volume": 224739.0}, {"date": "2021-12-20", "close": 0.1, "volume": 65555.0}, {"date": "2021-12-22", "close": 0.1, "volume": 4956.0}, {"date": "2021-12-23", "close": 0.11, "volume": 626475.0}, {"date": "2021-12-24", "close": 0.11, "volume": 250551.0}, {"date": "2021-12-29", "close": 0.105, "volume": 52812.0}, {"date": "2021-12-30", "close": 0.11, "volume": 288291.0}, {"date": "2021-12-31", "close": 0.1075, "volume": 956.0}, {"date": "2022-01-04", "close": 0.1, "volume": 9021.0}, {"date": "2022-01-05", "close": 0.11, "volume": 251455.0}, {"date": "2022-01-06", "close": 0.105, "volume": 249939.0}, {"date": "2022-01-07", "close": 0.105, "volume": 441277.0}, {"date": "2022-01-10", "close": 0.11, "volume": 235910.0}, {"date": "2022-01-11", "close": 0.105, "volume": 46120.0}, {"date": "2022-01-12", "close": 0.11, "volume": 365237.0}, {"date": "2022-01-13", "close": 0.12, "volume": 829385.0}, {"date": "2022-01-14", "close": 0.125, "volume": 1296636.0}, {"date": "2022-01-17", "close": 0.125, "volume": 410718.0}, {"date": "2022-01-18", "close": 0.12, "volume": 116449.0}, {"date": "2022-01-19", "close": 0.14, "volume": 1042288.0}, {"date": "2022-01-20", "close": 0.14, "volume": 189348.0}, {"date": "2022-01-21", "close": 0.125, "volume": 1317213.0}, {"date": "2022-01-24", "close": 0.11, "volume": 693818.0}, {"date": "2022-01-25", "close": 0.11, "volume": 345845.0}, {"date": "2022-01-27", "close": 0.1, "volume": 479916.0}, {"date": "2022-01-28", "close": 0.105, "volume": 222154.0}, {"date": "2022-01-31", "close": 0.11, "volume": 79389.0}, {"date": "2022-02-02", "close": 0.105, "volume": 216328.0}, {"date": "2022-02-03", "close": 0.093, "volume": 166677.0}, {"date": "2022-02-04", "close": 0.09, "volume": 32305.0}, {"date": "2022-02-07", "close": 0.089, "volume": 224760.0}, {"date": "2022-02-08", "close": 0.091, "volume": 234869.0}, {"date": "2022-02-09", "close": 0.092, "volume": 138091.0}, {"date": "2022-02-10", "close": 0.092, "volume": 8.0}, {"date": "2022-02-11", "close": 0.093, "volume": 41110.0}, {"date": "2022-02-14", "close": 0.095, "volume": 19412.0}, {"date": "2022-02-15", "close": 0.089, "volume": 85643.0}, {"date": "2022-02-16", "close": 0.09, "volume": 177405.0}, {"date": "2022-02-17", "close": 0.092, "volume": 163.0}, {"date": "2022-02-18", "close": 0.091, "volume": 73562.0}, {"date": "2022-02-22", "close": 0.09, "volume": 11111.0}, {"date": "2022-02-23", "close": 0.087, "volume": 576424.0}, {"date": "2022-02-24", "close": 0.088, "volume": 384000.0}, {"date": "2022-02-25", "close": 0.09, "volume": 6000.0}, {"date": "2022-03-01", "close": 0.082, "volume": 159256.0}, {"date": "2022-03-02", "close": 0.082, "volume": 2925.0}, {"date": "2022-03-03", "close": 0.082, "volume": 683966.0}, {"date": "2022-03-04", "close": 0.084, "volume": 217383.0}, {"date": "2022-03-07", "close": 0.08, "volume": 265008.0}, {"date": "2022-03-08", "close": 0.081, "volume": 85618.0}, {"date": "2022-03-09", "close": 0.082, "volume": 182098.0}, {"date": "2022-03-10", "close": 0.08, "volume": 290844.0}, {"date": "2022-03-11", "close": 0.085, "volume": 801486.0}, {"date": "2022-03-14", "close": 0.081, "volume": 167456.0}, {"date": "2022-03-15", "close": 0.079, "volume": 654354.0}, {"date": "2022-03-16", "close": 0.081, "volume": 474565.0}, {"date": "2022-03-17", "close": 0.078, "volume": 355461.0}, {"date": "2022-03-18", "close": 0.085, "volume": 12098.0}, {"date": "2022-03-21", "close": 0.089, "volume": 179690.0}, {"date": "2022-03-22", "close": 0.087, "volume": 70000.0}, {"date": "2022-03-23", "close": 0.088, "volume": 30755.0}, {"date": "2022-03-24", "close": 0.088, "volume": 177333.0}, {"date": "2022-03-25", "close": 0.09, "volume": 194365.0}, {"date": "2022-03-28", "close": 0.092, "volume": 101696.0}, {"date": "2022-03-29", "close": 0.1, "volume": 354005.0}, {"date": "2022-03-30", "close": 0.094, "volume": 20000.0}, {"date": "2022-03-31", "close": 0.1, "volume": 360234.0}, {"date": "2022-04-01", "close": 0.099, "volume": 125000.0}, {"date": "2022-04-04", "close": 0.12, "volume": 1330054.0}, {"date": "2022-04-05", "close": 0.11, "volume": 546327.0}, {"date": "2022-04-06", "close": 0.095, "volume": 136640.0}, {"date": "2022-04-07", "close": 0.094, "volume": 65000.0}, {"date": "2022-04-11", "close": 0.1, "volume": 536825.0}, {"date": "2022-04-12", "close": 0.1, "volume": 219353.0}, {"date": "2022-04-13", "close": 0.094, "volume": 48444.0}, {"date": "2022-04-14", "close": 0.094, "volume": 40171.0}, {"date": "2022-04-19", "close": 0.095, "volume": 343785.0}, {"date": "2022-04-20", "close": 0.105, "volume": 236642.0}, {"date": "2022-04-21", "close": 0.105, "volume": 237.0}, {"date": "2022-04-26", "close": 0.095, "volume": 411474.0}, {"date": "2022-04-27", "close": 0.099, "volume": 59406.0}, {"date": "2022-04-28", "close": 0.098, "volume": 156213.0}, {"date": "2022-04-29", "close": 0.091, "volume": 523133.0}, {"date": "2022-05-02", "close": 0.094, "volume": 313166.0}, {"date": "2022-05-03", "close": 0.091, "volume": 373866.0}, {"date": "2022-05-04", "close": 0.094, "volume": 30055.0}, {"date": "2022-05-05", "close": 0.09, "volume": 706012.0}, {"date": "2022-05-06", "close": 0.087, "volume": 20000.0}, {"date": "2022-05-09", "close": 0.088, "volume": 58173.0}, {"date": "2022-05-10", "close": 0.089, "volume": 419739.0}, {"date": "2022-05-11", "close": 0.089, "volume": 23499.0}, {"date": "2022-05-12", "close": 0.079, "volume": 110905.0}, {"date": "2022-05-13", "close": 0.085, "volume": 40348.0}, {"date": "2022-05-16", "close": 0.085, "volume": 58800.0}, {"date": "2022-05-17", "close": 0.083, "volume": 40000.0}, {"date": "2022-05-19", "close": 0.078, "volume": 125000.0}, {"date": "2022-05-20", "close": 0.08, "volume": 57619.0}, {"date": "2022-05-23", "close": 0.083, "volume": 311386.0}, {"date": "2022-05-24", "close": 0.08, "volume": 308106.0}, {"date": "2022-05-25", "close": 0.082, "volume": 383274.0}, {"date": "2022-05-26", "close": 0.08, "volume": 256000.0}, {"date": "2022-05-27", "close": 0.08, "volume": 123500.0}, {"date": "2022-05-30", "close": 0.082, "volume": 533800.0}, {"date": "2022-05-31", "close": 0.08, "volume": 244566.0}, {"date": "2022-06-01", "close": 0.085, "volume": 902406.0}, {"date": "2022-06-02", "close": 0.085, "volume": 992909.0}, {"date": "2022-06-03", "close": 0.085, "volume": 434474.0}, {"date": "2022-06-06", "close": 0.086, "volume": 230533.0}, {"date": "2022-06-07", "close": 0.087, "volume": 480870.0}, {"date": "2022-06-09", "close": 0.087, "volume": 57667.0}, {"date": "2022-06-10", "close": 0.082, "volume": 290000.0}, {"date": "2022-06-14", "close": 0.08, "volume": 502738.0}, {"date": "2022-06-15", "close": 0.068, "volume": 465831.0}, {"date": "2022-06-16", "close": 0.072, "volume": 302304.0}, {"date": "2022-06-17", "close": 0.061, "volume": 18435466.0}, {"date": "2022-06-20", "close": 0.06, "volume": 138141.0}, {"date": "2022-06-21", "close": 0.063, "volume": 466766.0}, {"date": "2022-06-22", "close": 0.064, "volume": 85891.0}, {"date": "2022-06-24", "close": 0.057, "volume": 135000.0}, {"date": "2022-06-27", "close": 0.061, "volume": 662698.0}, {"date": "2022-06-28", "close": 0.06, "volume": 278792.0}, {"date": "2022-06-29", "close": 0.059, "volume": 539200.0}, {"date": "2022-06-30", "close": 0.06, "volume": 208725.0}, {"date": "2022-07-06", "close": 0.057, "volume": 110024.0}, {"date": "2022-07-07", "close": 0.055, "volume": 10000.0}, {"date": "2022-07-12", "close": 0.062, "volume": 299000.0}, {"date": "2022-07-14", "close": 0.054, "volume": 66667.0}, {"date": "2022-07-15", "close": 0.049, "volume": 646627.0}, {"date": "2022-07-18", "close": 0.049, "volume": 269584.0}, {"date": "2022-07-19", "close": 0.05, "volume": 250000.0}, {"date": "2022-07-20", "close": 0.05, "volume": 359999.0}, {"date": "2022-07-21", "close": 0.05, "volume": 518701.0}, {"date": "2022-07-22", "close": 0.05, "volume": 46561.0}, {"date": "2022-07-25", "close": 0.05, "volume": 189369.0}, {"date": "2022-07-26", "close": 0.049, "volume": 224252.0}, {"date": "2022-07-27", "close": 0.048, "volume": 308400.0}, {"date": "2022-07-28", "close": 0.051, "volume": 253300.0}, {"date": "2022-07-29", "close": 0.058, "volume": 153666.0}, {"date": "2022-08-01", "close": 0.059, "volume": 7804.0}, {"date": "2022-08-02", "close": 0.061, "volume": 305000.0}, {"date": "2022-08-03", "close": 0.061, "volume": 225000.0}, {"date": "2022-08-04", "close": 0.061, "volume": 140122.0}, {"date": "2022-08-05", "close": 0.061, "volume": 127751.0}, {"date": "2022-08-08", "close": 0.066, "volume": 106358.0}, {"date": "2022-08-09", "close": 0.066, "volume": 275406.0}, {"date": "2022-08-10", "close": 0.062, "volume": 814778.0}, {"date": "2022-08-11", "close": 0.061, "volume": 603217.0}, {"date": "2022-08-12", "close": 0.06, "volume": 79561.0}, {"date": "2022-08-16", "close": 0.062, "volume": 98500.0}, {"date": "2022-08-18", "close": 0.06, "volume": 47500.0}, {"date": "2022-08-22", "close": 0.064, "volume": 31666.0}, {"date": "2022-08-24", "close": 0.067, "volume": 85252.0}, {"date": "2022-08-29", "close": 0.062, "volume": 145000.0}, {"date": "2022-08-30", "close": 0.062, "volume": 402247.0}, {"date": "2022-09-01", "close": 0.054, "volume": 50892.0}, {"date": "2022-09-02", "close": 0.06, "volume": 9444.0}, {"date": "2022-09-05", "close": 0.061, "volume": 99730.0}, {"date": "2022-09-06", "close": 0.07, "volume": 270391.0}, {"date": "2022-09-07", "close": 0.072, "volume": 148438.0}, {"date": "2022-09-08", "close": 0.068, "volume": 95000.0}, {"date": "2022-09-09", "close": 0.068, "volume": 61400.0}, {"date": "2022-09-12", "close": 0.06, "volume": 429364.0}, {"date": "2022-09-13", "close": 0.06, "volume": 264907.0}, {"date": "2022-09-20", "close": 0.055, "volume": 102727.0}, {"date": "2022-09-21", "close": 0.052, "volume": 100443.0}, {"date": "2022-09-26", "close": 0.05, "volume": 575000.0}, {"date": "2022-09-29", "close": 0.05, "volume": 220148.0}, {"date": "2022-10-06", "close": 0.052, "volume": 8172.0}, {"date": "2022-10-07", "close": 0.05, "volume": 18723.0}, {"date": "2022-10-10", "close": 0.05, "volume": 9564.0}, {"date": "2022-10-12", "close": 0.05, "volume": 647.0}, {"date": "2022-10-13", "close": 0.05, "volume": 62548.0}, {"date": "2022-10-14", "close": 0.05, "volume": 199250.0}, {"date": "2022-10-17", "close": 0.048, "volume": 157974.0}, {"date": "2022-10-20", "close": 0.05, "volume": 50000.0}, {"date": "2022-10-24", "close": 0.055, "volume": 42909.0}, {"date": "2022-10-25", "close": 0.05, "volume": 10000.0}, {"date": "2022-10-27", "close": 0.048, "volume": 120001.0}, {"date": "2022-10-28", "close": 0.045, "volume": 128430.0}, {"date": "2022-10-31", "close": 0.043, "volume": 59769.0}, {"date": "2022-11-08", "close": 0.05, "volume": 189850.0}, {"date": "2022-11-09", "close": 0.047, "volume": 510000.0}, {"date": "2022-11-10", "close": 0.045, "volume": 80000.0}, {"date": "2022-11-14", "close": 0.05, "volume": 50000.0}, {"date": "2022-11-15", "close": 0.05, "volume": 9126.0}, {"date": "2022-11-18", "close": 0.06, "volume": 175483.0}, {"date": "2022-11-21", "close": 0.059, "volume": 31200.0}, {"date": "2022-11-24", "close": 0.055, "volume": 125555.0}, {"date": "2022-11-25", "close": 0.05, "volume": 566052.0}, {"date": "2022-11-29", "close": 0.055, "volume": 2654.0}, {"date": "2022-11-30", "close": 0.05, "volume": 200028.0}, {"date": "2022-12-01", "close": 0.05, "volume": 963315.0}, {"date": "2022-12-02", "close": 0.05, "volume": 308291.0}, {"date": "2022-12-05", "close": 0.051, "volume": 18753751.0}, {"date": "2022-12-06", "close": 0.051, "volume": 249644.0}, {"date": "2022-12-07", "close": 0.05, "volume": 305000.0}, {"date": "2022-12-08", "close": 0.05, "volume": 450000.0}, {"date": "2022-12-12", "close": 0.05, "volume": 818217.0}, {"date": "2022-12-13", "close": 0.046, "volume": 575896.0}, {"date": "2022-12-14", "close": 0.046, "volume": 482543.0}, {"date": "2022-12-16", "close": 0.049, "volume": 100000.0}, {"date": "2022-12-19", "close": 0.048, "volume": 62776.0}, {"date": "2022-12-20", "close": 0.046, "volume": 967915.0}, {"date": "2022-12-21", "close": 0.046, "volume": 245000.0}, {"date": "2022-12-22", "close": 0.046, "volume": 45480.0}, {"date": "2022-12-23", "close": 0.048, "volume": 253068.0}, {"date": "2022-12-28", "close": 0.048, "volume": 899.0}, {"date": "2023-01-04", "close": 0.051, "volume": 70000.0}, {"date": "2023-01-05", "close": 0.05, "volume": 169500.0}, {"date": "2023-01-06", "close": 0.049, "volume": 142500.0}, {"date": "2023-01-09", "close": 0.048, "volume": 25000.0}, {"date": "2023-01-10", "close": 0.047, "volume": 203463.0}, {"date": "2023-01-11", "close": 0.047, "volume": 46000.0}, {"date": "2023-01-13", "close": 0.047, "volume": 167915.0}, {"date": "2023-01-16", "close": 0.05, "volume": 40000.0}, {"date": "2023-01-17", "close": 0.05, "volume": 50000.0}, {"date": "2023-01-18", "close": 0.05, "volume": 9624.0}, {"date": "2023-01-20", "close": 0.04, "volume": 583761.0}, {"date": "2023-01-23", "close": 0.049, "volume": 66423.0}, {"date": "2023-01-24", "close": 0.05, "volume": 3577.0}, {"date": "2023-01-25", "close": 0.067, "volume": 14390636.0}, {"date": "2023-01-27", "close": 0.063, "volume": 2035927.0}, {"date": "2023-01-30", "close": 0.065, "volume": 908187.0}, {"date": "2023-01-31", "close": 0.06, "volume": 265084.0}, {"date": "2023-02-01", "close": 0.062, "volume": 302360.0}, {"date": "2023-02-02", "close": 0.057, "volume": 129402.0}, {"date": "2023-02-03", "close": 0.057, "volume": 310513.0}, {"date": "2023-02-06", "close": 0.052, "volume": 543191.0}, {"date": "2023-02-07", "close": 0.052, "volume": 21060.0}, {"date": "2023-02-08", "close": 0.051, "volume": 477740.0}, {"date": "2023-02-09", "close": 0.05, "volume": 253578.0}, {"date": "2023-02-10", "close": 0.047, "volume": 112455.0}, {"date": "2023-02-13", "close": 0.047, "volume": 230088.0}, {"date": "2023-02-14", "close": 0.052, "volume": 221516.0}, {"date": "2023-02-15", "close": 0.05, "volume": 151311.0}, {"date": "2023-02-16", "close": 0.05, "volume": 15000.0}, {"date": "2023-02-17", "close": 0.045, "volume": 352545.0}, {"date": "2023-02-22", "close": 0.051, "volume": 291945.0}, {"date": "2023-02-23", "close": 0.05, "volume": 30000.0}, {"date": "2023-02-24", "close": 0.055, "volume": 88891.0}, {"date": "2023-02-28", "close": 0.05, "volume": 15859.0}, {"date": "2023-03-01", "close": 0.05, "volume": 102193.0}, {"date": "2023-03-02", "close": 0.05, "volume": 24402.0}, {"date": "2023-03-03", "close": 0.053, "volume": 99381.0}, {"date": "2023-03-06", "close": 0.051, "volume": 8283.0}, {"date": "2023-03-07", "close": 0.051, "volume": 111000.0}, {"date": "2023-03-08", "close": 0.049, "volume": 299145.0}, {"date": "2023-03-10", "close": 0.049, "volume": 12244.0}, {"date": "2023-03-14", "close": 0.046, "volume": 150000.0}, {"date": "2023-03-15", "close": 0.046, "volume": 245300.0}, {"date": "2023-03-16", "close": 0.045, "volume": 17545.0}, {"date": "2023-03-20", "close": 0.045, "volume": 29910.0}, {"date": "2023-03-21", "close": 0.045, "volume": 6875.0}, {"date": "2023-03-22", "close": 0.043, "volume": 56125.0}, {"date": "2023-03-23", "close": 0.044, "volume": 499573.0}, {"date": "2023-03-24", "close": 0.049, "volume": 90896.0}, {"date": "2023-03-29", "close": 0.045, "volume": 22222.0}, {"date": "2023-03-30", "close": 0.043, "volume": 13000.0}, {"date": "2023-03-31", "close": 0.04, "volume": 49809.0}, {"date": "2023-04-03", "close": 0.041, "volume": 10000.0}, {"date": "2023-04-04", "close": 0.041, "volume": 2.0}, {"date": "2023-04-05", "close": 0.04, "volume": 910953.0}, {"date": "2023-04-06", "close": 0.044, "volume": 69434.0}, {"date": "2023-04-11", "close": 0.045, "volume": 114517.0}, {"date": "2023-04-12", "close": 0.05, "volume": 195425.0}, {"date": "2023-04-13", "close": 0.057, "volume": 330762.0}, {"date": "2023-04-14", "close": 0.06, "volume": 213275.0}, {"date": "2023-04-17", "close": 0.06, "volume": 485003.0}, {"date": "2023-04-18", "close": 0.06, "volume": 536970.0}, {"date": "2023-04-19", "close": 0.058, "volume": 1764525.0}, {"date": "2023-04-20", "close": 0.06, "volume": 335278.0}, {"date": "2023-04-21", "close": 0.06, "volume": 101700.0}, {"date": "2023-04-24", "close": 0.057, "volume": 378914.0}, {"date": "2023-04-27", "close": 0.052, "volume": 511373.0}, {"date": "2023-05-01", "close": 0.049, "volume": 250000.0}, {"date": "2023-05-02", "close": 0.048, "volume": 266.0}, {"date": "2023-05-03", "close": 0.049, "volume": 40000.0}, {"date": "2023-05-04", "close": 0.045, "volume": 87348.0}, {"date": "2023-05-05", "close": 0.048, "volume": 160015.0}, {"date": "2023-05-08", "close": 0.052, "volume": 380003.0}, {"date": "2023-05-09", "close": 0.05, "volume": 12830.0}, {"date": "2023-05-10", "close": 0.05, "volume": 106129.0}, {"date": "2023-05-11", "close": 0.051, "volume": 100000.0}, {"date": "2023-05-12", "close": 0.05, "volume": 672657.0}, {"date": "2023-05-15", "close": 0.055, "volume": 166493.0}, {"date": "2023-05-19", "close": 0.052, "volume": 860593.0}, {"date": "2023-05-24", "close": 0.046, "volume": 54318.0}, {"date": "2023-05-25", "close": 0.046, "volume": 50000.0}, {"date": "2023-05-26", "close": 0.045, "volume": 110000.0}, {"date": "2023-05-29", "close": 0.045, "volume": 49064.0}, {"date": "2023-05-30", "close": 0.044, "volume": 334386.0}, {"date": "2023-05-31", "close": 0.0435, "volume": 838716.0}, {"date": "2023-06-01", "close": 0.045, "volume": 268000.0}, {"date": "2023-06-05", "close": 0.043, "volume": 664628.0}, {"date": "2023-06-06", "close": 0.041, "volume": 184804.0}, {"date": "2023-06-08", "close": 0.043, "volume": 177734.0}, {"date": "2023-06-09", "close": 0.044, "volume": 98181.0}, {"date": "2023-06-13", "close": 0.04, "volume": 729550.0}, {"date": "2023-06-14", "close": 0.041, "volume": 131932.0}, {"date": "2023-06-15", "close": 0.04, "volume": 113068.0}, {"date": "2023-06-16", "close": 0.039, "volume": 2126247.0}, {"date": "2023-06-19", "close": 0.039, "volume": 1414229.0}, {"date": "2023-06-20", "close": 0.039, "volume": 680016.0}, {"date": "2023-06-21", "close": 0.039, "volume": 357999.0}, {"date": "2023-06-22", "close": 0.036, "volume": 163698.0}, {"date": "2023-06-23", "close": 0.036, "volume": 122000.0}, {"date": "2023-06-26", "close": 0.036, "volume": 358585.0}, {"date": "2023-06-27", "close": 0.033, "volume": 2459931.0}, {"date": "2023-06-28", "close": 0.042, "volume": 1589913.0}, {"date": "2023-06-30", "close": 0.039, "volume": 4423472.0}, {"date": "2023-07-03", "close": 0.041, "volume": 133111.0}, {"date": "2023-07-04", "close": 0.042, "volume": 734849.0}, {"date": "2023-07-05", "close": 0.042, "volume": 952191.0}, {"date": "2023-07-06", "close": 0.039, "volume": 521680.0}, {"date": "2023-07-07", "close": 0.04, "volume": 564393.0}, {"date": "2023-07-10", "close": 0.042, "volume": 123627.0}, {"date": "2023-07-11", "close": 0.043, "volume": 55116.0}, {"date": "2023-07-13", "close": 0.043, "volume": 85001.0}, {"date": "2023-07-14", "close": 0.048, "volume": 575051.0}, {"date": "2023-07-17", "close": 0.05, "volume": 642906.0}, {"date": "2023-07-18", "close": 0.052, "volume": 69798.0}, {"date": "2023-07-19", "close": 0.046, "volume": 637197.0}, {"date": "2023-07-21", "close": 0.045, "volume": 109743.0}, {"date": "2023-07-26", "close": 0.05, "volume": 10000.0}, {"date": "2023-07-27", "close": 0.043, "volume": 1091824.0}, {"date": "2023-07-28", "close": 0.041, "volume": 25400.0}, {"date": "2023-08-01", "close": 0.044, "volume": 623119.0}, {"date": "2023-08-02", "close": 0.047, "volume": 20806.0}, {"date": "2023-08-07", "close": 0.046, "volume": 4638000.0}, {"date": "2023-08-08", "close": 0.045, "volume": 60185.0}, {"date": "2023-08-09", "close": 0.045, "volume": 210909.0}, {"date": "2023-08-11", "close": 0.043, "volume": 200000.0}, {"date": "2023-08-14", "close": 0.043, "volume": 18980.0}, {"date": "2023-08-15", "close": 0.043, "volume": 355000.0}, {"date": "2023-08-16", "close": 0.042, "volume": 500000.0}, {"date": "2023-08-17", "close": 0.039, "volume": 1307804.0}, {"date": "2023-08-18", "close": 0.041, "volume": 1086244.0}, {"date": "2023-08-21", "close": 0.038, "volume": 28985.0}, {"date": "2023-08-23", "close": 0.038, "volume": 138425.0}, {"date": "2023-08-29", "close": 0.042, "volume": 430000.0}, {"date": "2023-08-31", "close": 0.04, "volume": 10000.0}, {"date": "2023-09-04", "close": 0.042, "volume": 35140.0}, {"date": "2023-09-05", "close": 0.042, "volume": 35209.0}, {"date": "2023-09-06", "close": 0.04, "volume": 1462927.0}, {"date": "2023-09-08", "close": 0.042, "volume": 413222.0}, {"date": "2023-09-11", "close": 0.042, "volume": 1313411.0}, {"date": "2023-09-12", "close": 0.043, "volume": 100000.0}, {"date": "2023-09-13", "close": 0.045, "volume": 347314.0}, {"date": "2023-09-14", "close": 0.051, "volume": 1763487.0}, {"date": "2023-09-15", "close": 0.052, "volume": 6316753.0}, {"date": "2023-09-18", "close": 0.05, "volume": 547338.0}, {"date": "2023-09-19", "close": 0.045, "volume": 366531.0}, {"date": "2023-09-20", "close": 0.045, "volume": 500880.0}, {"date": "2023-09-21", "close": 0.045, "volume": 1.0}, {"date": "2023-09-22", "close": 0.045, "volume": 110000.0}, {"date": "2023-09-25", "close": 0.046, "volume": 303034.0}, {"date": "2023-09-28", "close": 0.043, "volume": 312502.0}, {"date": "2023-10-02", "close": 0.043, "volume": 50000.0}, {"date": "2023-10-03", "close": 0.043, "volume": 28067.0}, {"date": "2023-10-04", "close": 0.043, "volume": 109737.0}, {"date": "2023-10-05", "close": 0.041, "volume": 85202.0}, {"date": "2023-10-09", "close": 0.04, "volume": 1238000.0}, {"date": "2023-10-11", "close": 0.039, "volume": 130000.0}, {"date": "2023-10-12", "close": 0.04, "volume": 360875.0}, {"date": "2023-10-16", "close": 0.04, "volume": 885994.0}, {"date": "2023-10-17", "close": 0.04, "volume": 75000.0}, {"date": "2023-10-18", "close": 0.042, "volume": 834127.0}, {"date": "2023-10-24", "close": 0.04, "volume": 1045000.0}, {"date": "2023-10-25", "close": 0.04, "volume": 402158.0}, {"date": "2023-10-26", "close": 0.04, "volume": 245000.0}, {"date": "2023-10-30", "close": 0.042, "volume": 14375.0}, {"date": "2023-10-31", "close": 0.04, "volume": 307547.0}, {"date": "2023-11-02", "close": 0.039, "volume": 48611.0}, {"date": "2023-11-03", "close": 0.039, "volume": 65491.0}, {"date": "2023-11-06", "close": 0.04, "volume": 1193208.0}, {"date": "2023-11-07", "close": 0.04, "volume": 46441.0}, {"date": "2023-11-09", "close": 0.04, "volume": 150000.0}, {"date": "2023-11-10", "close": 0.04, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.046, "volume": 608485.0}, {"date": "2023-11-16", "close": 0.046, "volume": 1067.0}, {"date": "2023-11-17", "close": 0.046, "volume": 22195.0}, {"date": "2023-11-22", "close": 0.042, "volume": 160784.0}, {"date": "2023-11-29", "close": 0.04, "volume": 434919.0}, {"date": "2023-11-30", "close": 0.04, "volume": 493526.0}, {"date": "2023-12-01", "close": 0.037, "volume": 75666.0}, {"date": "2023-12-04", "close": 0.036, "volume": 109158.0}, {"date": "2023-12-06", "close": 0.036, "volume": 100013.0}, {"date": "2023-12-08", "close": 0.036, "volume": 93579.0}, {"date": "2023-12-11", "close": 0.035, "volume": 800000.0}, {"date": "2023-12-12", "close": 0.035, "volume": 47800.0}, {"date": "2023-12-13", "close": 0.035, "volume": 50000.0}, {"date": "2023-12-14", "close": 0.035, "volume": 151200.0}, {"date": "2023-12-18", "close": 0.038, "volume": 197117.0}, {"date": "2023-12-19", "close": 0.038, "volume": 112559.0}, {"date": "2023-12-21", "close": 0.038, "volume": 386805.0}, {"date": "2023-12-22", "close": 0.037, "volume": 216230.0}, {"date": "2023-12-27", "close": 0.036, "volume": 83332.0}, {"date": "2024-01-04", "close": 0.039, "volume": 226619.0}, {"date": "2024-01-08", "close": 0.036, "volume": 108965.0}, {"date": "2024-01-11", "close": 0.036, "volume": 62000.0}, {"date": "2024-01-15", "close": 0.037, "volume": 25000.0}, {"date": "2024-01-17", "close": 0.037, "volume": 107692.0}, {"date": "2024-01-18", "close": 0.037, "volume": 1066640.0}, {"date": "2024-01-19", "close": 0.037, "volume": 93579.0}, {"date": "2024-01-22", "close": 0.036, "volume": 830932.0}, {"date": "2024-01-23", "close": 0.031, "volume": 1255615.0}, {"date": "2024-01-24", "close": 0.032, "volume": 60671.0}, {"date": "2024-01-25", "close": 0.031, "volume": 349660.0}, {"date": "2024-01-29", "close": 0.032, "volume": 148387.0}, {"date": "2024-01-30", "close": 0.031, "volume": 776515.0}, {"date": "2024-01-31", "close": 0.032, "volume": 60085.0}, {"date": "2024-02-01", "close": 0.03, "volume": 3481942.0}, {"date": "2024-02-02", "close": 0.03, "volume": 100000.0}, {"date": "2024-02-06", "close": 0.032, "volume": 1140195.0}, {"date": "2024-02-12", "close": 0.031, "volume": 5500.0}, {"date": "2024-02-13", "close": 0.037, "volume": 464614.0}, {"date": "2024-02-14", "close": 0.038, "volume": 100000.0}, {"date": "2024-02-15", "close": 0.036, "volume": 201027.0}, {"date": "2024-02-19", "close": 0.036, "volume": 77000.0}, {"date": "2024-02-20", "close": 0.039, "volume": 249946.0}, {"date": "2024-02-22", "close": 0.043, "volume": 478035.0}, {"date": "2024-02-23", "close": 0.044, "volume": 101016.0}, {"date": "2024-02-26", "close": 0.045, "volume": 250000.0}, {"date": "2024-02-27", "close": 0.043, "volume": 749802.0}, {"date": "2024-03-01", "close": 0.043, "volume": 157930.0}, {"date": "2024-03-04", "close": 0.041, "volume": 140900.0}, {"date": "2024-03-05", "close": 0.039, "volume": 20000.0}, {"date": "2024-03-07", "close": 0.04, "volume": 517526.0}, {"date": "2024-03-08", "close": 0.042, "volume": 132568.0}, {"date": "2024-03-14", "close": 0.034, "volume": 1902046.0}, {"date": "2024-03-15", "close": 0.033, "volume": 377375.0}, {"date": "2024-03-18", "close": 0.033, "volume": 97005.0}, {"date": "2024-03-19", "close": 0.033, "volume": 31252.0}, {"date": "2024-03-21", "close": 0.032, "volume": 597399.0}, {"date": "2024-03-22", "close": 0.033, "volume": 75000.0}, {"date": "2024-03-25", "close": 0.032, "volume": 1900402.0}, {"date": "2024-03-27", "close": 0.033, "volume": 414877.0}, {"date": "2024-04-02", "close": 0.032, "volume": 75589.0}, {"date": "2024-04-03", "close": 0.031, "volume": 851078.0}, {"date": "2024-04-04", "close": 0.031, "volume": 306698.0}, {"date": "2024-04-08", "close": 0.034, "volume": 1088453.0}, {"date": "2024-04-09", "close": 0.038, "volume": 1216385.0}, {"date": "2024-04-10", "close": 0.04, "volume": 509640.0}, {"date": "2024-04-11", "close": 0.04, "volume": 423847.0}, {"date": "2024-04-12", "close": 0.037, "volume": 13001.0}, {"date": "2024-04-15", "close": 0.035, "volume": 637649.0}, {"date": "2024-04-16", "close": 0.037, "volume": 335216.0}, {"date": "2024-04-17", "close": 0.033, "volume": 41072.0}, {"date": "2024-04-18", "close": 0.034, "volume": 8838.0}, {"date": "2024-04-19", "close": 0.034, "volume": 55432.0}, {"date": "2024-04-22", "close": 0.035, "volume": 414633.0}, {"date": "2024-04-26", "close": 0.033, "volume": 358665.0}, {"date": "2024-04-29", "close": 0.033, "volume": 66945.0}, {"date": "2024-04-30", "close": 0.033, "volume": 66866.0}, {"date": "2024-05-01", "close": 0.033, "volume": 100000.0}, {"date": "2024-05-02", "close": 0.034, "volume": 300001.0}, {"date": "2024-05-07", "close": 0.04, "volume": 330554.0}, {"date": "2024-05-08", "close": 0.039, "volume": 37500.0}, {"date": "2024-05-09", "close": 0.047, "volume": 3518413.0}, {"date": "2024-05-10", "close": 0.044, "volume": 3278789.0}, {"date": "2024-05-13", "close": 0.04, "volume": 443753.0}, {"date": "2024-05-14", "close": 0.04, "volume": 527129.0}, {"date": "2024-05-15", "close": 0.038, "volume": 133640.0}, {"date": "2024-05-16", "close": 0.038, "volume": 94388.0}, {"date": "2024-05-17", "close": 0.038, "volume": 107795.0}, {"date": "2024-05-20", "close": 0.04, "volume": 101374.0}, {"date": "2024-05-21", "close": 0.042, "volume": 401928.0}, {"date": "2024-05-22", "close": 0.044, "volume": 638017.0}, {"date": "2024-05-23", "close": 0.044, "volume": 320975.0}, {"date": "2024-05-27", "close": 0.043, "volume": 630975.0}, {"date": "2024-05-28", "close": 0.04, "volume": 922947.0}, {"date": "2024-05-29", "close": 0.041, "volume": 254565.0}, {"date": "2024-05-30", "close": 0.039, "volume": 535641.0}, {"date": "2024-05-31", "close": 0.04, "volume": 75000.0}, {"date": "2024-06-03", "close": 0.039, "volume": 384962.0}, {"date": "2024-06-04", "close": 0.038, "volume": 650350.0}, {"date": "2024-06-05", "close": 0.039, "volume": 508036.0}, {"date": "2024-06-06", "close": 0.038, "volume": 45000.0}, {"date": "2024-06-11", "close": 0.035, "volume": 11925057.0}, {"date": "2024-06-12", "close": 0.0345, "volume": 409089.0}, {"date": "2024-06-13", "close": 0.033, "volume": 894566.0}, {"date": "2024-06-14", "close": 0.033, "volume": 3834.0}, {"date": "2024-06-17", "close": 0.032, "volume": 133712.0}, {"date": "2024-06-20", "close": 0.031, "volume": 1994.0}, {"date": "2024-06-21", "close": 0.032, "volume": 31250.0}, {"date": "2024-06-25", "close": 0.033, "volume": 391828.0}, {"date": "2024-06-26", "close": 0.032, "volume": 1828946.0}, {"date": "2024-06-27", "close": 0.034, "volume": 4325042.0}, {"date": "2024-06-28", "close": 0.033, "volume": 54988.0}, {"date": "2024-07-01", "close": 0.034, "volume": 607822.0}, {"date": "2024-07-03", "close": 0.035, "volume": 418715.0}, {"date": "2024-07-08", "close": 0.038, "volume": 236491.0}, {"date": "2024-07-09", "close": 0.035, "volume": 201828.0}, {"date": "2024-07-15", "close": 0.034, "volume": 171402.0}, {"date": "2024-07-17", "close": 0.035, "volume": 265898.0}, {"date": "2024-07-19", "close": 0.034, "volume": 227015.0}, {"date": "2024-07-22", "close": 0.034, "volume": 161527.0}, {"date": "2024-07-23", "close": 0.032, "volume": 332282.0}, {"date": "2024-07-24", "close": 0.032, "volume": 22908.0}, {"date": "2024-07-25", "close": 0.032, "volume": 232461.0}, {"date": "2024-07-26", "close": 0.031, "volume": 181818.0}, {"date": "2024-07-29", "close": 0.03, "volume": 864081.0}, {"date": "2024-08-01", "close": 0.033, "volume": 439488.0}, {"date": "2024-08-06", "close": 0.035, "volume": 224267.0}, {"date": "2024-08-07", "close": 0.035, "volume": 173492.0}, {"date": "2024-08-08", "close": 0.037, "volume": 582693.0}, {"date": "2024-08-09", "close": 0.037, "volume": 520302.0}, {"date": "2024-08-12", "close": 0.036, "volume": 20000.0}, {"date": "2024-08-13", "close": 0.032, "volume": 217445.0}, {"date": "2024-08-15", "close": 0.032, "volume": 119276.0}, {"date": "2024-08-16", "close": 0.032, "volume": 250000.0}, {"date": "2024-08-19", "close": 0.031, "volume": 36426.0}, {"date": "2024-08-20", "close": 0.032, "volume": 310177.0}, {"date": "2024-08-28", "close": 0.032, "volume": 100000.0}, {"date": "2024-08-29", "close": 0.032, "volume": 760157.0}, {"date": "2024-08-30", "close": 0.032, "volume": 182049.0}, {"date": "2024-09-02", "close": 0.031, "volume": 277803.0}, {"date": "2024-09-03", "close": 0.031, "volume": 181035.0}, {"date": "2024-09-04", "close": 0.031, "volume": 665106.0}, {"date": "2024-09-05", "close": 0.029, "volume": 489701.0}, {"date": "2024-09-06", "close": 0.03, "volume": 1290683.0}, {"date": "2024-09-09", "close": 0.03, "volume": 140343.0}, {"date": "2024-09-10", "close": 0.03, "volume": 3614.0}, {"date": "2024-09-11", "close": 0.03, "volume": 49859.0}, {"date": "2024-09-12", "close": 0.032, "volume": 200348.0}, {"date": "2024-09-13", "close": 0.034, "volume": 136499.0}, {"date": "2024-09-16", "close": 0.034, "volume": 27422.0}, {"date": "2024-09-17", "close": 0.04, "volume": 1989534.0}, {"date": "2024-09-18", "close": 0.041, "volume": 226800.0}, {"date": "2024-09-19", "close": 0.042, "volume": 940729.0}, {"date": "2024-09-20", "close": 0.0405, "volume": 326177.0}, {"date": "2024-09-23", "close": 0.041, "volume": 1767373.0}, {"date": "2024-09-24", "close": 0.041, "volume": 24.0}, {"date": "2024-09-25", "close": 0.042, "volume": 172582.0}, {"date": "2024-09-26", "close": 0.041, "volume": 42300.0}, {"date": "2024-09-27", "close": 0.04, "volume": 459649.0}, {"date": "2024-09-30", "close": 0.046, "volume": 720164.0}, {"date": "2024-10-01", "close": 0.048, "volume": 2852002.0}, {"date": "2024-10-02", "close": 0.05, "volume": 1783180.0}, {"date": "2024-10-03", "close": 0.05, "volume": 2218067.0}, {"date": "2024-10-04", "close": 0.05, "volume": 203557.0}, {"date": "2024-10-07", "close": 0.05, "volume": 50000.0}, {"date": "2024-10-08", "close": 0.048, "volume": 513764.0}, {"date": "2024-10-09", "close": 0.049, "volume": 375891.0}, {"date": "2024-10-10", "close": 0.049, "volume": 803378.0}, {"date": "2024-10-11", "close": 0.046, "volume": 842115.0}, {"date": "2024-10-14", "close": 0.048, "volume": 839242.0}, {"date": "2024-10-15", "close": 0.05, "volume": 68071.0}, {"date": "2024-10-16", "close": 0.05, "volume": 68758.0}, {"date": "2024-10-17", "close": 0.051, "volume": 363945.0}, {"date": "2024-10-18", "close": 0.06, "volume": 2330911.0}, {"date": "2024-10-21", "close": 0.06, "volume": 2685686.0}, {"date": "2024-10-22", "close": 0.056, "volume": 3811587.0}, {"date": "2024-10-23", "close": 0.058, "volume": 216944.0}, {"date": "2024-10-24", "close": 0.055, "volume": 185145.0}, {"date": "2024-10-25", "close": 0.056, "volume": 49087.0}, {"date": "2024-10-28", "close": 0.055, "volume": 272479.0}, {"date": "2024-10-29", "close": 0.057, "volume": 3050523.0}, {"date": "2024-10-30", "close": 0.054, "volume": 475462.0}, {"date": "2024-11-04", "close": 0.053, "volume": 1356515.0}, {"date": "2024-11-05", "close": 0.053, "volume": 716181.0}, {"date": "2024-11-06", "close": 0.05, "volume": 955734.0}, {"date": "2024-11-07", "close": 0.05, "volume": 290258.0}, {"date": "2024-11-08", "close": 0.048, "volume": 94125.0}, {"date": "2024-11-11", "close": 0.0485, "volume": 942083.0}, {"date": "2024-11-12", "close": 0.048, "volume": 125907.0}, {"date": "2024-11-13", "close": 0.051, "volume": 268493.0}, {"date": "2024-11-14", "close": 0.048, "volume": 26141.0}, {"date": "2024-11-15", "close": 0.053, "volume": 245486.0}, {"date": "2024-11-18", "close": 0.05, "volume": 64407.0}, {"date": "2024-11-19", "close": 0.053, "volume": 207124.0}, {"date": "2024-11-20", "close": 0.053, "volume": 37176.0}, {"date": "2024-11-22", "close": 0.051, "volume": 566296.0}, {"date": "2024-11-25", "close": 0.052, "volume": 259374.0}, {"date": "2024-11-26", "close": 0.053, "volume": 795901.0}, {"date": "2024-11-27", "close": 0.053, "volume": 562312.0}, {"date": "2024-11-28", "close": 0.052, "volume": 761394.0}, {"date": "2024-11-29", "close": 0.051, "volume": 49372.0}, {"date": "2024-12-03", "close": 0.055, "volume": 567872.0}, {"date": "2024-12-04", "close": 0.054, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.055, "volume": 211663.0}, {"date": "2024-12-06", "close": 0.055, "volume": 64744.0}, {"date": "2024-12-09", "close": 0.054, "volume": 397900.0}, {"date": "2024-12-10", "close": 0.055, "volume": 114508.0}, {"date": "2024-12-11", "close": 0.055, "volume": 400001.0}, {"date": "2024-12-13", "close": 0.052, "volume": 1404892.0}, {"date": "2024-12-16", "close": 0.052, "volume": 1251440.0}, {"date": "2024-12-18", "close": 0.052, "volume": 681679.0}, {"date": "2024-12-30", "close": 0.054, "volume": 479826.0}, {"date": "2024-12-31", "close": 0.054, "volume": 157000.0}, {"date": "2025-01-02", "close": 0.054, "volume": 76771.0}, {"date": "2025-01-06", "close": 0.052, "volume": 292999.0}, {"date": "2025-01-07", "close": 0.053, "volume": 10082.0}, {"date": "2025-01-08", "close": 0.053, "volume": 360924.0}, {"date": "2025-01-09", "close": 0.051, "volume": 309825.0}, {"date": "2025-01-10", "close": 0.052, "volume": 12984.0}, {"date": "2025-01-13", "close": 0.051, "volume": 32067.0}, {"date": "2025-01-14", "close": 0.052, "volume": 10018.0}, {"date": "2025-01-15", "close": 0.053, "volume": 672853.0}, {"date": "2025-01-16", "close": 0.053, "volume": 20932.0}, {"date": "2025-01-17", "close": 0.053, "volume": 83724.0}, {"date": "2025-01-20", "close": 0.055, "volume": 267198.0}, {"date": "2025-01-21", "close": 0.054, "volume": 49072.0}, {"date": "2025-01-22", "close": 0.054, "volume": 15000.0}, {"date": "2025-01-23", "close": 0.054, "volume": 90313.0}, {"date": "2025-01-24", "close": 0.054, "volume": 558302.0}, {"date": "2025-01-28", "close": 0.052, "volume": 219998.0}, {"date": "2025-01-29", "close": 0.055, "volume": 305503.0}, {"date": "2025-01-30", "close": 0.055, "volume": 10000.0}, {"date": "2025-01-31", "close": 0.055, "volume": 25005.0}, {"date": "2025-02-03", "close": 0.055, "volume": 1733781.0}, {"date": "2025-02-04", "close": 0.055, "volume": 1785.0}, {"date": "2025-02-05", "close": 0.053, "volume": 65000.0}, {"date": "2025-02-07", "close": 0.055, "volume": 122151.0}, {"date": "2025-02-10", "close": 0.055, "volume": 150321.0}, {"date": "2025-02-11", "close": 0.052, "volume": 275000.0}, {"date": "2025-02-12", "close": 0.053, "volume": 230701.0}, {"date": "2025-02-13", "close": 0.05, "volume": 991385.0}, {"date": "2025-02-14", "close": 0.05, "volume": 239658.0}, {"date": "2025-02-17", "close": 0.052, "volume": 413231.0}, {"date": "2025-02-18", "close": 0.05, "volume": 16668.0}, {"date": "2025-02-19", "close": 0.05, "volume": 80001.0}, {"date": "2025-02-20", "close": 0.052, "volume": 250273.0}, {"date": "2025-02-21", "close": 0.05, "volume": 123543.0}, {"date": "2025-02-24", "close": 0.049, "volume": 278150.0}, {"date": "2025-02-25", "close": 0.052, "volume": 1190704.0}, {"date": "2025-02-26", "close": 0.053, "volume": 358302.0}, {"date": "2025-02-28", "close": 0.05, "volume": 276525.0}, {"date": "2025-03-03", "close": 0.049, "volume": 2002995.0}, {"date": "2025-03-04", "close": 0.049, "volume": 680070.0}, {"date": "2025-03-05", "close": 0.053, "volume": 279210.0}, {"date": "2025-03-06", "close": 0.051, "volume": 40844.0}, {"date": "2025-03-07", "close": 0.051, "volume": 1200012.0}, {"date": "2025-03-10", "close": 0.05, "volume": 509189.0}, {"date": "2025-03-11", "close": 0.05, "volume": 1243281.0}, {"date": "2025-03-12", "close": 0.05, "volume": 20839.0}, {"date": "2025-03-14", "close": 0.052, "volume": 270889.0}, {"date": "2025-03-17", "close": 0.05, "volume": 407985.0}, {"date": "2025-03-18", "close": 0.05, "volume": 235339.0}, {"date": "2025-03-20", "close": 0.051, "volume": 60021.0}, {"date": "2025-03-21", "close": 0.049, "volume": 113659.0}, {"date": "2025-03-24", "close": 0.047, "volume": 464179.0}, {"date": "2025-03-25", "close": 0.047, "volume": 396897.0}, {"date": "2025-03-26", "close": 0.047, "volume": 238614.0}, {"date": "2025-03-27", "close": 0.05, "volume": 563336.0}, {"date": "2025-03-28", "close": 0.051, "volume": 551675.0}, {"date": "2025-03-31", "close": 0.048, "volume": 543876.0}, {"date": "2025-04-01", "close": 0.049, "volume": 141694.0}, {"date": "2025-04-02", "close": 0.049, "volume": 1324784.0}, {"date": "2025-04-03", "close": 0.051, "volume": 847711.0}, {"date": "2025-04-04", "close": 0.049, "volume": 53223.0}, {"date": "2025-04-07", "close": 0.04, "volume": 502709.0}, {"date": "2025-04-08", "close": 0.042, "volume": 931549.0}, {"date": "2025-04-09", "close": 0.041, "volume": 508899.0}, {"date": "2025-04-10", "close": 0.045, "volume": 110746.0}, {"date": "2025-04-11", "close": 0.041, "volume": 1111732.0}, {"date": "2025-04-14", "close": 0.043, "volume": 1569759.0}, {"date": "2025-04-15", "close": 0.044, "volume": 207266.0}, {"date": "2025-04-16", "close": 0.049, "volume": 140932.0}, {"date": "2025-04-17", "close": 0.051, "volume": 114999.0}, {"date": "2025-04-22", "close": 0.043, "volume": 86343.0}, {"date": "2025-04-23", "close": 0.046, "volume": 100000.0}, {"date": "2025-04-24", "close": 0.044, "volume": 110000.0}, {"date": "2025-04-28", "close": 0.047, "volume": 210000.0}, {"date": "2025-04-29", "close": 0.048, "volume": 28696.0}, {"date": "2025-04-30", "close": 0.049, "volume": 268761.0}, {"date": "2025-05-01", "close": 0.05, "volume": 1120028.0}, {"date": "2025-05-02", "close": 0.05, "volume": 56730.0}, {"date": "2025-05-05", "close": 0.047, "volume": 259602.0}, {"date": "2025-05-06", "close": 0.048, "volume": 1050191.0}, {"date": "2025-05-07", "close": 0.046, "volume": 193114.0}, {"date": "2025-05-08", "close": 0.048, "volume": 175126.0}, {"date": "2025-05-09", "close": 0.048, "volume": 504938.0}, {"date": "2025-05-12", "close": 0.047, "volume": 739425.0}, {"date": "2025-05-13", "close": 0.047, "volume": 272061.0}, {"date": "2025-05-14", "close": 0.047, "volume": 21064.0}, {"date": "2025-05-15", "close": 0.045, "volume": 900218.0}, {"date": "2025-05-16", "close": 0.045, "volume": 88556.0}, {"date": "2025-05-20", "close": 0.05, "volume": 1392078.0}, {"date": "2025-05-21", "close": 0.05, "volume": 221860.0}, {"date": "2025-05-22", "close": 0.048, "volume": 354024.0}, {"date": "2025-05-23", "close": 0.047, "volume": 512000.0}, {"date": "2025-05-26", "close": 0.049, "volume": 668645.0}, {"date": "2025-05-27", "close": 0.05, "volume": 448758.0}, {"date": "2025-05-28", "close": 0.049, "volume": 1502.0}, {"date": "2025-05-29", "close": 0.049, "volume": 112130.0}, {"date": "2025-06-02", "close": 0.048, "volume": 765101.0}, {"date": "2025-06-03", "close": 0.048, "volume": 703693.0}, {"date": "2025-06-04", "close": 0.047, "volume": 130885.0}, {"date": "2025-06-05", "close": 0.047, "volume": 78530.0}, {"date": "2025-06-06", "close": 0.046, "volume": 458990.0}, {"date": "2025-06-10", "close": 0.045, "volume": 226440.0}, {"date": "2025-06-11", "close": 0.045, "volume": 200909.0}, {"date": "2025-06-12", "close": 0.044, "volume": 217890.0}, {"date": "2025-06-13", "close": 0.043, "volume": 321887.0}, {"date": "2025-06-16", "close": 0.043, "volume": 517946.0}, {"date": "2025-06-17", "close": 0.043, "volume": 1365059.0}, {"date": "2025-06-18", "close": 0.047, "volume": 2772994.0}, {"date": "2025-06-19", "close": 0.046, "volume": 91739.0}, {"date": "2025-06-20", "close": 0.049, "volume": 57173.0}, {"date": "2025-06-23", "close": 0.048, "volume": 1242077.0}, {"date": "2025-06-24", "close": 0.05, "volume": 1576548.0}, {"date": "2025-06-25", "close": 0.051, "volume": 83657.0}, {"date": "2025-06-26", "close": 0.05, "volume": 163647.0}, {"date": "2025-06-27", "close": 0.056, "volume": 1081872.0}, {"date": "2025-06-30", "close": 0.056, "volume": 702292.0}, {"date": "2025-07-01", "close": 0.057, "volume": 975703.0}, {"date": "2025-07-02", "close": 0.061, "volume": 603575.0}, {"date": "2025-07-03", "close": 0.059, "volume": 157599.0}, {"date": "2025-07-04", "close": 0.063, "volume": 399496.0}, {"date": "2025-07-07", "close": 0.063, "volume": 70395.0}, {"date": "2025-07-08", "close": 0.058, "volume": 407469.0}, {"date": "2025-07-10", "close": 0.061, "volume": 439388.0}, {"date": "2025-07-11", "close": 0.065, "volume": 341212.0}, {"date": "2025-07-14", "close": 0.065, "volume": 700468.0}, {"date": "2025-07-15", "close": 0.066, "volume": 819771.0}, {"date": "2025-07-16", "close": 0.07, "volume": 1631059.0}, {"date": "2025-07-17", "close": 0.069, "volume": 3920736.0}, {"date": "2025-07-18", "close": 0.078, "volume": 1687980.0}, {"date": "2025-07-21", "close": 0.085, "volume": 6225089.0}, {"date": "2025-07-22", "close": 0.082, "volume": 970259.0}, {"date": "2025-07-23", "close": 0.079, "volume": 651997.0}, {"date": "2025-07-24", "close": 0.0775, "volume": 780387.0}, {"date": "2025-07-25", "close": 0.081, "volume": 344251.0}, {"date": "2025-07-28", "close": 0.071, "volume": 2597539.0}, {"date": "2025-07-31", "close": 0.07, "volume": 1379808.0}, {"date": "2025-08-01", "close": 0.068, "volume": 2179179.0}, {"date": "2025-08-04", "close": 0.067, "volume": 1198491.0}, {"date": "2025-08-05", "close": 0.067, "volume": 96362.0}, {"date": "2025-08-06", "close": 0.071, "volume": 483627.0}, {"date": "2025-08-07", "close": 0.073, "volume": 1992391.0}, {"date": "2025-08-08", "close": 0.073, "volume": 549013.0}, {"date": "2025-08-11", "close": 0.0705, "volume": 732298.0}, {"date": "2025-08-12", "close": 0.07, "volume": 556008.0}, {"date": "2025-08-13", "close": 0.074, "volume": 1304112.0}, {"date": "2025-08-14", "close": 0.074, "volume": 327837.0}, {"date": "2025-08-15", "close": 0.074, "volume": 238788.0}, {"date": "2025-08-18", "close": 0.079, "volume": 3193212.0}, {"date": "2025-08-19", "close": 0.08, "volume": 691603.0}, {"date": "2025-08-20", "close": 0.08, "volume": 948614.0}, {"date": "2025-08-21", "close": 0.075, "volume": 594215.0}, {"date": "2025-08-22", "close": 0.073, "volume": 189169.0}, {"date": "2025-08-25", "close": 0.076, "volume": 1399029.0}, {"date": "2025-08-26", "close": 0.077, "volume": 325095.0}, {"date": "2025-08-27", "close": 0.08, "volume": 723265.0}, {"date": "2025-08-28", "close": 0.079, "volume": 119789.0}, {"date": "2025-08-29", "close": 0.082, "volume": 1412553.0}, {"date": "2025-09-01", "close": 0.083, "volume": 1044241.0}, {"date": "2025-09-02", "close": 0.084, "volume": 2718342.0}, {"date": "2025-09-03", "close": 0.082, "volume": 1492301.0}, {"date": "2025-09-04", "close": 0.082, "volume": 549341.0}, {"date": "2025-09-05", "close": 0.081, "volume": 1484970.0}, {"date": "2025-09-08", "close": 0.082, "volume": 793242.0}, {"date": "2025-09-09", "close": 0.081, "volume": 1748650.0}, {"date": "2025-09-10", "close": 0.082, "volume": 79362.0}, {"date": "2025-09-11", "close": 0.079, "volume": 4309667.0}, {"date": "2025-09-12", "close": 0.075, "volume": 2183239.0}, {"date": "2025-09-15", "close": 0.077, "volume": 363627.0}, {"date": "2025-09-16", "close": 0.075, "volume": 917981.0}, {"date": "2025-09-17", "close": 0.075, "volume": 375252.0}, {"date": "2025-09-18", "close": 0.075, "volume": 686175.0}, {"date": "2025-09-19", "close": 0.074, "volume": 417015.0}, {"date": "2025-09-22", "close": 0.074, "volume": 209086.0}, {"date": "2025-09-23", "close": 0.075, "volume": 388297.0}, {"date": "2025-09-24", "close": 0.074, "volume": 70000.0}, {"date": "2025-09-25", "close": 0.076, "volume": 119635.0}, {"date": "2025-09-26", "close": 0.076, "volume": 1488413.0}, {"date": "2025-09-29", "close": 0.078, "volume": 633315.0}, {"date": "2025-09-30", "close": 0.087, "volume": 1796812.0}, {"date": "2025-10-01", "close": 0.09, "volume": 1420499.0}, {"date": "2025-10-02", "close": 0.088, "volume": 810922.0}, {"date": "2025-10-03", "close": 0.09, "volume": 647395.0}, {"date": "2025-10-06", "close": 0.086, "volume": 389079.0}, {"date": "2025-10-07", "close": 0.088, "volume": 129628.0}, {"date": "2025-10-08", "close": 0.083, "volume": 569584.0}, {"date": "2025-10-09", "close": 0.085, "volume": 126977.0}, {"date": "2025-10-10", "close": 0.078, "volume": 1439717.0}, {"date": "2025-10-13", "close": 0.082, "volume": 1237259.0}, {"date": "2025-10-14", "close": 0.08, "volume": 323282.0}, {"date": "2025-10-15", "close": 0.08, "volume": 1134817.0}, {"date": "2025-10-16", "close": 0.078, "volume": 1026401.0}, {"date": "2025-10-17", "close": 0.075, "volume": 773143.0}, {"date": "2025-10-20", "close": 0.073, "volume": 1153621.0}, {"date": "2025-10-21", "close": 0.077, "volume": 1815312.0}, {"date": "2025-10-22", "close": 0.076, "volume": 773674.0}, {"date": "2025-10-23", "close": 0.074, "volume": 595193.0}, {"date": "2025-10-24", "close": 0.074, "volume": 408739.0}, {"date": "2025-10-27", "close": 0.073, "volume": 542912.0}, {"date": "2025-10-28", "close": 0.073, "volume": 186935.0}, {"date": "2025-10-29", "close": 0.071, "volume": 319582.0}, {"date": "2025-10-30", "close": 0.071, "volume": 153699.0}, {"date": "2025-10-31", "close": 0.071, "volume": 365423.0}, {"date": "2025-11-03", "close": 0.071, "volume": 174278.0}, {"date": "2025-11-04", "close": 0.072, "volume": 170707.0}, {"date": "2025-11-05", "close": 0.071, "volume": 828072.0}, {"date": "2025-11-06", "close": 0.072, "volume": 222351.0}, {"date": "2025-11-07", "close": 0.069, "volume": 484594.0}, {"date": "2025-11-10", "close": 0.072, "volume": 274383.0}, {"date": "2025-11-11", "close": 0.07, "volume": 837755.0}, {"date": "2025-11-12", "close": 0.069, "volume": 15959.0}, {"date": "2025-11-13", "close": 0.07, "volume": 598933.0}, {"date": "2025-11-14", "close": 0.069, "volume": 44402.0}, {"date": "2025-11-17", "close": 0.07, "volume": 309440.0}, {"date": "2025-11-18", "close": 0.07, "volume": 132919.0}, {"date": "2025-11-19", "close": 0.07, "volume": 256662.0}, {"date": "2025-11-21", "close": 0.0675, "volume": 267375.0}, {"date": "2025-11-24", "close": 0.064, "volume": 705441.0}, {"date": "2025-11-25", "close": 0.063, "volume": 928783.0}, {"date": "2025-11-26", "close": 0.066, "volume": 875094.0}, {"date": "2025-11-27", "close": 0.073, "volume": 2577543.0}, {"date": "2025-11-28", "close": 0.079, "volume": 760179.0}, {"date": "2025-12-01", "close": 0.078, "volume": 138781.0}, {"date": "2025-12-02", "close": 0.077, "volume": 776792.0}, {"date": "2025-12-03", "close": 0.077, "volume": 273142.0}, {"date": "2025-12-04", "close": 0.076, "volume": 164605.0}, {"date": "2025-12-05", "close": 0.075, "volume": 315618.0}, {"date": "2025-12-08", "close": 0.077, "volume": 692428.0}, {"date": "2025-12-09", "close": 0.075, "volume": 691062.0}, {"date": "2025-12-10", "close": 0.074, "volume": 992330.0}, {"date": "2025-12-11", "close": 0.074, "volume": 565513.0}, {"date": "2025-12-12", "close": 0.074, "volume": 2848273.0}, {"date": "2025-12-15", "close": 0.074, "volume": 251799.0}, {"date": "2025-12-16", "close": 0.073, "volume": 2119612.0}, {"date": "2025-12-17", "close": 0.074, "volume": 503572.0}, {"date": "2025-12-18", "close": 0.074, "volume": 718494.0}, {"date": "2025-12-19", "close": 0.074, "volume": 86595.0}, {"date": "2025-12-22", "close": 0.074, "volume": 825782.0}, {"date": "2025-12-23", "close": 0.074, "volume": 283535.0}, {"date": "2025-12-24", "close": 0.075, "volume": 11857.0}, {"date": "2025-12-29", "close": 0.08, "volume": 2173155.0}, {"date": "2025-12-30", "close": 0.08, "volume": 3641606.0}, {"date": "2025-12-31", "close": 0.08, "volume": 166004.0}, {"date": "2026-01-02", "close": 0.088, "volume": 1949391.0}, {"date": "2026-01-05", "close": 0.099, "volume": 3148479.0}, {"date": "2026-01-06", "close": 0.094, "volume": 2223920.0}, {"date": "2026-01-07", "close": 0.105, "volume": 3106334.0}, {"date": "2026-01-08", "close": 0.105, "volume": 776231.0}, {"date": "2026-01-09", "close": 0.11, "volume": 1019386.0}, {"date": "2026-01-12", "close": 0.125, "volume": 1785615.0}, {"date": "2026-01-13", "close": 0.12, "volume": 775404.0}, {"date": "2026-01-14", "close": 0.135, "volume": 4135729.0}, {"date": "2026-01-15", "close": 0.14, "volume": 2404686.0}, {"date": "2026-01-16", "close": 0.145, "volume": 6635454.0}, {"date": "2026-01-19", "close": 0.15, "volume": 10169141.0}, {"date": "2026-01-20", "close": 0.155, "volume": 3668225.0}, {"date": "2026-01-21", "close": 0.155, "volume": 4571873.0}, {"date": "2026-01-22", "close": 0.165, "volume": 5289176.0}, {"date": "2026-01-23", "close": 0.16, "volume": 2864381.0}, {"date": "2026-01-27", "close": 0.17, "volume": 8563442.0}, {"date": "2026-01-28", "close": 0.175, "volume": 6871800.0}, {"date": "2026-01-29", "close": 0.165, "volume": 6448118.0}, {"date": "2026-01-30", "close": 0.17, "volume": 7036286.0}, {"date": "2026-02-02", "close": 0.165, "volume": 3015995.0}, {"date": "2026-02-03", "close": 0.165, "volume": 692002.0}, {"date": "2026-02-04", "close": 0.17, "volume": 1604940.0}, {"date": "2026-02-05", "close": 0.16, "volume": 2023680.0}, {"date": "2026-02-06", "close": 0.16, "volume": 3409399.0}, {"date": "2026-02-09", "close": 0.175, "volume": 1605225.0}, {"date": "2026-02-10", "close": 0.19, "volume": 3023332.0}, {"date": "2026-02-13", "close": 0.17, "volume": 4070768.0}, {"date": "2026-02-16", "close": 0.165, "volume": 2471631.0}, {"date": "2026-02-17", "close": 0.17, "volume": 2716001.0}, {"date": "2026-02-18", "close": 0.165, "volume": 223523.0}, {"date": "2026-02-19", "close": 0.17, "volume": 1307325.0}, {"date": "2026-02-20", "close": 0.185, "volume": 3549782.0}, {"date": "2026-02-23", "close": 0.17, "volume": 4411097.0}, {"date": "2026-02-24", "close": 0.165, "volume": 1534702.0}, {"date": "2026-02-25", "close": 0.17, "volume": 489034.0}, {"date": "2026-02-26", "close": 0.17, "volume": 499953.0}, {"date": "2026-02-27", "close": 0.175, "volume": 341225.0}, {"date": "2026-03-02", "close": 0.17, "volume": 474188.0}, {"date": "2026-03-03", "close": 0.175, "volume": 1091857.0}, {"date": "2026-03-04", "close": 0.165, "volume": 1863733.0}, {"date": "2026-03-05", "close": 0.165, "volume": 1703616.0}, {"date": "2026-03-06", "close": 0.175, "volume": 1085667.0}, {"date": "2026-03-09", "close": 0.16, "volume": 3088252.0}, {"date": "2026-03-10", "close": 0.19, "volume": 3164676.0}, {"date": "2026-03-11", "close": 0.18, "volume": 3005017.0}, {"date": "2026-03-12", "close": 0.185, "volume": 1353703.0}, {"date": "2026-03-13", "close": 0.18, "volume": 894451.0}, {"date": "2026-03-16", "close": 0.175, "volume": 2174569.0}, {"date": "2026-03-17", "close": 0.17, "volume": 832574.0}, {"date": "2026-03-18", "close": 0.17, "volume": 2160816.0}, {"date": "2026-03-19", "close": 0.145, "volume": 2746844.0}, {"date": "2026-03-20", "close": 0.155, "volume": 728684.0}, {"date": "2026-03-23", "close": 0.145, "volume": 1749786.0}, {"date": "2026-03-24", "close": 0.14, "volume": 3042245.0}, {"date": "2026-03-25", "close": 0.15, "volume": 1991972.0}, {"date": "2026-03-26", "close": 0.14, "volume": 1539922.0}, {"date": "2026-03-27", "close": 0.145, "volume": 1175708.0}, {"date": "2026-03-30", "close": 0.14, "volume": 2280232.0}, {"date": "2026-03-31", "close": 0.135, "volume": 1117240.0}, {"date": "2026-04-01", "close": 0.14, "volume": 1623847.0}, {"date": "2026-04-02", "close": 0.135, "volume": 615627.0}, {"date": "2026-04-07", "close": 0.145, "volume": 1299441.0}, {"date": "2026-04-08", "close": 0.155, "volume": 1364834.0}, {"date": "2026-04-09", "close": 0.165, "volume": 1134207.0}, {"date": "2026-04-10", "close": 0.18, "volume": 1037738.0}, {"date": "2026-04-13", "close": 0.18, "volume": 3267495.0}, {"date": "2026-04-14", "close": 0.195, "volume": 3512478.0}, {"date": "2026-04-15", "close": 0.2, "volume": 2933981.0}, {"date": "2026-04-16", "close": 0.21, "volume": 1671945.0}, {"date": "2026-04-17", "close": 0.22, "volume": 4453455.0}, {"date": "2026-04-20", "close": 0.23, "volume": 2496804.0}, {"date": "2026-04-21", "close": 0.22, "volume": 2484196.0}, {"date": "2026-04-22", "close": 0.215, "volume": 1628621.0}, {"date": "2026-04-23", "close": 0.2, "volume": 960137.0}, {"date": "2026-04-24", "close": 0.2, "volume": 951307.0}, {"date": "2026-04-27", "close": 0.19, "volume": 624889.0}, {"date": "2026-04-28", "close": 0.195, "volume": 1550509.0}, {"date": "2026-04-29", "close": 0.19, "volume": 448018.0}, {"date": "2026-04-30", "close": 0.18, "volume": 736531.0}, {"date": "2026-05-01", "close": 0.18, "volume": 185395.0}, {"date": "2026-05-04", "close": 0.175, "volume": 1119943.0}, {"date": "2026-05-05", "close": 0.165, "volume": 630406.0}, {"date": "2026-05-06", "close": 0.195, "volume": 2834426.0}, {"date": "2026-05-07", "close": 0.185, "volume": 697913.0}, {"date": "2026-05-08", "close": 0.185, "volume": 623245.0}, {"date": "2026-05-11", "close": 0.19, "volume": 315347.0}, {"date": "2026-05-12", "close": 0.205, "volume": 1341053.0}, {"date": "2026-05-13", "close": 0.21, "volume": 743286.0}, {"date": "2026-05-14", "close": 0.25, "volume": 4057022.0}, {"date": "2026-05-15", "close": 0.25, "volume": 3540923.0}, {"date": "2026-05-18", "close": 0.245, "volume": 1241326.0}, {"date": "2026-05-19", "close": 0.225, "volume": 845277.0}, {"date": "2026-05-20", "close": 0.23, "volume": 2326546.0}, {"date": "2026-05-21", "close": 0.21, "volume": 552856.0}, {"date": "2026-05-22", "close": 0.23, "volume": 448343.0}, {"date": "2026-05-25", "close": 0.22, "volume": 678777.0}, {"date": "2026-05-26", "close": 0.22, "volume": 429662.0}, {"date": "2026-05-27", "close": 0.21, "volume": 492570.0}, {"date": "2026-05-28", "close": 0.225, "volume": 2879191.0}, {"date": "2026-05-29", "close": 0.235, "volume": 3937565.0}, {"date": "2026-06-01", "close": 0.25, "volume": 5533982.0}, {"date": "2026-06-02", "close": 0.26, "volume": 3078096.0}, {"date": "2026-06-03", "close": 0.245, "volume": 2680671.0}, {"date": "2026-06-04", "close": 0.235, "volume": 1249367.0}, {"date": "2026-06-05", "close": 0.225, "volume": 1119309.0}, {"date": "2026-06-09", "close": 0.225, "volume": 966411.0}, {"date": "2026-06-10", "close": 0.215, "volume": 989361.0}, {"date": "2026-06-11", "close": 0.22, "volume": 1419674.0}, {"date": "2026-06-12", "close": 0.22, "volume": 502624.0}, {"date": "2026-06-15", "close": 0.24, "volume": 970013.0}, {"date": "2026-06-16", "close": 0.225, "volume": 409569.0}, {"date": "2026-06-17", "close": 0.23, "volume": 1331791.0}, {"date": "2026-06-18", "close": 0.225, "volume": 1246204.0}, {"date": "2026-06-19", "close": 0.225, "volume": 601065.0}, {"date": "2026-06-22", "close": 0.23, "volume": 577865.0}, {"date": "2026-06-23", "close": 0.225, "volume": 2856500.0}, {"date": "2026-06-24", "close": 0.21, "volume": 2759280.0}, {"date": "2026-06-25", "close": 0.205, "volume": 2365019.0}, {"date": "2026-06-26", "close": 0.205, "volume": 827947.0}, {"date": "2026-06-29", "close": 0.215, "volume": 597210.0}, {"date": "2026-06-30", "close": 0.215, "volume": 725205.0}, {"date": "2026-07-01", "close": 0.235, "volume": 1208923.0}, {"date": "2026-07-02", "close": 0.255, "volume": 957429.0}, {"date": "2026-07-03", "close": 0.26, "volume": 632462.0}, {"date": "2026-07-06", "close": 0.25, "volume": 2293078.0}, {"date": "2026-07-07", "close": 0.24, "volume": 739739.0}, {"date": "2026-07-08", "close": 0.235, "volume": 566641.0}, {"date": "2026-07-09", "close": 0.24, "volume": 1110539.0}, {"date": "2026-07-10", "close": 0.26, "volume": 1358388.0}, {"date": "2026-07-13", "close": 0.255, "volume": 3310308.0}, {"date": "2026-07-14", "close": 0.225, "volume": 2663743.0}, {"date": "2026-07-15", "close": 0.24, "volume": 1497240.0}, {"date": "2026-07-16", "close": 0.24, "volume": 1132741.0}, {"date": "2026-07-17", "close": 0.23, "volume": 3148772.0}, {"date": "2026-07-20", "close": 0.23, "volume": 1740745.0}, {"date": "2026-07-21", "close": 0.245, "volume": 1724138.0}, {"date": "2026-07-22", "close": 0.24, "volume": 647098.0}, {"date": "2026-07-23", "close": 0.22, "volume": 1277038.0}, {"date": "2026-07-24", "close": 0.215, "volume": 1762960.0}, {"date": "2026-07-27", "close": 0.215, "volume": 1762381.0}, {"date": "2026-07-28", "close": 0.21, "volume": 576300.0}, {"date": "2026-07-29", "close": 0.205, "volume": 677382.0}, {"date": "2026-07-30", "close": 0.21, "volume": 1675845.0}, {"date": "2026-07-31", "close": 0.235, "volume": 2564800.0}, {"date": "2026-08-03", "close": 0.24, "volume": 131756.0}, {"date": "2026-08-10", "close": 0.25, "volume": 5018468.0}, {"date": "2026-08-11", "close": 0.22, "volume": 2023827.0}, {"date": "2026-08-12", "close": 0.215, "volume": 1171164.0}, {"date": "2026-08-13", "close": 0.22, "volume": 1310436.0}, {"date": "2026-08-14", "close": 0.23, "volume": 1344767.0}, {"date": "2026-08-17", "close": 0.22, "volume": 4059387.0}, {"date": "2026-08-18", "close": 0.205, "volume": 3496060.0}, {"date": "2026-08-19", "close": 0.225, "volume": 7903725.0}, {"date": "2026-08-20", "close": 0.225, "volume": 2172781.0}, {"date": "2026-08-21", "close": 0.215, "volume": 1081364.0}, {"date": "2026-08-24", "close": 0.205, "volume": 3371846.0}, {"date": "2026-08-25", "close": 0.215, "volume": 677394.0}, {"date": "2026-08-26", "close": 0.22, "volume": 656324.0}, {"date": "2026-08-27", "close": 0.215, "volume": 205961.0}, {"date": "2026-08-28", "close": 0.21, "volume": 1480150.0}, {"date": "2026-08-31", "close": 0.19, "volume": 1961166.0}, {"date": "2026-09-01", "close": 0.19, "volume": 3375432.0}, {"date": "2026-09-02", "close": 0.185, "volume": 1196358.0}, {"date": "2026-09-03", "close": 0.185, "volume": 3420305.0}, {"date": "2026-09-04", "close": 0.18, "volume": 390890.0}, {"date": "2026-09-07", "close": 0.195, "volume": 1049149.0}], "refreshing": true}