{"ticker": "TMX", "overview": {"name": "Terrain Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TMX", "has_prices": true, "as_of": "2026-09-18", "last": 0.004, "prev_close": 0.004, "change": 0.0, "change_pct": 0.0, "session_volume": 4092930.0, "vwap_5": 0.003698270197619979, "vwap_20": 0.003371327373927895, "vwap_60": 0.003148125147762317, "vwap_250": 0.004354270072473591, "high_52w": 0.006, "low_52w": 0.0025, "avg_volume_20": 3245407.65, "sessions": 400, "market_cap": {"value": 15760913.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141241", "src": "ASX", "ticker": "TMX", "cik": "", "company": "Terrain Minerals Limited", "company_raw": "Terrain Minerals 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": "Someone big just shifted their TMX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141241", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MR JUSTIN VIRGIN", "notice_type": "3Y", "direct_shares": 228242879.0, "indirect_shares": 6000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. - Mr Justin Anthony Virgin <J Virgin T/A Stockfeed A/C> - Virgin Pty Ltd - Virgin Pty Ltd", "pct": null, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110188-6A1333473", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johannes Lin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johannes Lin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Macdonald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xavier Braud", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xavier Braud", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xavier Braud", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xavier Braud", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/tmx", "needs_ocr": 0}], "directors": [{"name": "Johannes Lin", "first_seen": "2020-09-10", "last_seen": "2025-06-24", "status": "current", "notices": 5}, {"name": "Jason Macdonald", "first_seen": "2024-06-30", "last_seen": "2025-06-24", "status": "current", "notices": 4}, {"name": "MR JUSTIN VIRGIN", "first_seen": "2026-07-12", "last_seen": "2026-07-12", "status": "current", "notices": 1}, {"name": "Justin Virgin", "first_seen": "2023-02-05", "last_seen": "2026-07-12", "status": "current", "notices": 15}, {"name": "amended", "first_seen": "2008-02-08", "last_seen": "2008-02-08", "status": "past", "notices": 1}, {"name": "Trevor Bradley", "first_seen": "2022-12-19", "last_seen": "2022-12-19", "status": "past", "notices": 1}, {"name": "Xavier Braud", "first_seen": "2023-02-23", "last_seen": "2024-05-21", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "New Tenement Granted Near Smokebush & Rothsay Gold Mine", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156729-6A1353134"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156039-6A1352788"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Y - Justin Virgin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156027-6A1352778"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Y - Johannes Lin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156025-6A1352777"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Y - Jason Macdonald", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156024-6A1352776"}], "performance": {"ticker": "TMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-03-23", "close": 0.18276053, "volume": 1174159.0}, {"date": "2006-03-24", "close": 0.17481442, "volume": 425107.0}, {"date": "2006-03-27", "close": 0.1589222, "volume": 524533.0}, {"date": "2006-03-28", "close": 0.147003035, "volume": 446759.0}, {"date": "2006-03-29", "close": 0.16686831, "volume": 214828.0}, {"date": "2006-03-30", "close": 0.162895255, "volume": 257862.0}, {"date": "2006-03-31", "close": 0.16686831, "volume": 184996.0}, {"date": "2006-04-03", "close": 0.162895255, "volume": 291338.0}, {"date": "2006-04-04", "close": 0.1589222, "volume": 184864.0}, {"date": "2006-04-05", "close": 0.154949145, "volume": 168258.0}, {"date": "2006-04-06", "close": 0.1589222, "volume": 31462.0}, {"date": "2006-04-07", "close": 0.162895255, "volume": 273851.0}, {"date": "2006-04-10", "close": 0.1589222, "volume": 65938.0}, {"date": "2006-04-11", "close": 0.162895255, "volume": 155554.0}, {"date": "2006-04-12", "close": 0.162895255, "volume": 203622.0}, {"date": "2006-04-18", "close": 0.154949145, "volume": 332804.0}, {"date": "2006-04-19", "close": 0.16686831, "volume": 414668.0}, {"date": "2006-04-20", "close": 0.162895255, "volume": 119555.0}, {"date": "2006-04-21", "close": 0.1589222, "volume": 6292.0}, {"date": "2006-04-24", "close": 0.1589222, "volume": 198839.0}, {"date": "2006-04-26", "close": 0.1589222, "volume": 145165.0}, {"date": "2006-04-27", "close": 0.1589222, "volume": 100678.0}, {"date": "2006-04-28", "close": 0.1589222, "volume": 42537.0}, {"date": "2006-05-01", "close": 0.16686831, "volume": 300776.0}, {"date": "2006-05-02", "close": 0.17481442, "volume": 317002.0}, {"date": "2006-05-03", "close": 0.17481442, "volume": 157561.0}, {"date": "2006-05-04", "close": 0.16686831, "volume": 107600.0}, {"date": "2006-05-05", "close": 0.162895255, "volume": 125848.0}, {"date": "2006-05-08", "close": 0.1589222, "volume": 431658.0}, {"date": "2006-05-09", "close": 0.14302998, "volume": 162823.0}, {"date": "2006-05-10", "close": 0.154949145, "volume": 94386.0}, {"date": "2006-05-11", "close": 0.1589222, "volume": 197581.0}, {"date": "2006-05-12", "close": 0.1589222, "volume": 124967.0}, {"date": "2006-05-15", "close": 0.154949145, "volume": 118611.0}, {"date": "2006-05-16", "close": 0.154949145, "volume": 38698.0}, {"date": "2006-05-17", "close": 0.15097609, "volume": 157310.0}, {"date": "2006-05-18", "close": 0.14302998, "volume": 85639.0}, {"date": "2006-05-19", "close": 0.14302998, "volume": 201042.0}, {"date": "2006-05-22", "close": 0.13508387, "volume": 266824.0}, {"date": "2006-05-23", "close": 0.12713776, "volume": 113263.0}, {"date": "2006-05-24", "close": 0.13508387, "volume": 25170.0}, {"date": "2006-05-25", "close": 0.13508387, "volume": 25170.0}, {"date": "2006-05-26", "close": 0.139056925, "volume": 255444.0}, {"date": "2006-05-29", "close": 0.13508387, "volume": 197607.0}, {"date": "2006-05-30", "close": 0.13508387, "volume": 44047.0}, {"date": "2006-05-31", "close": 0.15097609, "volume": 125848.0}, {"date": "2006-06-01", "close": 0.13508387, "volume": 11929.0}, {"date": "2006-06-02", "close": 0.139056925, "volume": 12585.0}, {"date": "2006-06-05", "close": 0.14302998, "volume": 75509.0}, {"date": "2006-06-06", "close": 0.15097609, "volume": 163602.0}, {"date": "2006-06-07", "close": 0.14302998, "volume": 43103.0}, {"date": "2006-06-08", "close": 0.14302998, "volume": 233448.0}, {"date": "2006-06-09", "close": 0.13508387, "volume": 90863.0}, {"date": "2006-06-13", "close": 0.123164705, "volume": 245403.0}, {"date": "2006-06-14", "close": 0.10329943, "volume": 125848.0}, {"date": "2006-06-15", "close": 0.11919165, "volume": 50339.0}, {"date": "2006-06-19", "close": 0.131110815, "volume": 18877.0}, {"date": "2006-06-20", "close": 0.131110815, "volume": 15102.0}, {"date": "2006-06-21", "close": 0.11919165, "volume": 145983.0}, {"date": "2006-06-23", "close": 0.11124554, "volume": 81801.0}, {"date": "2006-06-26", "close": 0.10329943, "volume": 110746.0}, {"date": "2006-06-27", "close": 0.107272485, "volume": 244521.0}, {"date": "2006-06-28", "close": 0.107272485, "volume": 354891.0}, {"date": "2006-06-29", "close": 0.11919165, "volume": 184367.0}, {"date": "2006-06-30", "close": 0.123164705, "volume": 266168.0}, {"date": "2006-07-06", "close": 0.13508387, "volume": 142585.0}, {"date": "2006-07-07", "close": 0.15097609, "volume": 272610.0}, {"date": "2006-07-10", "close": 0.154949145, "volume": 326512.0}, {"date": "2006-07-11", "close": 0.15097609, "volume": 154328.0}, {"date": "2006-07-12", "close": 0.15097609, "volume": 72198.0}, {"date": "2006-07-13", "close": 0.13508387, "volume": 62924.0}, {"date": "2006-07-14", "close": 0.154949145, "volume": 27687.0}, {"date": "2006-07-18", "close": 0.13508387, "volume": 125848.0}, {"date": "2006-07-24", "close": 0.13508387, "volume": 98161.0}, {"date": "2006-07-25", "close": 0.14302998, "volume": 24289.0}, {"date": "2006-07-26", "close": 0.14302998, "volume": 881.0}, {"date": "2006-07-27", "close": 0.14302998, "volume": 125848.0}, {"date": "2006-08-01", "close": 0.131110815, "volume": 75509.0}, {"date": "2006-08-03", "close": 0.131110815, "volume": 128581.0}, {"date": "2006-08-04", "close": 0.11919165, "volume": 125848.0}, {"date": "2006-08-07", "close": 0.123164705, "volume": 15542.0}, {"date": "2006-08-15", "close": 0.123164705, "volume": 25170.0}, {"date": "2006-08-18", "close": 0.123164705, "volume": 207649.0}, {"date": "2006-08-22", "close": 0.11919165, "volume": 125127.0}, {"date": "2006-08-29", "close": 0.11124554, "volume": 56002.0}, {"date": "2006-08-30", "close": 0.11124554, "volume": 18877.0}, {"date": "2006-08-31", "close": 0.11124554, "volume": 62924.0}, {"date": "2006-09-05", "close": 0.10329943, "volume": 129623.0}, {"date": "2006-09-06", "close": 0.10329943, "volume": 6292.0}, {"date": "2006-09-07", "close": 0.11124554, "volume": 201356.0}, {"date": "2006-09-11", "close": 0.11919165, "volume": 295742.0}, {"date": "2006-09-14", "close": 0.11124554, "volume": 138433.0}, {"date": "2006-09-15", "close": 0.10329943, "volume": 125848.0}, {"date": "2006-09-18", "close": 0.107272485, "volume": 62924.0}, {"date": "2006-09-19", "close": 0.115218595, "volume": 157310.0}, {"date": "2006-09-20", "close": 0.107272485, "volume": 31462.0}, {"date": "2006-09-22", "close": 0.107272485, "volume": 39013.0}, {"date": "2006-10-03", "close": 0.11919165, "volume": 7013.0}, {"date": "2006-10-04", "close": 0.11919165, "volume": 18156.0}, {"date": "2006-10-05", "close": 0.123164705, "volume": 91511.0}, {"date": "2006-10-09", "close": 0.11919165, "volume": 65798.0}, {"date": "2006-10-10", "close": 0.123164705, "volume": 75509.0}, {"date": "2006-10-12", "close": 0.115218595, "volume": 31462.0}, {"date": "2006-10-13", "close": 0.123164705, "volume": 15102.0}, {"date": "2006-10-18", "close": 0.12713776, "volume": 70789.0}, {"date": "2006-10-20", "close": 0.11919165, "volume": 94386.0}, {"date": "2006-10-23", "close": 0.11919165, "volume": 18877.0}, {"date": "2006-10-26", "close": 0.11919165, "volume": 30833.0}, {"date": "2006-10-27", "close": 0.123164705, "volume": 15102.0}, {"date": "2006-10-30", "close": 0.12713776, "volume": 110746.0}, {"date": "2006-11-06", "close": 0.11919165, "volume": 132140.0}, {"date": "2006-11-07", "close": 0.11919165, "volume": 25170.0}, {"date": "2006-11-08", "close": 0.11919165, "volume": 37754.0}, {"date": "2006-11-09", "close": 0.12713776, "volume": 67699.0}, {"date": "2006-11-13", "close": 0.131110815, "volume": 18877.0}, {"date": "2006-11-14", "close": 0.14302998, "volume": 112634.0}, {"date": "2006-11-15", "close": 0.14302998, "volume": 18877.0}, {"date": "2006-11-16", "close": 0.131110815, "volume": 46564.0}, {"date": "2006-11-17", "close": 0.14302998, "volume": 12585.0}, {"date": "2006-11-20", "close": 0.14302998, "volume": 12585.0}, {"date": "2006-11-21", "close": 0.131110815, "volume": 12585.0}, {"date": "2006-11-22", "close": 0.11919165, "volume": 37754.0}, {"date": "2006-11-23", "close": 0.123164705, "volume": 157310.0}, {"date": "2006-11-24", "close": 0.11919165, "volume": 125848.0}, {"date": "2006-11-27", "close": 0.12713776, "volume": 289450.0}, {"date": "2006-12-04", "close": 0.12713776, "volume": 12585.0}, {"date": "2006-12-05", "close": 0.11919165, "volume": 165368.0}, {"date": "2006-12-06", "close": 0.11919165, "volume": 25292.0}, {"date": "2006-12-07", "close": 0.11919165, "volume": 369031.0}, {"date": "2006-12-08", "close": 0.11124554, "volume": 18877.0}, {"date": "2006-12-15", "close": 0.123164705, "volume": 921866.0}, {"date": "2006-12-18", "close": 0.123164705, "volume": 12585.0}, {"date": "2006-12-19", "close": 0.123164705, "volume": 69845.0}, {"date": "2006-12-20", "close": 0.123164705, "volume": 110819.0}, {"date": "2006-12-21", "close": 0.12713776, "volume": 125848.0}, {"date": "2006-12-27", "close": 0.123164705, "volume": 125848.0}, {"date": "2006-12-28", "close": 0.123164705, "volume": 62924.0}, {"date": "2006-12-29", "close": 0.115218595, "volume": 62924.0}, {"date": "2007-01-02", "close": 0.13508387, "volume": 12899.0}, {"date": "2007-01-03", "close": 0.13508387, "volume": 13214.0}, {"date": "2007-01-04", "close": 0.11919165, "volume": 84003.0}, {"date": "2007-01-05", "close": 0.11919165, "volume": 10068.0}, {"date": "2007-01-08", "close": 0.11124554, "volume": 21394.0}, {"date": "2007-01-09", "close": 0.11919165, "volume": 92290.0}, {"date": "2007-01-11", "close": 0.11919165, "volume": 45620.0}, {"date": "2007-01-17", "close": 0.12713776, "volume": 113263.0}, {"date": "2007-01-19", "close": 0.12713776, "volume": 37754.0}, {"date": "2007-01-23", "close": 0.13508387, "volume": 130567.0}, {"date": "2007-01-29", "close": 0.12713776, "volume": 129875.0}, {"date": "2007-01-30", "close": 0.12713776, "volume": 125848.0}, {"date": "2007-01-31", "close": 0.12713776, "volume": 33727.0}, {"date": "2007-02-01", "close": 0.13508387, "volume": 178389.0}, {"date": "2007-02-02", "close": 0.139056925, "volume": 125848.0}, {"date": "2007-02-05", "close": 0.13508387, "volume": 172411.0}, {"date": "2007-02-06", "close": 0.14302998, "volume": 140016.0}, {"date": "2007-02-07", "close": 0.13508387, "volume": 208309.0}, {"date": "2007-02-08", "close": 0.131110815, "volume": 167692.0}, {"date": "2007-02-09", "close": 0.12713776, "volume": 615616.0}, {"date": "2007-02-12", "close": 0.131110815, "volume": 158348.0}, {"date": "2007-02-13", "close": 0.131110815, "volume": 246882.0}, {"date": "2007-02-14", "close": 0.131110815, "volume": 37754.0}, {"date": "2007-02-15", "close": 0.131110815, "volume": 35237.0}, {"date": "2007-02-16", "close": 0.131110815, "volume": 134696.0}, {"date": "2007-02-20", "close": 0.12713776, "volume": 416556.0}, {"date": "2007-02-21", "close": 0.13508387, "volume": 125848.0}, {"date": "2007-02-22", "close": 0.139056925, "volume": 608167.0}, {"date": "2007-02-23", "close": 0.1589222, "volume": 578900.0}, {"date": "2007-02-26", "close": 0.147003035, "volume": 64497.0}, {"date": "2007-02-28", "close": 0.14302998, "volume": 125848.0}, {"date": "2007-03-01", "close": 0.15097609, "volume": 125848.0}, {"date": "2007-03-02", "close": 0.15097609, "volume": 12585.0}, {"date": "2007-03-05", "close": 0.14302998, "volume": 59148.0}, {"date": "2007-03-06", "close": 0.14302998, "volume": 13843.0}, {"date": "2007-03-07", "close": 0.13508387, "volume": 26680.0}, {"date": "2007-03-08", "close": 0.14302998, "volume": 125848.0}, {"date": "2007-03-12", "close": 0.139056925, "volume": 15102.0}, {"date": "2007-03-14", "close": 0.13508387, "volume": 354891.0}, {"date": "2007-03-19", "close": 0.13508387, "volume": 148498.0}, {"date": "2007-03-21", "close": 0.11919165, "volume": 125848.0}, {"date": "2007-03-22", "close": 0.12713776, "volume": 37125.0}, {"date": "2007-03-23", "close": 0.13508387, "volume": 302035.0}, {"date": "2007-03-29", "close": 0.13508387, "volume": 21394.0}, {"date": "2007-03-30", "close": 0.13508387, "volume": 151017.0}, {"date": "2007-04-02", "close": 0.13508387, "volume": 188772.0}, {"date": "2007-04-04", "close": 0.14302998, "volume": 133401.0}, {"date": "2007-04-05", "close": 0.139056925, "volume": 10445.0}, {"date": "2007-04-10", "close": 0.139056925, "volume": 50408.0}, {"date": "2007-04-11", "close": 0.139056925, "volume": 42788.0}, {"date": "2007-04-12", "close": 0.13508387, "volume": 125147.0}, {"date": "2007-04-13", "close": 0.139056925, "volume": 62924.0}, {"date": "2007-04-16", "close": 0.14302998, "volume": 314619.0}, {"date": "2007-04-17", "close": 0.13508387, "volume": 268685.0}, {"date": "2007-04-18", "close": 0.14302998, "volume": 16360.0}, {"date": "2007-04-20", "close": 0.14302998, "volume": 62924.0}, {"date": "2007-04-23", "close": 0.14302998, "volume": 290015.0}, {"date": "2007-04-24", "close": 0.14302998, "volume": 421590.0}, {"date": "2007-04-26", "close": 0.147003035, "volume": 1448462.0}, {"date": "2007-04-27", "close": 0.147003035, "volume": 454123.0}, {"date": "2007-04-30", "close": 0.14302998, "volume": 251695.0}, {"date": "2007-05-01", "close": 0.14302998, "volume": 6922.0}, {"date": "2007-05-03", "close": 0.139056925, "volume": 12585.0}, {"date": "2007-05-07", "close": 0.139056925, "volume": 3334.0}, {"date": "2007-05-08", "close": 0.154949145, "volume": 116566.0}, {"date": "2007-05-09", "close": 0.1589222, "volume": 254212.0}, {"date": "2007-05-11", "close": 0.15097609, "volume": 371251.0}, {"date": "2007-05-14", "close": 0.1589222, "volume": 839297.0}, {"date": "2007-05-15", "close": 0.162895255, "volume": 251695.0}, {"date": "2007-05-16", "close": 0.162895255, "volume": 107497.0}, {"date": "2007-05-17", "close": 0.154949145, "volume": 31462.0}, {"date": "2007-05-18", "close": 0.15097609, "volume": 37754.0}, {"date": "2007-05-21", "close": 0.139056925, "volume": 12585.0}, {"date": "2007-05-22", "close": 0.14302998, "volume": 103195.0}, {"date": "2007-05-24", "close": 0.14302998, "volume": 19192.0}, {"date": "2007-05-28", "close": 0.147003035, "volume": 130356.0}, {"date": "2007-05-29", "close": 0.147003035, "volume": 12585.0}, {"date": "2007-05-30", "close": 0.147003035, "volume": 234603.0}, {"date": "2007-05-31", "close": 0.15097609, "volume": 37754.0}, {"date": "2007-06-01", "close": 0.1589222, "volume": 113930.0}, {"date": "2007-06-06", "close": 0.154949145, "volume": 397912.0}, {"date": "2007-06-07", "close": 0.147003035, "volume": 132140.0}, {"date": "2007-06-12", "close": 0.147003035, "volume": 25170.0}, {"date": "2007-06-13", "close": 0.15097609, "volume": 132140.0}, {"date": "2007-06-14", "close": 0.15097609, "volume": 15102.0}, {"date": "2007-06-18", "close": 0.14302998, "volume": 201356.0}, {"date": "2007-06-19", "close": 0.147003035, "volume": 218290.0}, {"date": "2007-06-20", "close": 0.15097609, "volume": 22653.0}, {"date": "2007-06-21", "close": 0.14302998, "volume": 401824.0}, {"date": "2007-06-22", "close": 0.147003035, "volume": 26176.0}, {"date": "2007-06-25", "close": 0.13508387, "volume": 31462.0}, {"date": "2007-06-26", "close": 0.139056925, "volume": 119555.0}, {"date": "2007-06-27", "close": 0.14302998, "volume": 15731.0}, {"date": "2007-06-28", "close": 0.14302998, "volume": 46564.0}, {"date": "2007-06-29", "close": 0.139056925, "volume": 125848.0}, {"date": "2007-07-03", "close": 0.15097609, "volume": 500197.0}, {"date": "2007-07-04", "close": 0.1589222, "volume": 597840.0}, {"date": "2007-07-05", "close": 0.1589222, "volume": 578900.0}, {"date": "2007-07-06", "close": 0.147003035, "volume": 3775.0}, {"date": "2007-07-09", "close": 0.17481442, "volume": 1379355.0}, {"date": "2007-07-10", "close": 0.170841365, "volume": 98161.0}, {"date": "2007-07-11", "close": 0.16686831, "volume": 199131.0}, {"date": "2007-07-12", "close": 0.1589222, "volume": 55858.0}, {"date": "2007-07-13", "close": 0.16686831, "volume": 284060.0}, {"date": "2007-07-16", "close": 0.162895255, "volume": 2445098.0}, {"date": "2007-07-17", "close": 0.162895255, "volume": 216458.0}, {"date": "2007-07-18", "close": 0.1589222, "volume": 430777.0}, {"date": "2007-07-19", "close": 0.162895255, "volume": 50339.0}, {"date": "2007-07-20", "close": 0.17481442, "volume": 187513.0}, {"date": "2007-07-23", "close": 0.178787475, "volume": 439893.0}, {"date": "2007-07-24", "close": 0.19865275, "volume": 746151.0}, {"date": "2007-07-25", "close": 0.19865275, "volume": 493275.0}, {"date": "2007-07-26", "close": 0.17481442, "volume": 171294.0}, {"date": "2007-07-30", "close": 0.17481442, "volume": 33979.0}, {"date": "2007-07-31", "close": 0.147003035, "volume": 113263.0}, {"date": "2007-08-01", "close": 0.147003035, "volume": 205093.0}, {"date": "2007-08-02", "close": 0.147003035, "volume": 134028.0}, {"date": "2007-08-03", "close": 0.15097609, "volume": 18877.0}, {"date": "2007-08-06", "close": 0.15097609, "volume": 16360.0}, {"date": "2007-08-07", "close": 0.15097609, "volume": 10294.0}, {"date": "2007-08-08", "close": 0.154949145, "volume": 313881.0}, {"date": "2007-08-09", "close": 0.15097609, "volume": 172517.0}, {"date": "2007-08-10", "close": 0.14302998, "volume": 173418.0}, {"date": "2007-08-13", "close": 0.14302998, "volume": 12599.0}, {"date": "2007-08-14", "close": 0.14302998, "volume": 116018.0}, {"date": "2007-08-15", "close": 0.139056925, "volume": 112634.0}, {"date": "2007-08-17", "close": 0.11124554, "volume": 62924.0}, {"date": "2007-08-20", "close": 0.14302998, "volume": 276865.0}, {"date": "2007-08-24", "close": 0.131110815, "volume": 486024.0}, {"date": "2007-08-27", "close": 0.13508387, "volume": 659188.0}, {"date": "2007-08-29", "close": 0.12713776, "volume": 62924.0}, {"date": "2007-08-31", "close": 0.13508387, "volume": 91718.0}, {"date": "2007-09-03", "close": 0.13508387, "volume": 155072.0}, {"date": "2007-09-04", "close": 0.13508387, "volume": 3775.0}, {"date": "2007-09-05", "close": 0.13508387, "volume": 314619.0}, {"date": "2007-09-10", "close": 0.12713776, "volume": 31462.0}, {"date": "2007-09-11", "close": 0.12713776, "volume": 31462.0}, {"date": "2007-09-14", "close": 0.131110815, "volume": 125848.0}, {"date": "2007-09-17", "close": 0.12713776, "volume": 125848.0}, {"date": "2007-09-18", "close": 0.12713776, "volume": 15102.0}, {"date": "2007-09-19", "close": 0.13508387, "volume": 168384.0}, {"date": "2007-09-20", "close": 0.131110815, "volume": 15228.0}, {"date": "2007-09-21", "close": 0.131110815, "volume": 75509.0}, {"date": "2007-09-24", "close": 0.13508387, "volume": 104454.0}, {"date": "2007-09-25", "close": 0.13508387, "volume": 187438.0}, {"date": "2007-09-26", "close": 0.131110815, "volume": 40145.0}, {"date": "2007-09-27", "close": 0.123164705, "volume": 44047.0}, {"date": "2007-09-28", "close": 0.131110815, "volume": 49992.0}, {"date": "2007-10-01", "close": 0.13508387, "volume": 62988.0}, {"date": "2007-10-02", "close": 0.12713776, "volume": 1494.0}, {"date": "2007-10-03", "close": 0.13508387, "volume": 3713.0}, {"date": "2007-10-04", "close": 0.13508387, "volume": 111769.0}, {"date": "2007-10-05", "close": 0.13508387, "volume": 352374.0}, {"date": "2007-10-08", "close": 0.13508387, "volume": 28316.0}, {"date": "2007-10-09", "close": 0.139056925, "volume": 1003490.0}, {"date": "2007-10-10", "close": 0.13508387, "volume": 380060.0}, {"date": "2007-10-11", "close": 0.131110815, "volume": 16360.0}, {"date": "2007-10-12", "close": 0.131110815, "volume": 137174.0}, {"date": "2007-10-15", "close": 0.13508387, "volume": 712298.0}, {"date": "2007-10-16", "close": 0.14302998, "volume": 1384325.0}, {"date": "2007-10-17", "close": 0.13508387, "volume": 743760.0}, {"date": "2007-10-18", "close": 0.14302998, "volume": 415298.0}, {"date": "2007-10-19", "close": 0.13508387, "volume": 334755.0}, {"date": "2007-10-22", "close": 0.13508387, "volume": 21394.0}, {"date": "2007-10-23", "close": 0.14302998, "volume": 697938.0}, {"date": "2007-10-24", "close": 0.15097609, "volume": 1432693.0}, {"date": "2007-10-25", "close": 0.139056925, "volume": 376335.0}, {"date": "2007-10-26", "close": 0.14302998, "volume": 104733.0}, {"date": "2007-10-29", "close": 0.14302998, "volume": 392350.0}, {"date": "2007-10-30", "close": 0.139056925, "volume": 139831.0}, {"date": "2007-10-31", "close": 0.139056925, "volume": 188772.0}, {"date": "2007-11-01", "close": 0.147003035, "volume": 115640.0}, {"date": "2007-11-02", "close": 0.14302998, "volume": 239111.0}, {"date": "2007-11-05", "close": 0.147003035, "volume": 423687.0}, {"date": "2007-11-06", "close": 0.15097609, "volume": 504301.0}, {"date": "2007-11-07", "close": 0.1589222, "volume": 1002722.0}, {"date": "2007-11-08", "close": 0.1589222, "volume": 106971.0}, {"date": "2007-11-14", "close": 0.14302998, "volume": 256129.0}, {"date": "2007-11-15", "close": 0.13508387, "volume": 192268.0}, {"date": "2007-11-16", "close": 0.15097609, "volume": 193427.0}, {"date": "2007-11-19", "close": 0.14302998, "volume": 139062.0}, {"date": "2007-11-20", "close": 0.14302998, "volume": 119555.0}, {"date": "2007-11-21", "close": 0.15097609, "volume": 6292.0}, {"date": "2007-11-22", "close": 0.14302998, "volume": 39194.0}, {"date": "2007-11-23", "close": 0.14302998, "volume": 69216.0}, {"date": "2007-11-26", "close": 0.14302998, "volume": 150766.0}, {"date": "2007-11-27", "close": 0.14302998, "volume": 466966.0}, {"date": "2007-11-28", "close": 0.15097609, "volume": 76697.0}, {"date": "2007-11-29", "close": 0.13508387, "volume": 507796.0}, {"date": "2007-11-30", "close": 0.14302998, "volume": 263651.0}, {"date": "2007-12-03", "close": 0.14302998, "volume": 125848.0}, {"date": "2007-12-04", "close": 0.13508387, "volume": 54744.0}, {"date": "2007-12-05", "close": 0.139056925, "volume": 166119.0}, {"date": "2007-12-06", "close": 0.14302998, "volume": 95644.0}, {"date": "2007-12-10", "close": 0.139056925, "volume": 296309.0}, {"date": "2007-12-11", "close": 0.13508387, "volume": 41026.0}, {"date": "2007-12-12", "close": 0.13508387, "volume": 277333.0}, {"date": "2007-12-14", "close": 0.13508387, "volume": 347010.0}, {"date": "2007-12-17", "close": 0.13508387, "volume": 195064.0}, {"date": "2007-12-18", "close": 0.13508387, "volume": 155044.0}, {"date": "2007-12-20", "close": 0.13508387, "volume": 190030.0}, {"date": "2007-12-24", "close": 0.13508387, "volume": 132140.0}, {"date": "2007-12-27", "close": 0.13508387, "volume": 188772.0}, {"date": "2007-12-28", "close": 0.13508387, "volume": 99420.0}, {"date": "2007-12-31", "close": 0.13508387, "volume": 25170.0}, {"date": "2008-01-03", "close": 0.147003035, "volume": 527065.0}, {"date": "2008-01-04", "close": 0.14302998, "volume": 1495.0}, {"date": "2008-01-07", "close": 0.131110815, "volume": 41715.0}, {"date": "2008-01-08", "close": 0.14302998, "volume": 133399.0}, {"date": "2008-01-09", "close": 0.13508387, "volume": 54115.0}, {"date": "2008-01-10", "close": 0.13508387, "volume": 12585.0}, {"date": "2008-01-11", "close": 0.13508387, "volume": 390128.0}, {"date": "2008-01-14", "close": 0.13508387, "volume": 132140.0}, {"date": "2008-01-15", "close": 0.12713776, "volume": 80543.0}, {"date": "2008-01-16", "close": 0.11919165, "volume": 394140.0}, {"date": "2008-01-17", "close": 0.11124554, "volume": 164294.0}, {"date": "2008-01-18", "close": 0.11124554, "volume": 158568.0}, {"date": "2008-01-21", "close": 0.13508387, "volume": 50339.0}, {"date": "2008-01-25", "close": 0.12713776, "volume": 201356.0}, {"date": "2008-01-30", "close": 0.11919165, "volume": 16927.0}, {"date": "2008-02-06", "close": 0.12713776, "volume": 159827.0}, {"date": "2008-02-07", "close": 0.123164705, "volume": 79284.0}, {"date": "2008-02-11", "close": 0.107272485, "volume": 293854.0}, {"date": "2008-02-12", "close": 0.09535332, "volume": 151506.0}, {"date": "2008-02-14", "close": 0.107272485, "volume": 37754.0}, {"date": "2008-02-20", "close": 0.10329943, "volume": 93127.0}, {"date": "2008-02-21", "close": 0.10329943, "volume": 67958.0}, {"date": "2008-02-25", "close": 0.10329943, "volume": 100678.0}, {"date": "2008-02-29", "close": 0.10329943, "volume": 67958.0}, {"date": "2008-03-03", "close": 0.09535332, "volume": 62924.0}, {"date": "2008-03-05", "close": 0.09535332, "volume": 69531.0}, {"date": "2008-03-06", "close": 0.091380265, "volume": 581409.0}, {"date": "2008-03-07", "close": 0.08740721, "volume": 570090.0}, {"date": "2008-03-10", "close": 0.08740721, "volume": 25170.0}, {"date": "2008-03-11", "close": 0.075488045, "volume": 132140.0}, {"date": "2008-03-12", "close": 0.099326375, "volume": 383836.0}, {"date": "2008-03-14", "close": 0.075488045, "volume": 57511.0}, {"date": "2008-03-17", "close": 0.076282656, "volume": 257359.0}, {"date": "2008-03-18", "close": 0.0794611, "volume": 113263.0}, {"date": "2008-03-19", "close": 0.0794611, "volume": 874390.0}, {"date": "2008-03-20", "close": 0.075488045, "volume": 19632.0}, {"date": "2008-03-25", "close": 0.0794611, "volume": 7551.0}, {"date": "2008-03-27", "close": 0.075488045, "volume": 17565.0}, {"date": "2008-04-01", "close": 0.067541935, "volume": 176187.0}, {"date": "2008-04-02", "close": 0.069131157, "volume": 57681.0}, {"date": "2008-04-03", "close": 0.069131157, "volume": 6922.0}, {"date": "2008-04-04", "close": 0.069131157, "volume": 42159.0}, {"date": "2008-04-07", "close": 0.059595825, "volume": 40901.0}, {"date": "2008-04-08", "close": 0.058006603, "volume": 56002.0}, {"date": "2008-04-09", "close": 0.06356888, "volume": 4390319.0}, {"date": "2008-04-10", "close": 0.067541935, "volume": 45305.0}, {"date": "2008-04-11", "close": 0.06356888, "volume": 62924.0}, {"date": "2008-04-15", "close": 0.050060493, "volume": 191289.0}, {"date": "2008-04-16", "close": 0.059595825, "volume": 11326.0}, {"date": "2008-04-17", "close": 0.056417381, "volume": 271831.0}, {"date": "2008-04-18", "close": 0.05562277, "volume": 37125.0}, {"date": "2008-04-23", "close": 0.05562277, "volume": 26428.0}, {"date": "2008-04-24", "close": 0.053238937, "volume": 324687.0}, {"date": "2008-04-28", "close": 0.05562277, "volume": 324687.0}, {"date": "2008-04-29", "close": 0.05562277, "volume": 50339.0}, {"date": "2008-04-30", "close": 0.052444326, "volume": 125848.0}, {"date": "2008-05-01", "close": 0.052444326, "volume": 629239.0}, {"date": "2008-05-02", "close": 0.053238937, "volume": 3749493.0}, {"date": "2008-05-05", "close": 0.059595825, "volume": 3145237.0}, {"date": "2008-05-06", "close": 0.058006603, "volume": 1351554.0}, {"date": "2008-05-07", "close": 0.06356888, "volume": 314623.0}, {"date": "2008-05-08", "close": 0.06356888, "volume": 418094.0}, {"date": "2008-05-09", "close": 0.066747324, "volume": 689127.0}, {"date": "2008-05-12", "close": 0.068336546, "volume": 3827097.0}, {"date": "2008-05-13", "close": 0.074693434, "volume": 1119495.0}, {"date": "2008-05-14", "close": 0.076282656, "volume": 876450.0}, {"date": "2008-05-15", "close": 0.083434155, "volume": 443135.0}, {"date": "2008-05-16", "close": 0.059595825, "volume": 2893296.0}, {"date": "2008-05-19", "close": 0.06356888, "volume": 1252185.0}, {"date": "2008-05-20", "close": 0.07151499, "volume": 1340365.0}, {"date": "2008-05-21", "close": 0.075488045, "volume": 169894.0}, {"date": "2008-05-22", "close": 0.075488045, "volume": 680081.0}, {"date": "2008-05-23", "close": 0.067541935, "volume": 174702.0}, {"date": "2008-05-26", "close": 0.074693434, "volume": 25170.0}, {"date": "2008-05-28", "close": 0.070720379, "volume": 285045.0}, {"date": "2008-06-02", "close": 0.06356888, "volume": 506285.0}, {"date": "2008-06-03", "close": 0.062774269, "volume": 196003.0}, {"date": "2008-06-04", "close": 0.069131157, "volume": 221452.0}, {"date": "2008-06-05", "close": 0.060390436, "volume": 352374.0}, {"date": "2008-06-10", "close": 0.060390436, "volume": 215200.0}, {"date": "2008-06-12", "close": 0.058006603, "volume": 489424.0}, {"date": "2008-06-16", "close": 0.058801214, "volume": 62924.0}, {"date": "2008-06-17", "close": 0.054033548, "volume": 307365.0}, {"date": "2008-06-18", "close": 0.053238937, "volume": 761379.0}, {"date": "2008-06-19", "close": 0.051649715, "volume": 358666.0}, {"date": "2008-06-23", "close": 0.050855104, "volume": 140949.0}, {"date": "2008-06-24", "close": 0.050855104, "volume": 44298.0}, {"date": "2008-06-25", "close": 0.050855104, "volume": 195064.0}, {"date": "2008-06-26", "close": 0.050855104, "volume": 6796.0}, {"date": "2008-06-27", "close": 0.04767666, "volume": 167377.0}, {"date": "2008-06-30", "close": 0.050060493, "volume": 276865.0}, {"date": "2008-07-02", "close": 0.049265882, "volume": 55751.0}, {"date": "2008-07-11", "close": 0.04767666, "volume": 21158.0}, {"date": "2008-07-14", "close": 0.046882049, "volume": 10823.0}, {"date": "2008-07-15", "close": 0.043703605, "volume": 79521.0}, {"date": "2008-07-23", "close": 0.043703605, "volume": 69861.0}, {"date": "2008-07-24", "close": 0.038141328, "volume": 62924.0}, {"date": "2008-07-25", "close": 0.038141328, "volume": 314619.0}, {"date": "2008-07-29", "close": 0.043703605, "volume": 163602.0}, {"date": "2008-07-30", "close": 0.033373662, "volume": 83060.0}, {"date": "2008-07-31", "close": 0.034168273, "volume": 62924.0}, {"date": "2008-08-01", "close": 0.033373662, "volume": 69216.0}, {"date": "2008-08-04", "close": 0.03178444, "volume": 94386.0}, {"date": "2008-08-05", "close": 0.029400607, "volume": 232818.0}, {"date": "2008-08-06", "close": 0.027811385, "volume": 30818.0}, {"date": "2008-08-07", "close": 0.027811385, "volume": 50339.0}, {"date": "2008-08-11", "close": 0.036552106, "volume": 75509.0}, {"date": "2008-08-15", "close": 0.027811385, "volume": 82445.0}, {"date": "2008-08-19", "close": 0.03178444, "volume": 37754.0}, {"date": "2008-08-25", "close": 0.034168273, "volume": 1321401.0}, {"date": "2008-08-26", "close": 0.033373662, "volume": 157164.0}, {"date": "2008-08-27", "close": 0.034168273, "volume": 62924.0}, {"date": "2008-08-29", "close": 0.035757495, "volume": 106971.0}, {"date": "2008-09-01", "close": 0.033373662, "volume": 122848.0}, {"date": "2008-09-02", "close": 0.038935939, "volume": 305307.0}, {"date": "2008-09-03", "close": 0.03973055, "volume": 465209.0}, {"date": "2008-09-04", "close": 0.03973055, "volume": 213740.0}, {"date": "2008-09-10", "close": 0.035757495, "volume": 88093.0}, {"date": "2008-09-11", "close": 0.038935939, "volume": 202615.0}, {"date": "2008-09-12", "close": 0.037346717, "volume": 269802.0}, {"date": "2008-09-15", "close": 0.035757495, "volume": 37608.0}, {"date": "2008-09-16", "close": 0.036552106, "volume": 74250.0}, {"date": "2008-09-17", "close": 0.037346717, "volume": 62924.0}, {"date": "2008-09-18", "close": 0.034168273, "volume": 220234.0}, {"date": "2008-09-19", "close": 0.034168273, "volume": 37754.0}, {"date": "2008-09-22", "close": 0.035757495, "volume": 15102.0}, {"date": "2008-09-29", "close": 0.03973055, "volume": 78655.0}, {"date": "2008-09-30", "close": 0.03973055, "volume": 248534.0}, {"date": "2008-10-03", "close": 0.03973055, "volume": 144430.0}, {"date": "2008-10-06", "close": 0.03973055, "volume": 2973.0}, {"date": "2008-10-07", "close": 0.03973055, "volume": 28489.0}, {"date": "2008-10-08", "close": 0.03973055, "volume": 96903.0}, {"date": "2008-10-09", "close": 0.034168273, "volume": 62924.0}, {"date": "2008-10-10", "close": 0.034168273, "volume": 157310.0}, {"date": "2008-10-23", "close": 0.032579051, "volume": 50339.0}, {"date": "2008-10-24", "close": 0.032579051, "volume": 169894.0}, {"date": "2008-10-27", "close": 0.035757495, "volume": 1507954.0}, {"date": "2008-11-27", "close": 0.022249108, "volume": 9439.0}, {"date": "2008-11-28", "close": 0.022249108, "volume": 170348.0}, {"date": "2008-12-01", "close": 0.020659886, "volume": 25170.0}, {"date": "2008-12-02", "close": 0.02383833, "volume": 188772.0}, {"date": "2008-12-09", "close": 0.017481442, "volume": 125848.0}, {"date": "2008-12-10", "close": 0.017481442, "volume": 440467.0}, {"date": "2008-12-11", "close": 0.022249108, "volume": 343489.0}, {"date": "2008-12-12", "close": 0.03178444, "volume": 982068.0}, {"date": "2008-12-15", "close": 0.025427552, "volume": 377543.0}, {"date": "2008-12-16", "close": 0.025427552, "volume": 125848.0}, {"date": "2008-12-17", "close": 0.025427552, "volume": 18877.0}, {"date": "2008-12-18", "close": 0.030195218, "volume": 62924.0}, {"date": "2008-12-19", "close": 0.03178444, "volume": 100678.0}, {"date": "2008-12-24", "close": 0.034168273, "volume": 37754.0}, {"date": "2008-12-29", "close": 0.034168273, "volume": 25170.0}, {"date": "2009-01-05", "close": 0.034168273, "volume": 215703.0}, {"date": "2009-01-06", "close": 0.035757495, "volume": 2290429.0}, {"date": "2009-01-08", "close": 0.03178444, "volume": 289450.0}, {"date": "2009-01-09", "close": 0.033373662, "volume": 120814.0}, {"date": "2009-01-12", "close": 0.03973055, "volume": 25170.0}, {"date": "2009-01-13", "close": 0.029400607, "volume": 15102.0}, {"date": "2009-01-22", "close": 0.03178444, "volume": 8809.0}, {"date": "2009-01-23", "close": 0.035757495, "volume": 447896.0}, {"date": "2009-02-09", "close": 0.027811385, "volume": 314619.0}, {"date": "2009-02-12", "close": 0.027811385, "volume": 99420.0}, {"date": "2009-02-16", "close": 0.029400607, "volume": 377543.0}, {"date": "2009-02-19", "close": 0.03178444, "volume": 94635.0}, {"date": "2009-02-20", "close": 0.03178444, "volume": 87844.0}, {"date": "2009-02-26", "close": 0.027811385, "volume": 41102.0}, {"date": "2009-03-02", "close": 0.027811385, "volume": 289699.0}, {"date": "2009-03-03", "close": 0.034168273, "volume": 151017.0}, {"date": "2009-03-09", "close": 0.029400607, "volume": 125848.0}, {"date": "2009-03-10", "close": 0.03973055, "volume": 427882.0}, {"date": "2009-03-12", "close": 0.035757495, "volume": 125848.0}, {"date": "2009-03-13", "close": 0.038141328, "volume": 157310.0}, {"date": "2009-03-20", "close": 0.038141328, "volume": 27687.0}, {"date": "2009-03-26", "close": 0.03973055, "volume": 992939.0}, {"date": "2009-03-27", "close": 0.03973055, "volume": 25170.0}, {"date": "2009-04-02", "close": 0.03973055, "volume": 329239.0}, {"date": "2009-04-03", "close": 0.038141328, "volume": 412501.0}, {"date": "2009-04-08", "close": 0.038141328, "volume": 37754.0}, {"date": "2009-04-09", "close": 0.038935939, "volume": 213941.0}, {"date": "2009-04-14", "close": 0.038935939, "volume": 62924.0}, {"date": "2009-04-20", "close": 0.034962884, "volume": 62924.0}, {"date": "2009-04-21", "close": 0.034962884, "volume": 71484.0}, {"date": "2009-04-23", "close": 0.042908994, "volume": 82330.0}, {"date": "2009-04-27", "close": 0.03973055, "volume": 125848.0}, {"date": "2009-04-28", "close": 0.04767666, "volume": 12585.0}, {"date": "2009-04-29", "close": 0.043703605, "volume": 95644.0}, {"date": "2009-04-30", "close": 0.043703605, "volume": 30203.0}, {"date": "2009-05-01", "close": 0.041319772, "volume": 251695.0}, {"date": "2009-05-04", "close": 0.03973055, "volume": 25170.0}, {"date": "2009-05-05", "close": 0.041319772, "volume": 50339.0}, {"date": "2009-05-07", "close": 0.043703605, "volume": 50339.0}, {"date": "2009-05-15", "close": 0.038141328, "volume": 275858.0}, {"date": "2009-05-18", "close": 0.03979025, "volume": 33928.0}, {"date": "2009-05-20", "close": 0.04138186, "volume": 16336.0}, {"date": "2009-05-26", "close": 0.03979025, "volume": 177179.0}, {"date": "2009-05-28", "close": 0.03979025, "volume": 339279.0}, {"date": "2009-05-29", "close": 0.043769275, "volume": 180949.0}, {"date": "2009-06-01", "close": 0.043769275, "volume": 125659.0}, {"date": "2009-06-02", "close": 0.043769275, "volume": 360641.0}, {"date": "2009-06-04", "close": 0.040586055, "volume": 238752.0}, {"date": "2009-06-05", "close": 0.03979025, "volume": 188488.0}, {"date": "2009-06-09", "close": 0.043769275, "volume": 263884.0}, {"date": "2009-06-12", "close": 0.0477483, "volume": 684744.0}, {"date": "2009-06-15", "close": 0.04297347, "volume": 563580.0}, {"date": "2009-06-16", "close": 0.050135715, "volume": 590597.0}, {"date": "2009-06-17", "close": 0.04138186, "volume": 184201.0}, {"date": "2009-06-18", "close": 0.045360885, "volume": 498745.0}, {"date": "2009-06-26", "close": 0.04456508, "volume": 600860.0}, {"date": "2009-06-29", "close": 0.043769275, "volume": 31415.0}, {"date": "2009-07-06", "close": 0.038994445, "volume": 62829.0}, {"date": "2009-07-07", "close": 0.04297347, "volume": 12566.0}, {"date": "2009-07-08", "close": 0.03819864, "volume": 281569.0}, {"date": "2009-07-09", "close": 0.04138186, "volume": 25132.0}, {"date": "2009-07-17", "close": 0.04138186, "volume": 75395.0}, {"date": "2009-07-22", "close": 0.03819864, "volume": 50264.0}, {"date": "2009-07-27", "close": 0.03819864, "volume": 49007.0}, {"date": "2009-07-28", "close": 0.03819864, "volume": 50264.0}, {"date": "2009-07-30", "close": 0.03979025, "volume": 125659.0}, {"date": "2009-08-04", "close": 0.04138186, "volume": 12566.0}, {"date": "2009-08-05", "close": 0.038994445, "volume": 36190.0}, {"date": "2009-08-06", "close": 0.03819864, "volume": 238752.0}, {"date": "2009-08-12", "close": 0.03819864, "volume": 8379.0}, {"date": "2009-08-13", "close": 0.035811225, "volume": 645887.0}, {"date": "2009-08-14", "close": 0.03819864, "volume": 22367.0}, {"date": "2009-08-18", "close": 0.03819864, "volume": 256344.0}, {"date": "2009-08-24", "close": 0.03660703, "volume": 21362.0}, {"date": "2009-08-25", "close": 0.03660703, "volume": 419492.0}, {"date": "2009-08-26", "close": 0.03660703, "volume": 25132.0}, {"date": "2009-08-27", "close": 0.035811225, "volume": 25132.0}, {"date": "2009-08-31", "close": 0.035811225, "volume": 27645.0}, {"date": "2009-09-03", "close": 0.03979025, "volume": 202053.0}, {"date": "2009-09-04", "close": 0.040586055, "volume": 125659.0}, {"date": "2009-09-08", "close": 0.03979025, "volume": 125659.0}, {"date": "2009-09-10", "close": 0.0477483, "volume": 505531.0}, {"date": "2009-09-14", "close": 0.03979025, "volume": 12566.0}, {"date": "2009-09-16", "close": 0.043769275, "volume": 515202.0}, {"date": "2009-09-21", "close": 0.037402835, "volume": 1260359.0}, {"date": "2009-09-22", "close": 0.03819864, "volume": 251318.0}, {"date": "2009-09-23", "close": 0.043769275, "volume": 45237.0}, {"date": "2009-09-25", "close": 0.04297347, "volume": 125659.0}, {"date": "2009-09-29", "close": 0.045360885, "volume": 1024120.0}, {"date": "2009-09-30", "close": 0.043769275, "volume": 54913.0}, {"date": "2009-10-01", "close": 0.040586055, "volume": 616728.0}, {"date": "2009-10-05", "close": 0.040586055, "volume": 138149.0}, {"date": "2009-10-06", "close": 0.042177665, "volume": 150791.0}, {"date": "2009-10-07", "close": 0.04297347, "volume": 131942.0}, {"date": "2009-10-08", "close": 0.04297347, "volume": 18849.0}, {"date": "2009-10-14", "close": 0.040586055, "volume": 3474.0}, {"date": "2009-10-15", "close": 0.040586055, "volume": 61824.0}, {"date": "2009-10-16", "close": 0.042177665, "volume": 237002.0}, {"date": "2009-10-19", "close": 0.04297347, "volume": 144030.0}, {"date": "2009-10-20", "close": 0.042177665, "volume": 50012.0}, {"date": "2009-10-22", "close": 0.040586055, "volume": 176651.0}, {"date": "2009-10-23", "close": 0.043769275, "volume": 62829.0}, {"date": "2009-10-26", "close": 0.046952495, "volume": 666761.0}, {"date": "2009-10-27", "close": 0.046952495, "volume": 112324.0}, {"date": "2009-10-28", "close": 0.046952495, "volume": 12566.0}, {"date": "2009-11-02", "close": 0.046952495, "volume": 769.0}, {"date": "2009-11-05", "close": 0.05411474, "volume": 327970.0}, {"date": "2009-11-06", "close": 0.059685375, "volume": 266397.0}, {"date": "2009-11-09", "close": 0.05570635, "volume": 31143.0}, {"date": "2009-11-10", "close": 0.0636644, "volume": 341986.0}, {"date": "2009-11-11", "close": 0.05570635, "volume": 980140.0}, {"date": "2009-11-12", "close": 0.066051815, "volume": 359525.0}, {"date": "2009-11-13", "close": 0.067643425, "volume": 175922.0}, {"date": "2009-11-16", "close": 0.06207279, "volume": 381752.0}, {"date": "2009-11-17", "close": 0.06525601, "volume": 307291.0}, {"date": "2009-11-18", "close": 0.07162245, "volume": 298063.0}, {"date": "2009-11-19", "close": 0.078784695, "volume": 184090.0}, {"date": "2009-11-20", "close": 0.07162245, "volume": 301581.0}, {"date": "2009-11-23", "close": 0.06684762, "volume": 202311.0}, {"date": "2009-11-24", "close": 0.0636644, "volume": 449335.0}, {"date": "2009-11-25", "close": 0.067643425, "volume": 374988.0}, {"date": "2009-11-26", "close": 0.067643425, "volume": 14451.0}, {"date": "2009-11-27", "close": 0.07003084, "volume": 106810.0}, {"date": "2009-12-01", "close": 0.070826645, "volume": 69112.0}, {"date": "2009-12-02", "close": 0.07003084, "volume": 1100213.0}, {"date": "2009-12-03", "close": 0.06525601, "volume": 238521.0}, {"date": "2009-12-04", "close": 0.07162245, "volume": 370694.0}, {"date": "2009-12-07", "close": 0.07321406, "volume": 31415.0}, {"date": "2009-12-09", "close": 0.06684762, "volume": 289016.0}, {"date": "2009-12-10", "close": 0.06684762, "volume": 51834.0}, {"date": "2009-12-14", "close": 0.06684762, "volume": 106810.0}, {"date": "2009-12-15", "close": 0.083559525, "volume": 406729.0}, {"date": "2009-12-16", "close": 0.083559525, "volume": 243150.0}, {"date": "2009-12-17", "close": 0.0795805, "volume": 21362.0}, {"date": "2009-12-21", "close": 0.07162245, "volume": 383008.0}, {"date": "2009-12-22", "close": 0.066051815, "volume": 51771.0}, {"date": "2009-12-24", "close": 0.066051815, "volume": 261245.0}, {"date": "2009-12-29", "close": 0.066051815, "volume": 125659.0}, {"date": "2009-12-30", "close": 0.059685375, "volume": 205892.0}, {"date": "2009-12-31", "close": 0.059685375, "volume": 87961.0}, {"date": "2010-01-04", "close": 0.059685375, "volume": 9613.0}, {"date": "2010-01-05", "close": 0.05729796, "volume": 465798.0}, {"date": "2010-01-06", "close": 0.05570635, "volume": 25132.0}, {"date": "2010-01-07", "close": 0.0636644, "volume": 62410.0}, {"date": "2010-01-08", "close": 0.059685375, "volume": 169911.0}, {"date": "2010-01-11", "close": 0.06843923, "volume": 257601.0}, {"date": "2010-01-13", "close": 0.06843923, "volume": 170861.0}, {"date": "2010-01-14", "close": 0.06843923, "volume": 64981.0}, {"date": "2010-01-15", "close": 0.0636644, "volume": 50264.0}, {"date": "2010-01-19", "close": 0.05729796, "volume": 125659.0}, {"date": "2010-01-22", "close": 0.05729796, "volume": 135083.0}, {"date": "2010-01-25", "close": 0.05729796, "volume": 53405.0}, {"date": "2010-01-27", "close": 0.05729796, "volume": 135083.0}, {"date": "2010-01-28", "close": 0.05252313, "volume": 31415.0}, {"date": "2010-01-29", "close": 0.05252313, "volume": 125659.0}, {"date": "2010-02-01", "close": 0.043769275, "volume": 314650.0}, {"date": "2010-02-03", "close": 0.0477483, "volume": 194771.0}, {"date": "2010-02-05", "close": 0.04297347, "volume": 12566.0}, {"date": "2010-02-12", "close": 0.05093152, "volume": 25132.0}, {"date": "2010-02-17", "close": 0.05093152, "volume": 31415.0}, {"date": "2010-02-18", "close": 0.051727325, "volume": 163357.0}, {"date": "2010-02-23", "close": 0.051727325, "volume": 12566.0}, {"date": "2010-02-26", "close": 0.0477483, "volume": 188488.0}, {"date": "2010-03-05", "close": 0.038994445, "volume": 245035.0}, {"date": "2010-03-10", "close": 0.03979025, "volume": 94244.0}, {"date": "2010-03-11", "close": 0.038994445, "volume": 219903.0}, {"date": "2010-03-12", "close": 0.038994445, "volume": 56547.0}, {"date": "2010-03-18", "close": 0.038994445, "volume": 3770.0}, {"date": "2010-03-23", "close": 0.03979025, "volume": 125659.0}, {"date": "2010-03-25", "close": 0.038994445, "volume": 175922.0}, {"date": "2010-04-01", "close": 0.04138186, "volume": 277251.0}, {"date": "2010-04-06", "close": 0.03979025, "volume": 169192.0}, {"date": "2010-04-07", "close": 0.04615669, "volume": 288299.0}, {"date": "2010-04-08", "close": 0.0443088, "volume": 54165.0}, {"date": "2010-04-16", "close": 0.0535398, "volume": 117358.0}, {"date": "2010-04-19", "close": 0.0350778, "volume": 335825.0}, {"date": "2010-04-20", "close": 0.0360009, "volume": 108331.0}, {"date": "2010-04-21", "close": 0.0332316, "volume": 330408.0}, {"date": "2010-04-22", "close": 0.036924, "volume": 249160.0}, {"date": "2010-04-28", "close": 0.0332316, "volume": 67995.0}, {"date": "2010-04-29", "close": 0.0360009, "volume": 61279.0}, {"date": "2010-05-05", "close": 0.0323085, "volume": 123339.0}, {"date": "2010-05-06", "close": 0.0323085, "volume": 65471.0}, {"date": "2010-05-07", "close": 0.0304623, "volume": 70415.0}, {"date": "2010-05-11", "close": 0.027693, "volume": 113747.0}, {"date": "2010-05-12", "close": 0.027693, "volume": 3250.0}, {"date": "2010-05-13", "close": 0.0286161, "volume": 183944.0}, {"date": "2010-05-14", "close": 0.0323085, "volume": 349024.0}, {"date": "2010-05-17", "close": 0.0304623, "volume": 64999.0}, {"date": "2010-05-19", "close": 0.0304623, "volume": 10289.0}, {"date": "2010-05-20", "close": 0.0304623, "volume": 50935.0}, {"date": "2010-05-21", "close": 0.0304623, "volume": 3230.0}, {"date": "2010-05-24", "close": 0.0258468, "volume": 30952.0}, {"date": "2010-05-25", "close": 0.0267699, "volume": 44416.0}, {"date": "2010-05-27", "close": 0.0267699, "volume": 36948.0}, {"date": "2010-05-28", "close": 0.0304623, "volume": 54165.0}, {"date": "2010-06-02", "close": 0.0258468, "volume": 108698.0}, {"date": "2010-06-03", "close": 0.027693, "volume": 270827.0}, {"date": "2010-06-15", "close": 0.0258468, "volume": 108331.0}, {"date": "2010-06-16", "close": 0.0230775, "volume": 292493.0}, {"date": "2010-06-17", "close": 0.0240006, "volume": 21666.0}, {"date": "2010-06-18", "close": 0.0240006, "volume": 637526.0}, {"date": "2010-06-21", "close": 0.0286161, "volume": 109756.0}, {"date": "2010-06-22", "close": 0.0267699, "volume": 545787.0}, {"date": "2010-06-23", "close": 0.0267699, "volume": 440022.0}, {"date": "2010-06-24", "close": 0.0240006, "volume": 90798.0}, {"date": "2010-06-25", "close": 0.0240006, "volume": 154359.0}, {"date": "2010-06-28", "close": 0.027693, "volume": 377218.0}, {"date": "2010-06-29", "close": 0.0240006, "volume": 108331.0}, {"date": "2010-06-30", "close": 0.0230775, "volume": 225555.0}, {"date": "2010-07-05", "close": 0.0230775, "volume": 142540.0}, {"date": "2010-07-06", "close": 0.0221544, "volume": 42147.0}, {"date": "2010-07-07", "close": 0.0240006, "volume": 544720.0}, {"date": "2010-07-08", "close": 0.0221544, "volume": 241577.0}, {"date": "2010-07-09", "close": 0.0240006, "volume": 26798.0}, {"date": "2010-07-13", "close": 0.0240006, "volume": 81533.0}, {"date": "2010-07-14", "close": 0.0230775, "volume": 135128.0}, {"date": "2010-07-15", "close": 0.0230775, "volume": 81248.0}, {"date": "2010-07-16", "close": 0.027693, "volume": 86665.0}, {"date": "2010-07-19", "close": 0.0267699, "volume": 65573.0}, {"date": "2010-07-20", "close": 0.0267699, "volume": 86665.0}, {"date": "2010-07-23", "close": 0.0258468, "volume": 129997.0}, {"date": "2010-07-26", "close": 0.027693, "volume": 639151.0}, {"date": "2010-07-27", "close": 0.0304623, "volume": 10911766.0}, {"date": "2010-07-28", "close": 0.027693, "volume": 812419.0}, {"date": "2010-07-29", "close": 0.0267699, "volume": 701982.0}, {"date": "2010-07-30", "close": 0.0267699, "volume": 672467.0}, {"date": "2010-08-02", "close": 0.027693, "volume": 75831.0}, {"date": "2010-08-03", "close": 0.0295392, "volume": 194995.0}, {"date": "2010-08-04", "close": 0.0267699, "volume": 47932.0}, {"date": "2010-08-05", "close": 0.0304623, "volume": 309559.0}, {"date": "2010-08-06", "close": 0.0313854, "volume": 147776.0}, {"date": "2010-08-09", "close": 0.0295392, "volume": 274567.0}, {"date": "2010-08-10", "close": 0.0267699, "volume": 386474.0}, {"date": "2010-08-12", "close": 0.0267699, "volume": 844614.0}, {"date": "2010-08-13", "close": 0.0267699, "volume": 108331.0}, {"date": "2010-08-16", "close": 0.0295392, "volume": 216661.0}, {"date": "2010-08-17", "close": 0.0313854, "volume": 198877.0}, {"date": "2010-08-18", "close": 0.0267699, "volume": 216661.0}, {"date": "2010-08-19", "close": 0.0286161, "volume": 3057090.0}, {"date": "2010-08-20", "close": 0.0323085, "volume": 1572697.0}, {"date": "2010-08-23", "close": 0.0304623, "volume": 54165.0}, {"date": "2010-08-24", "close": 0.0313854, "volume": 318492.0}, {"date": "2010-08-25", "close": 0.027693, "volume": 231590.0}, {"date": "2010-08-26", "close": 0.0304623, "volume": 81248.0}, {"date": "2010-08-27", "close": 0.027693, "volume": 444156.0}, {"date": "2010-08-30", "close": 0.027693, "volume": 249160.0}, {"date": "2010-09-01", "close": 0.027693, "volume": 27201.0}, {"date": "2010-09-03", "close": 0.027693, "volume": 447577.0}, {"date": "2010-09-06", "close": 0.027693, "volume": 88542.0}, {"date": "2010-09-07", "close": 0.0267699, "volume": 176254.0}, {"date": "2010-09-09", "close": 0.027693, "volume": 16864.0}, {"date": "2010-09-10", "close": 0.027693, "volume": 4802.0}, {"date": "2010-09-13", "close": 0.027693, "volume": 26794.0}, {"date": "2010-09-17", "close": 0.0267699, "volume": 24699.0}, {"date": "2010-09-21", "close": 0.027693, "volume": 32499.0}, {"date": "2010-09-24", "close": 0.0295392, "volume": 201495.0}, {"date": "2010-09-27", "close": 0.0295392, "volume": 163669.0}, {"date": "2010-09-28", "close": 0.0304623, "volume": 54165.0}, {"date": "2010-09-29", "close": 0.0286161, "volume": 159156.0}, {"date": "2010-09-30", "close": 0.027693, "volume": 212244.0}, {"date": "2010-10-01", "close": 0.027693, "volume": 357491.0}, {"date": "2010-10-05", "close": 0.0295392, "volume": 70415.0}, {"date": "2010-10-07", "close": 0.0267699, "volume": 110582.0}, {"date": "2010-10-08", "close": 0.027693, "volume": 411656.0}, {"date": "2010-10-11", "close": 0.0267699, "volume": 229661.0}, {"date": "2010-10-13", "close": 0.0258468, "volume": 668762.0}, {"date": "2010-10-14", "close": 0.027693, "volume": 360416.0}, {"date": "2010-10-15", "close": 0.027693, "volume": 379157.0}, {"date": "2010-10-18", "close": 0.027693, "volume": 162496.0}, {"date": "2010-10-19", "close": 0.0249237, "volume": 153373.0}, {"date": "2010-10-20", "close": 0.0258468, "volume": 162496.0}, {"date": "2010-10-21", "close": 0.0286161, "volume": 287949.0}, {"date": "2010-10-22", "close": 0.0249237, "volume": 531985.0}, {"date": "2010-10-25", "close": 0.0258468, "volume": 8928.0}, {"date": "2010-10-28", "close": 0.0249237, "volume": 171162.0}, {"date": "2010-10-29", "close": 0.0249237, "volume": 264808.0}, {"date": "2010-11-01", "close": 0.0240006, "volume": 17553.0}, {"date": "2010-11-03", "close": 0.027693, "volume": 556819.0}, {"date": "2010-11-04", "close": 0.0267699, "volume": 433323.0}, {"date": "2010-11-05", "close": 0.0249237, "volume": 81248.0}, {"date": "2010-11-10", "close": 0.0240006, "volume": 270827.0}, {"date": "2010-11-12", "close": 0.027693, "volume": 86890.0}, {"date": "2010-11-15", "close": 0.027693, "volume": 541653.0}, {"date": "2010-11-16", "close": 0.0249237, "volume": 194995.0}, {"date": "2010-11-17", "close": 0.0249237, "volume": 170079.0}, {"date": "2010-11-18", "close": 0.0249237, "volume": 10833.0}, {"date": "2010-11-22", "close": 0.0249237, "volume": 216661.0}, {"date": "2010-11-23", "close": 0.0258468, "volume": 54165.0}, {"date": "2010-11-24", "close": 0.0240006, "volume": 251327.0}, {"date": "2010-11-26", "close": 0.0286161, "volume": 868012.0}, {"date": "2010-11-29", "close": 0.0323085, "volume": 477521.0}, {"date": "2010-12-01", "close": 0.0313854, "volume": 16250.0}, {"date": "2010-12-02", "close": 0.0313854, "volume": 129997.0}, {"date": "2010-12-03", "close": 0.0313854, "volume": 1025607.0}, {"date": "2010-12-06", "close": 0.0295392, "volume": 1061640.0}, {"date": "2010-12-08", "close": 0.0286161, "volume": 200412.0}, {"date": "2010-12-09", "close": 0.0286161, "volume": 34945.0}, {"date": "2010-12-10", "close": 0.027693, "volume": 10417.0}, {"date": "2010-12-13", "close": 0.027693, "volume": 173565.0}, {"date": "2010-12-14", "close": 0.0286161, "volume": 86844.0}, {"date": "2010-12-15", "close": 0.0286161, "volume": 88289.0}, {"date": "2010-12-16", "close": 0.0286161, "volume": 351711.0}, {"date": "2010-12-20", "close": 0.0286161, "volume": 157443.0}, {"date": "2010-12-21", "close": 0.0286161, "volume": 192587.0}, {"date": "2010-12-22", "close": 0.027693, "volume": 75831.0}, {"date": "2010-12-23", "close": 0.027693, "volume": 303326.0}, {"date": "2010-12-24", "close": 0.027693, "volume": 439341.0}, {"date": "2010-12-29", "close": 0.0267699, "volume": 1363883.0}, {"date": "2010-12-31", "close": 0.027693, "volume": 108331.0}, {"date": "2011-01-04", "close": 0.027693, "volume": 292492.0}, {"date": "2011-01-10", "close": 0.0267699, "volume": 480387.0}, {"date": "2011-01-11", "close": 0.0258468, "volume": 198105.0}, {"date": "2011-01-12", "close": 0.027693, "volume": 32499.0}, {"date": "2011-01-13", "close": 0.0258468, "volume": 79645.0}, {"date": "2011-01-14", "close": 0.027693, "volume": 51999.0}, {"date": "2011-01-17", "close": 0.027693, "volume": 110497.0}, {"date": "2011-01-18", "close": 0.027693, "volume": 262485.0}, {"date": "2011-01-19", "close": 0.0258468, "volume": 54165.0}, {"date": "2011-01-20", "close": 0.0258468, "volume": 515006.0}, {"date": "2011-01-21", "close": 0.0258468, "volume": 127830.0}, {"date": "2011-01-24", "close": 0.0258468, "volume": 108331.0}, {"date": "2011-01-25", "close": 0.0258468, "volume": 190019.0}, {"date": "2011-01-27", "close": 0.0249237, "volume": 281660.0}, {"date": "2011-01-28", "close": 0.0230775, "volume": 461375.0}, {"date": "2011-01-31", "close": 0.0249237, "volume": 355062.0}, {"date": "2011-02-01", "close": 0.0249237, "volume": 41987.0}, {"date": "2011-02-02", "close": 0.0249237, "volume": 324992.0}, {"date": "2011-02-03", "close": 0.0240006, "volume": 283005.0}, {"date": "2011-02-08", "close": 0.0230775, "volume": 211245.0}, {"date": "2011-02-09", "close": 0.0221544, "volume": 194241.0}, {"date": "2011-02-11", "close": 0.0221544, "volume": 21666.0}, {"date": "2011-02-14", "close": 0.0221544, "volume": 37916.0}, {"date": "2011-02-15", "close": 0.0230775, "volume": 25458.0}, {"date": "2011-02-16", "close": 0.0221544, "volume": 795778.0}, {"date": "2011-02-18", "close": 0.0240006, "volume": 86665.0}, {"date": "2011-02-21", "close": 0.0230775, "volume": 216661.0}, {"date": "2011-02-22", "close": 0.0249237, "volume": 343046.0}, {"date": "2011-02-25", "close": 0.0258468, "volume": 431103.0}, {"date": "2011-02-28", "close": 0.0221544, "volume": 1083306.0}, {"date": "2011-03-01", "close": 0.0249237, "volume": 44776.0}, {"date": "2011-03-02", "close": 0.0249237, "volume": 400108.0}, {"date": "2011-03-03", "close": 0.0240006, "volume": 75831.0}, {"date": "2011-03-07", "close": 0.0230775, "volume": 209078.0}, {"date": "2011-03-09", "close": 0.0230775, "volume": 493563.0}, {"date": "2011-03-10", "close": 0.0221544, "volume": 541653.0}, {"date": "2011-03-11", "close": 0.0203082, "volume": 270827.0}, {"date": "2011-03-14", "close": 0.0221544, "volume": 71921.0}, {"date": "2011-03-15", "close": 0.0212313, "volume": 787407.0}, {"date": "2011-03-16", "close": 0.0212313, "volume": 433323.0}, {"date": "2011-03-25", "close": 0.0221544, "volume": 141913.0}, {"date": "2011-03-28", "close": 0.0221544, "volume": 54165.0}, {"date": "2011-03-29", "close": 0.0221544, "volume": 424827.0}, {"date": "2011-03-30", "close": 0.0221544, "volume": 324992.0}, {"date": "2011-04-01", "close": 0.0221544, "volume": 535952.0}, {"date": "2011-04-06", "close": 0.0221544, "volume": 75831.0}, {"date": "2011-04-07", "close": 0.0221544, "volume": 143538.0}, {"date": "2011-04-11", "close": 0.0221544, "volume": 11916.0}, {"date": "2011-04-12", "close": 0.0221544, "volume": 953310.0}, {"date": "2011-04-13", "close": 0.0230775, "volume": 43332.0}, {"date": "2011-04-14", "close": 0.0249237, "volume": 699816.0}, {"date": "2011-04-15", "close": 0.027693, "volume": 783772.0}, {"date": "2011-04-18", "close": 0.027693, "volume": 395407.0}, {"date": "2011-04-19", "close": 0.027693, "volume": 492169.0}, {"date": "2011-04-20", "close": 0.0286161, "volume": 178746.0}, {"date": "2011-04-21", "close": 0.0267699, "volume": 1298725.0}, {"date": "2011-04-27", "close": 0.027693, "volume": 379157.0}, {"date": "2011-04-28", "close": 0.027693, "volume": 17875.0}, {"date": "2011-04-29", "close": 0.0249237, "volume": 27083.0}, {"date": "2011-05-03", "close": 0.0230775, "volume": 219370.0}, {"date": "2011-05-05", "close": 0.0240006, "volume": 86665.0}, {"date": "2011-05-06", "close": 0.0240006, "volume": 204057.0}, {"date": "2011-05-10", "close": 0.0249237, "volume": 21666.0}, {"date": "2011-05-12", "close": 0.0221544, "volume": 433323.0}, {"date": "2011-05-17", "close": 0.0175389, "volume": 703446.0}, {"date": "2011-05-18", "close": 0.018462, "volume": 19177.0}, {"date": "2011-05-19", "close": 0.0193851, "volume": 236828.0}, {"date": "2011-05-23", "close": 0.0193851, "volume": 88164.0}, {"date": "2011-05-25", "close": 0.018462, "volume": 216661.0}, {"date": "2011-06-01", "close": 0.018462, "volume": 216661.0}, {"date": "2011-06-02", "close": 0.0166158, "volume": 43332.0}, {"date": "2011-06-06", "close": 0.0147696, "volume": 392597.0}, {"date": "2011-06-07", "close": 0.0138465, "volume": 142996.0}, {"date": "2011-06-08", "close": 0.0147696, "volume": 406883.0}, {"date": "2011-06-15", "close": 0.018462, "volume": 21666.0}, {"date": "2011-06-16", "close": 0.0147696, "volume": 62844.0}, {"date": "2011-06-20", "close": 0.0138465, "volume": 32487.0}, {"date": "2011-06-21", "close": 0.0129234, "volume": 167912.0}, {"date": "2011-06-22", "close": 0.0138465, "volume": 184162.0}, {"date": "2011-06-23", "close": 0.0138465, "volume": 226216.0}, {"date": "2011-06-24", "close": 0.0138465, "volume": 131275.0}, {"date": "2011-06-27", "close": 0.0156927, "volume": 332742.0}, {"date": "2011-06-30", "close": 0.0120003, "volume": 3516279.0}, {"date": "2011-07-04", "close": 0.0138465, "volume": 374180.0}, {"date": "2011-07-06", "close": 0.0138465, "volume": 42892.0}, {"date": "2011-07-11", "close": 0.0138465, "volume": 541653.0}, {"date": "2011-07-12", "close": 0.0147696, "volume": 270827.0}, {"date": "2011-07-13", "close": 0.0156927, "volume": 126736.0}, {"date": "2011-07-14", "close": 0.0147696, "volume": 5417.0}, {"date": "2011-07-15", "close": 0.0147696, "volume": 54165.0}, {"date": "2011-07-19", "close": 0.0156927, "volume": 108331.0}, {"date": "2011-07-20", "close": 0.0156927, "volume": 108331.0}, {"date": "2011-07-21", "close": 0.0147696, "volume": 108331.0}, {"date": "2011-07-22", "close": 0.0212313, "volume": 2544494.0}, {"date": "2011-07-25", "close": 0.0212313, "volume": 617485.0}, {"date": "2011-07-26", "close": 0.0203082, "volume": 2813855.0}, {"date": "2011-07-27", "close": 0.0212313, "volume": 1104972.0}, {"date": "2011-07-28", "close": 0.0212313, "volume": 744655.0}, {"date": "2011-07-29", "close": 0.0203082, "volume": 563319.0}, {"date": "2011-08-02", "close": 0.0203082, "volume": 84498.0}, {"date": "2011-08-03", "close": 0.0203082, "volume": 108331.0}, {"date": "2011-08-11", "close": 0.018462, "volume": 11418.0}, {"date": "2011-08-15", "close": 0.018462, "volume": 108331.0}, {"date": "2011-08-16", "close": 0.0212313, "volume": 161088.0}, {"date": "2011-08-17", "close": 0.0221544, "volume": 812480.0}, {"date": "2011-08-18", "close": 0.0221544, "volume": 1549128.0}, {"date": "2011-08-22", "close": 0.0221544, "volume": 796230.0}, {"date": "2011-08-23", "close": 0.0230775, "volume": 3089183.0}, {"date": "2011-08-24", "close": 0.0230775, "volume": 93679.0}, {"date": "2011-08-25", "close": 0.0249237, "volume": 193632.0}, {"date": "2011-08-26", "close": 0.0249237, "volume": 246190.0}, {"date": "2011-08-29", "close": 0.0258468, "volume": 1577629.0}, {"date": "2011-08-30", "close": 0.027693, "volume": 2025170.0}, {"date": "2011-08-31", "close": 0.0295392, "volume": 1269598.0}, {"date": "2011-09-01", "close": 0.027693, "volume": 423801.0}, {"date": "2011-09-05", "close": 0.0258468, "volume": 736648.0}, {"date": "2011-09-06", "close": 0.027693, "volume": 389405.0}, {"date": "2011-09-07", "close": 0.0286161, "volume": 1558130.0}, {"date": "2011-09-08", "close": 0.027693, "volume": 326075.0}, {"date": "2011-09-09", "close": 0.027693, "volume": 108331.0}, {"date": "2011-09-12", "close": 0.0267699, "volume": 200141.0}, {"date": "2011-09-14", "close": 0.027693, "volume": 11916.0}, {"date": "2011-09-16", "close": 0.027693, "volume": 224732.0}, {"date": "2011-09-19", "close": 0.0267699, "volume": 108331.0}, {"date": "2011-09-23", "close": 0.0221544, "volume": 532987.0}, {"date": "2011-09-26", "close": 0.0221544, "volume": 27083.0}, {"date": "2011-09-30", "close": 0.0230775, "volume": 53299.0}, {"date": "2011-10-06", "close": 0.0230775, "volume": 433323.0}, {"date": "2011-10-10", "close": 0.0230775, "volume": 11916.0}, {"date": "2011-10-21", "close": 0.0240006, "volume": 162496.0}, {"date": "2011-10-24", "close": 0.0240006, "volume": 42249.0}, {"date": "2011-10-27", "close": 0.0240006, "volume": 33582.0}, {"date": "2011-10-31", "close": 0.0240006, "volume": 270827.0}, {"date": "2011-11-02", "close": 0.0240006, "volume": 227494.0}, {"date": "2011-11-04", "close": 0.0249237, "volume": 330408.0}, {"date": "2011-11-08", "close": 0.0249237, "volume": 254576.0}, {"date": "2011-11-09", "close": 0.0249237, "volume": 43332.0}, {"date": "2011-11-10", "close": 0.0240006, "volume": 65064.0}, {"date": "2011-11-16", "close": 0.0240006, "volume": 86665.0}, {"date": "2011-11-17", "close": 0.0240006, "volume": 151663.0}, {"date": "2011-11-18", "close": 0.027, "volume": 521789.0}, {"date": "2011-11-21", "close": 0.03, "volume": 670434.0}, {"date": "2011-11-22", "close": 0.03, "volume": 600000.0}, {"date": "2011-11-23", "close": 0.028, "volume": 414285.0}, {"date": "2011-11-29", "close": 0.027, "volume": 10000.0}, {"date": "2011-12-02", "close": 0.02, "volume": 75000.0}, {"date": "2011-12-05", "close": 0.024, "volume": 457815.0}, {"date": "2011-12-06", "close": 0.025, "volume": 395600.0}, {"date": "2011-12-07", "close": 0.024, "volume": 83685.0}, {"date": "2011-12-08", "close": 0.024, "volume": 610000.0}, {"date": "2011-12-12", "close": 0.025, "volume": 1006315.0}, {"date": "2011-12-13", "close": 0.024, "volume": 638685.0}, {"date": "2011-12-14", "close": 0.024, "volume": 252500.0}, {"date": "2011-12-15", "close": 0.025, "volume": 600000.0}, {"date": "2011-12-16", "close": 0.024, "volume": 400000.0}, {"date": "2011-12-19", "close": 0.025, "volume": 1184097.0}, {"date": "2011-12-20", "close": 0.026, "volume": 575000.0}, {"date": "2011-12-21", "close": 0.028, "volume": 379815.0}, {"date": "2011-12-22", "close": 0.023, "volume": 341740.0}, {"date": "2011-12-23", "close": 0.029, "volume": 977040.0}, {"date": "2011-12-28", "close": 0.028, "volume": 113800.0}, {"date": "2011-12-29", "close": 0.028, "volume": 400000.0}, {"date": "2011-12-30", "close": 0.027, "volume": 41000.0}, {"date": "2012-01-03", "close": 0.027, "volume": 70000.0}, {"date": "2012-01-04", "close": 0.027, "volume": 100000.0}, {"date": "2012-01-05", "close": 0.027, "volume": 287384.0}, {"date": "2012-01-06", "close": 0.03, "volume": 2503061.0}, {"date": "2012-01-09", "close": 0.036, "volume": 5572295.0}, {"date": "2012-01-10", "close": 0.034, "volume": 4336894.0}, {"date": "2012-01-11", "close": 0.037, "volume": 2952385.0}, {"date": "2012-01-12", "close": 0.038, "volume": 2139709.0}, {"date": "2012-01-13", "close": 0.036, "volume": 1665000.0}, {"date": "2012-01-16", "close": 0.035, "volume": 1135989.0}, {"date": "2012-01-17", "close": 0.036, "volume": 198042.0}, {"date": "2012-01-19", "close": 0.035, "volume": 621958.0}, {"date": "2012-01-20", "close": 0.038, "volume": 1876580.0}, {"date": "2012-01-23", "close": 0.039, "volume": 1036310.0}, {"date": "2012-01-24", "close": 0.039, "volume": 250000.0}, {"date": "2012-01-25", "close": 0.037, "volume": 1274232.0}, {"date": "2012-01-27", "close": 0.037, "volume": 40001.0}, {"date": "2012-01-30", "close": 0.032, "volume": 704566.0}, {"date": "2012-01-31", "close": 0.032, "volume": 40000.0}, {"date": "2012-02-01", "close": 0.031, "volume": 10340.0}, {"date": "2012-02-02", "close": 0.03, "volume": 285000.0}, {"date": "2012-02-03", "close": 0.026, "volume": 227241.0}, {"date": "2012-02-06", "close": 0.03, "volume": 603081.0}, {"date": "2012-02-07", "close": 0.029, "volume": 170000.0}, {"date": "2012-02-08", "close": 0.027, "volume": 25641.0}, {"date": "2012-02-09", "close": 0.021, "volume": 1078974.0}, {"date": "2012-02-10", "close": 0.021, "volume": 321026.0}, {"date": "2012-02-13", "close": 0.02, "volume": 1035000.0}, {"date": "2012-02-14", "close": 0.021, "volume": 350000.0}, {"date": "2012-02-15", "close": 0.02, "volume": 1345696.0}, {"date": "2012-02-16", "close": 0.019, "volume": 2235631.0}, {"date": "2012-02-17", "close": 0.019, "volume": 58631.0}, {"date": "2012-02-20", "close": 0.02, "volume": 350044.0}, {"date": "2012-02-21", "close": 0.018, "volume": 1000000.0}, {"date": "2012-02-22", "close": 0.02, "volume": 850000.0}, {"date": "2012-02-23", "close": 0.02, "volume": 400000.0}, {"date": "2012-02-24", "close": 0.022, "volume": 150000.0}, {"date": "2012-02-27", "close": 0.023, "volume": 1039783.0}, {"date": "2012-02-28", "close": 0.024, "volume": 129217.0}, {"date": "2012-02-29", "close": 0.022, "volume": 179208.0}, {"date": "2012-03-01", "close": 0.022, "volume": 300000.0}, {"date": "2012-03-02", "close": 0.029, "volume": 1175757.0}, {"date": "2012-03-05", "close": 0.026, "volume": 206230.0}, {"date": "2012-03-07", "close": 0.024, "volume": 345000.0}, {"date": "2012-03-09", "close": 0.028, "volume": 61392.0}, {"date": "2012-03-12", "close": 0.027, "volume": 52232.0}, {"date": "2012-03-13", "close": 0.023, "volume": 26000.0}, {"date": "2012-03-16", "close": 0.025, "volume": 140000.0}, {"date": "2012-03-19", "close": 0.022, "volume": 600000.0}, {"date": "2012-03-21", "close": 0.023, "volume": 100000.0}, {"date": "2012-03-23", "close": 0.025, "volume": 85000.0}, {"date": "2012-03-27", "close": 0.022, "volume": 500000.0}, {"date": "2012-03-28", "close": 0.022, "volume": 20000.0}, {"date": "2012-03-29", "close": 0.022, "volume": 239666.0}, {"date": "2012-03-30", "close": 0.022, "volume": 170000.0}, {"date": "2012-04-02", "close": 0.025, "volume": 1000000.0}, {"date": "2012-04-03", "close": 0.025, "volume": 400000.0}, {"date": "2012-04-05", "close": 0.025, "volume": 114864.0}, {"date": "2012-04-10", "close": 0.022, "volume": 225000.0}, {"date": "2012-04-12", "close": 0.025, "volume": 55579.0}, {"date": "2012-04-19", "close": 0.02, "volume": 1104640.0}, {"date": "2012-04-20", "close": 0.021, "volume": 115000.0}, {"date": "2012-04-23", "close": 0.02, "volume": 150000.0}, {"date": "2012-04-26", "close": 0.02, "volume": 50000.0}, {"date": "2012-04-27", "close": 0.02, "volume": 300001.0}, {"date": "2012-05-04", "close": 0.015, "volume": 2295000.0}, {"date": "2012-05-08", "close": 0.012, "volume": 505000.0}, {"date": "2012-05-09", "close": 0.012, "volume": 50000.0}, {"date": "2012-05-11", "close": 0.012, "volume": 100000.0}, {"date": "2012-05-16", "close": 0.014, "volume": 635786.0}, {"date": "2012-05-17", "close": 0.014, "volume": 132214.0}, {"date": "2012-05-18", "close": 0.015, "volume": 70000.0}, {"date": "2012-05-23", "close": 0.013, "volume": 200000.0}, {"date": "2012-05-24", "close": 0.013, "volume": 67786.0}, {"date": "2012-05-30", "close": 0.011, "volume": 576000.0}, {"date": "2012-05-31", "close": 0.011, "volume": 100000.0}, {"date": "2012-06-01", "close": 0.011, "volume": 55000.0}, {"date": "2012-06-04", "close": 0.011, "volume": 100000.0}, {"date": "2012-06-05", "close": 0.01, "volume": 331450.0}, {"date": "2012-06-06", "close": 0.012, "volume": 660000.0}, {"date": "2012-06-07", "close": 0.012, "volume": 168000.0}, {"date": "2012-06-13", "close": 0.01, "volume": 18090043.0}, {"date": "2012-06-14", "close": 0.011, "volume": 228000.0}, {"date": "2012-06-15", "close": 0.012, "volume": 50000.0}, {"date": "2012-06-18", "close": 0.012, "volume": 250000.0}, {"date": "2012-06-19", "close": 0.013, "volume": 367881.0}, {"date": "2012-06-20", "close": 0.012, "volume": 173119.0}, {"date": "2012-06-22", "close": 0.012, "volume": 80000.0}, {"date": "2012-06-25", "close": 0.01, "volume": 380000.0}, {"date": "2012-06-26", "close": 0.012, "volume": 200000.0}, {"date": "2012-06-27", "close": 0.013, "volume": 360000.0}, {"date": "2012-06-28", "close": 0.014, "volume": 844555.0}, {"date": "2012-07-02", "close": 0.014, "volume": 124919.0}, {"date": "2012-07-05", "close": 0.012, "volume": 3985642.0}, {"date": "2012-07-16", "close": 0.012, "volume": 124884.0}, {"date": "2012-07-17", "close": 0.01, "volume": 5116.0}, {"date": "2012-07-18", "close": 0.01, "volume": 969042.0}, {"date": "2012-07-20", "close": 0.012, "volume": 159232.0}, {"date": "2012-07-23", "close": 0.012, "volume": 320000.0}, {"date": "2012-07-24", "close": 0.012, "volume": 20768.0}, {"date": "2012-07-27", "close": 0.012, "volume": 244000.0}, {"date": "2012-07-30", "close": 0.011, "volume": 570000.0}, {"date": "2012-07-31", "close": 0.011, "volume": 20000.0}, {"date": "2012-08-01", "close": 0.012, "volume": 838792.0}, {"date": "2012-08-02", "close": 0.012, "volume": 144318.0}, {"date": "2012-08-03", "close": 0.011, "volume": 184390.0}, {"date": "2012-08-08", "close": 0.011, "volume": 409909.0}, {"date": "2012-08-14", "close": 0.01, "volume": 300000.0}, {"date": "2012-08-17", "close": 0.01, "volume": 2396000.0}, {"date": "2012-08-23", "close": 0.011, "volume": 171681.0}, {"date": "2012-08-24", "close": 0.012, "volume": 460138.0}, {"date": "2012-08-28", "close": 0.012, "volume": 830000.0}, {"date": "2012-08-30", "close": 0.01, "volume": 576312.0}, {"date": "2012-09-03", "close": 0.008, "volume": 1100000.0}, {"date": "2012-09-04", "close": 0.009, "volume": 823000.0}, {"date": "2012-09-05", "close": 0.009, "volume": 933333.0}, {"date": "2012-09-07", "close": 0.009, "volume": 5000.0}, {"date": "2012-09-18", "close": 0.009, "volume": 1159256.0}, {"date": "2012-10-15", "close": 0.009, "volume": 200000.0}, {"date": "2012-10-17", "close": 0.008, "volume": 500000.0}, {"date": "2012-10-19", "close": 0.007, "volume": 1500000.0}, {"date": "2012-10-22", "close": 0.007, "volume": 300000.0}, {"date": "2012-10-25", "close": 0.008, "volume": 870160.0}, {"date": "2012-10-29", "close": 0.009, "volume": 600000.0}, {"date": "2012-10-31", "close": 0.009, "volume": 150000.0}, {"date": "2012-11-02", "close": 0.007, "volume": 2000000.0}, {"date": "2012-11-06", "close": 0.008, "volume": 714100.0}, {"date": "2012-11-09", "close": 0.008, "volume": 250000.0}, {"date": "2012-11-13", "close": 0.009, "volume": 500000.0}, {"date": "2012-11-14", "close": 0.009, "volume": 230360.0}, {"date": "2012-11-15", "close": 0.009, "volume": 269640.0}, {"date": "2012-11-16", "close": 0.01, "volume": 1530360.0}, {"date": "2012-11-19", "close": 0.009, "volume": 100000.0}, {"date": "2012-11-21", "close": 0.01, "volume": 500000.0}, {"date": "2012-11-26", "close": 0.01, "volume": 287000.0}, {"date": "2012-11-28", "close": 0.01, "volume": 239411.0}, {"date": "2012-12-10", "close": 0.009, "volume": 23637.0}, {"date": "2012-12-11", "close": 0.008, "volume": 2881360.0}, {"date": "2012-12-13", "close": 0.007, "volume": 1200000.0}, {"date": "2012-12-14", "close": 0.008, "volume": 290000.0}, {"date": "2012-12-21", "close": 0.008, "volume": 397649.0}, {"date": "2013-01-15", "close": 0.008, "volume": 45000.0}, {"date": "2013-01-23", "close": 0.008, "volume": 250000.0}, {"date": "2013-01-31", "close": 0.008, "volume": 530583.0}, {"date": "2013-02-01", "close": 0.008, "volume": 63249.0}, {"date": "2013-02-05", "close": 0.007, "volume": 200000.0}, {"date": "2013-02-08", "close": 0.007, "volume": 100000.0}, {"date": "2013-02-11", "close": 0.007, "volume": 887751.0}, {"date": "2013-02-12", "close": 0.008, "volume": 543249.0}, {"date": "2013-02-20", "close": 0.007, "volume": 1250000.0}, {"date": "2013-02-21", "close": 0.008, "volume": 100000.0}, {"date": "2013-02-26", "close": 0.007, "volume": 561087.0}, {"date": "2013-03-21", "close": 0.007, "volume": 50000.0}, {"date": "2013-03-26", "close": 0.008, "volume": 342249.0}, {"date": "2013-03-27", "close": 0.01, "volume": 1357751.0}, {"date": "2013-04-03", "close": 0.008, "volume": 406366.0}, {"date": "2013-04-09", "close": 0.009, "volume": 1000000.0}, {"date": "2013-04-10", "close": 0.009, "volume": 130000.0}, {"date": "2013-04-11", "close": 0.009, "volume": 598000.0}, {"date": "2013-04-12", "close": 0.009, "volume": 200000.0}, {"date": "2013-04-15", "close": 0.009, "volume": 488000.0}, {"date": "2013-04-16", "close": 0.008, "volume": 736366.0}, {"date": "2013-04-18", "close": 0.008, "volume": 100000.0}, {"date": "2013-04-19", "close": 0.008, "volume": 10334.0}, {"date": "2013-05-01", "close": 0.01, "volume": 477441.0}, {"date": "2013-05-09", "close": 0.01, "volume": 50000.0}, {"date": "2013-05-15", "close": 0.007, "volume": 70000.0}, {"date": "2013-05-23", "close": 0.007, "volume": 234200.0}, {"date": "2013-06-11", "close": 0.007, "volume": 610000.0}, {"date": "2013-06-14", "close": 0.007, "volume": 90000.0}, {"date": "2013-06-24", "close": 0.006, "volume": 528000.0}, {"date": "2013-06-25", "close": 0.006, "volume": 150000.0}, {"date": "2013-06-28", "close": 0.006, "volume": 170000.0}, {"date": "2013-07-04", "close": 0.006, "volume": 7000.0}, {"date": "2013-07-08", "close": 0.006, "volume": 200000.0}, {"date": "2013-07-12", "close": 0.006, "volume": 250000.0}, {"date": "2013-07-17", "close": 0.006, "volume": 85000.0}, {"date": "2013-07-22", "close": 0.006, "volume": 564997.0}, {"date": "2013-07-24", "close": 0.008, "volume": 150000.0}, {"date": "2013-07-25", "close": 0.007, "volume": 300000.0}, {"date": "2013-08-12", "close": 0.006, "volume": 214997.0}, {"date": "2013-08-14", "close": 0.007, "volume": 50000.0}, {"date": "2013-08-20", "close": 0.007, "volume": 19000.0}, {"date": "2013-08-28", "close": 0.008, "volume": 10000.0}, {"date": "2013-09-02", "close": 0.009, "volume": 190000.0}, {"date": "2013-09-03", "close": 0.007, "volume": 50000.0}, {"date": "2013-09-11", "close": 0.007, "volume": 150000.0}, {"date": "2013-09-13", "close": 0.007, "volume": 125000.0}, {"date": "2013-09-18", "close": 0.007, "volume": 156000.0}, {"date": "2013-10-04", "close": 0.006, "volume": 200000.0}, {"date": "2013-10-07", "close": 0.006, "volume": 1000000.0}, {"date": "2013-10-11", "close": 0.005, "volume": 300000.0}, {"date": "2013-10-14", "close": 0.006, "volume": 143000.0}, {"date": "2013-10-21", "close": 0.005, "volume": 350000.0}, {"date": "2013-10-25", "close": 0.005, "volume": 219640.0}, {"date": "2013-10-30", "close": 0.007, "volume": 1110680.0}, {"date": "2013-11-01", "close": 0.006, "volume": 600000.0}, {"date": "2013-11-11", "close": 0.006, "volume": 524321.0}, {"date": "2013-11-12", "close": 0.006, "volume": 120000.0}, {"date": "2013-11-19", "close": 0.005, "volume": 500000.0}, {"date": "2013-11-21", "close": 0.005, "volume": 500000.0}, {"date": "2013-11-25", "close": 0.005, "volume": 200000.0}, {"date": "2013-11-26", "close": 0.006, "volume": 300000.0}, {"date": "2013-12-05", "close": 0.005, "volume": 535000.0}, {"date": "2013-12-09", "close": 0.005, "volume": 41500.0}, {"date": "2013-12-13", "close": 0.005, "volume": 324500.0}, {"date": "2013-12-16", "close": 0.005, "volume": 5500.0}, {"date": "2013-12-17", "close": 0.005, "volume": 200000.0}, {"date": "2013-12-20", "close": 0.005, "volume": 400000.0}, {"date": "2013-12-23", "close": 0.005, "volume": 5400.0}, {"date": "2013-12-24", "close": 0.005, "volume": 99100.0}, {"date": "2013-12-27", "close": 0.006, "volume": 240000.0}, {"date": "2014-01-14", "close": 0.007, "volume": 90000.0}, {"date": "2014-01-17", "close": 0.005, "volume": 100000.0}, {"date": "2014-01-20", "close": 0.005, "volume": 155000.0}, {"date": "2014-01-21", "close": 0.005, "volume": 120000.0}, {"date": "2014-01-29", "close": 0.005, "volume": 100000.0}, {"date": "2014-02-07", "close": 0.004, "volume": 51000.0}, {"date": "2014-02-11", "close": 0.004, "volume": null}, {"date": "2014-02-13", "close": 0.004, "volume": 15000.0}, {"date": "2014-02-17", "close": 0.005, "volume": 105000.0}, {"date": "2014-02-19", "close": 0.004, "volume": 33200.0}, {"date": "2014-02-28", "close": 0.004, "volume": 701900.0}, {"date": "2014-03-03", "close": 0.004, "volume": 298100.0}, {"date": "2014-03-05", "close": 0.003, "volume": 1221751.0}, {"date": "2014-03-10", "close": 0.004, "volume": 501000.0}, {"date": "2014-03-11", "close": 0.004, "volume": 375000.0}, {"date": "2014-03-18", "close": 0.003, "volume": 480000.0}, {"date": "2014-03-21", "close": 0.003, "volume": 845000.0}, {"date": "2014-04-01", "close": 0.003, "volume": 433149.0}, {"date": "2014-04-03", "close": 0.003, "volume": 266851.0}, {"date": "2014-04-04", "close": 0.003, "volume": 200000.0}, {"date": "2014-04-10", "close": 0.003, "volume": 400000.0}, {"date": "2014-04-22", "close": 0.002, "volume": 25000.0}, {"date": "2014-04-29", "close": 0.003, "volume": 1290000.0}, {"date": "2014-05-01", "close": 0.003, "volume": 334615.0}, {"date": "2014-05-02", "close": 0.002, "volume": 170000.0}, {"date": "2014-05-08", "close": 0.003, "volume": 300000.0}, {"date": "2014-05-19", "close": 0.002, "volume": 300000.0}, {"date": "2014-05-20", "close": 0.003, "volume": 400000.0}, {"date": "2014-06-02", "close": 0.002, "volume": 200000.0}, {"date": "2014-06-03", "close": 0.002, "volume": 20000.0}, {"date": "2014-06-12", "close": 0.002, "volume": 400000.0}, {"date": "2014-06-16", "close": 0.002, "volume": 100000.0}, {"date": "2014-06-17", "close": 0.002, "volume": 271833.0}, {"date": "2014-06-19", "close": 0.002, "volume": 759147.0}, {"date": "2014-06-23", "close": 0.002, "volume": 1000.0}, {"date": "2014-06-24", "close": 0.002, "volume": 379360.0}, {"date": "2014-06-27", "close": 0.002, "volume": 81500.0}, {"date": "2014-06-30", "close": 0.002, "volume": 750000.0}, {"date": "2014-07-17", "close": 0.003, "volume": 665217.0}, {"date": "2014-07-21", "close": 0.004, "volume": 334783.0}, {"date": "2014-07-28", "close": 0.004, "volume": 1000000.0}, {"date": "2014-07-30", "close": 0.003, "volume": 5217.0}, {"date": "2014-07-31", "close": 0.003, "volume": 2311667.0}, {"date": "2014-08-11", "close": 0.003, "volume": 250000.0}, {"date": "2014-08-20", "close": 0.003, "volume": 253601.0}, {"date": "2014-08-21", "close": 0.003, "volume": 506399.0}, {"date": "2014-08-22", "close": 0.003, "volume": 33000.0}, {"date": "2014-08-26", "close": 0.003, "volume": 80000.0}, {"date": "2014-08-28", "close": 0.002, "volume": 3480601.0}, {"date": "2014-08-29", "close": 0.003, "volume": 615101.0}, {"date": "2014-09-02", "close": 0.003, "volume": 40000.0}, {"date": "2014-09-05", "close": 0.003, "volume": 400000.0}, {"date": "2014-09-10", "close": 0.003, "volume": 490000.0}, {"date": "2014-09-11", "close": 0.003, "volume": 214000.0}, {"date": "2014-09-16", "close": 0.004, "volume": 970000.0}, {"date": "2014-09-22", "close": 0.003, "volume": 50000.0}, {"date": "2014-09-26", "close": 0.003, "volume": 340899.0}, {"date": "2014-10-07", "close": 0.003, "volume": 350000.0}, {"date": "2014-10-14", "close": 0.003, "volume": 500000.0}, {"date": "2014-10-15", "close": 0.003, "volume": 2450302.0}, {"date": "2014-10-20", "close": 0.003, "volume": 1000000.0}, {"date": "2014-10-23", "close": 0.003, "volume": 400000.0}, {"date": "2014-10-27", "close": 0.003, "volume": 400000.0}, {"date": "2014-11-18", "close": 0.003, "volume": 2100000.0}, {"date": "2014-11-19", "close": 0.002, "volume": 1050000.0}, {"date": "2014-12-01", "close": 0.003, "volume": 200000.0}, {"date": "2014-12-03", "close": 0.005, "volume": 4011353.0}, {"date": "2014-12-04", "close": 0.008, "volume": 9870412.0}, {"date": "2014-12-05", "close": 0.007, "volume": 14418100.0}, {"date": "2014-12-08", "close": 0.007, "volume": 6974780.0}, {"date": "2014-12-09", "close": 0.008, "volume": 2056095.0}, {"date": "2014-12-10", "close": 0.008, "volume": 6326666.0}, {"date": "2014-12-11", "close": 0.008, "volume": 2389250.0}, {"date": "2014-12-12", "close": 0.008, "volume": 818893.0}, {"date": "2014-12-15", "close": 0.007, "volume": 459828.0}, {"date": "2014-12-16", "close": 0.006, "volume": 1766675.0}, {"date": "2014-12-17", "close": 0.006, "volume": 662330.0}, {"date": "2014-12-18", "close": 0.007, "volume": 1014457.0}, {"date": "2014-12-19", "close": 0.008, "volume": 1641812.0}, {"date": "2014-12-22", "close": 0.008, "volume": 250000.0}, {"date": "2014-12-29", "close": 0.008, "volume": 250000.0}, {"date": "2014-12-30", "close": 0.007, "volume": 318666.0}, {"date": "2014-12-31", "close": 0.008, "volume": 657000.0}, {"date": "2015-01-02", "close": 0.008, "volume": 312500.0}, {"date": "2015-01-05", "close": 0.007, "volume": 1210000.0}, {"date": "2015-01-06", "close": 0.007, "volume": 187670.0}, {"date": "2015-01-07", "close": 0.007, "volume": 390000.0}, {"date": "2015-01-08", "close": 0.006, "volume": 673212.0}, {"date": "2015-01-09", "close": 0.007, "volume": 150000.0}, {"date": "2015-01-12", "close": 0.006, "volume": 673330.0}, {"date": "2015-01-13", "close": 0.007, "volume": 1040000.0}, {"date": "2015-01-14", "close": 0.007, "volume": 250007.0}, {"date": "2015-01-16", "close": 0.007, "volume": 500754.0}, {"date": "2015-01-19", "close": 0.006, "volume": 574968.0}, {"date": "2015-01-20", "close": 0.006, "volume": 798666.0}, {"date": "2015-01-21", "close": 0.006, "volume": 383000.0}, {"date": "2015-01-22", "close": 0.005, "volume": 405000.0}, {"date": "2015-01-27", "close": 0.006, "volume": 1015058.0}, {"date": "2015-01-28", "close": 0.005, "volume": 200000.0}, {"date": "2015-01-29", "close": 0.007, "volume": 388481.0}, {"date": "2015-01-30", "close": 0.005, "volume": 726372.0}, {"date": "2015-02-02", "close": 0.005, "volume": 150000.0}, {"date": "2015-02-04", "close": 0.004, "volume": 55000.0}, {"date": "2015-02-05", "close": 0.004, "volume": 120000.0}, {"date": "2015-02-06", "close": 0.004, "volume": 60800.0}, {"date": "2015-02-09", "close": 0.004, "volume": 2180000.0}, {"date": "2015-02-10", "close": 0.004, "volume": 556330.0}, {"date": "2015-02-11", "close": 0.004, "volume": 664091.0}, {"date": "2015-02-12", "close": 0.004, "volume": 130000.0}, {"date": "2015-02-17", "close": 0.004, "volume": 249575.0}, {"date": "2015-02-18", "close": 0.004, "volume": 391533.0}, {"date": "2015-02-20", "close": 0.003, "volume": 1069338.0}, {"date": "2015-03-02", "close": 0.003, "volume": 300000.0}, {"date": "2015-03-03", "close": 0.004, "volume": 1342671.0}, {"date": "2015-03-05", "close": 0.004, "volume": 400000.0}, {"date": "2015-03-06", "close": 0.004, "volume": 50000.0}, {"date": "2015-03-09", "close": 0.004, "volume": 100000.0}, {"date": "2015-03-10", "close": 0.004, "volume": 300000.0}, {"date": "2015-03-11", "close": 0.004, "volume": 1000000.0}, {"date": "2015-03-17", "close": 0.004, "volume": 250000.0}, {"date": "2015-03-20", "close": 0.005, "volume": 120000.0}, {"date": "2015-03-25", "close": 0.005, "volume": 575333.0}, {"date": "2015-03-26", "close": 0.005, "volume": 820133.0}, {"date": "2015-04-02", "close": 0.004, "volume": 374534.0}, {"date": "2015-04-10", "close": 0.003, "volume": 300178.0}, {"date": "2015-04-13", "close": 0.004, "volume": 878466.0}, {"date": "2015-04-16", "close": 0.003, "volume": 100000.0}, {"date": "2015-04-20", "close": 0.004, "volume": 998408.0}, {"date": "2015-04-22", "close": 0.004, "volume": 76592.0}, {"date": "2015-04-23", "close": 0.003, "volume": 711195.0}, {"date": "2015-04-29", "close": 0.004, "volume": 150000.0}, {"date": "2015-05-04", "close": 0.004, "volume": 375000.0}, {"date": "2015-05-06", "close": 0.004, "volume": 116449.0}, {"date": "2015-05-08", "close": 0.004, "volume": 328000.0}, {"date": "2015-05-12", "close": 0.004, "volume": 250000.0}, {"date": "2015-05-13", "close": 0.005, "volume": 784500.0}, {"date": "2015-05-15", "close": 0.004, "volume": 300000.0}, {"date": "2015-05-18", "close": 0.006, "volume": 594166.0}, {"date": "2015-05-20", "close": 0.005, "volume": 294000.0}, {"date": "2015-05-22", "close": 0.008, "volume": 1734334.0}, {"date": "2015-05-25", "close": 0.009, "volume": 430000.0}, {"date": "2015-05-26", "close": 0.008, "volume": 610000.0}, {"date": "2015-05-27", "close": 0.008, "volume": 258331.0}, {"date": "2015-05-28", "close": 0.008, "volume": 450000.0}, {"date": "2015-06-02", "close": 0.007, "volume": 535000.0}, {"date": "2015-06-03", "close": 0.007, "volume": 35666.0}, {"date": "2015-06-05", "close": 0.007, "volume": 200000.0}, {"date": "2015-06-11", "close": 0.007, "volume": 23000.0}, {"date": "2015-06-12", "close": 0.007, "volume": 500000.0}, {"date": "2015-06-15", "close": 0.007, "volume": 359000.0}, {"date": "2015-06-16", "close": 0.006, "volume": 93334.0}, {"date": "2015-06-17", "close": 0.005, "volume": 605666.0}, {"date": "2015-06-19", "close": 0.005, "volume": 239334.0}, {"date": "2015-06-23", "close": 0.006, "volume": 93340.0}, {"date": "2015-06-24", "close": 0.007, "volume": 309334.0}, {"date": "2015-07-08", "close": 0.006, "volume": 500000.0}, {"date": "2015-07-09", "close": 0.006, "volume": 200000.0}, {"date": "2015-07-14", "close": 0.006, "volume": 15000.0}, {"date": "2015-07-16", "close": 0.005, "volume": 600000.0}, {"date": "2015-07-17", "close": 0.006, "volume": 150000.0}, {"date": "2015-07-20", "close": 0.006, "volume": 251684.0}, {"date": "2015-07-22", "close": 0.005, "volume": 586250.0}, {"date": "2015-07-27", "close": 0.006, "volume": 100000.0}, {"date": "2015-07-30", "close": 0.005, "volume": 100000.0}, {"date": "2015-08-03", "close": 0.005, "volume": 200000.0}, {"date": "2015-08-05", "close": 0.006, "volume": 100000.0}, {"date": "2015-08-14", "close": 0.005, "volume": 182000.0}, {"date": "2015-08-17", "close": 0.006, "volume": 256876.0}, {"date": "2015-08-24", "close": 0.006, "volume": 908600.0}, {"date": "2015-08-25", "close": 0.006, "volume": 1000000.0}, {"date": "2015-08-26", "close": 0.006, "volume": 150000.0}, {"date": "2015-08-31", "close": 0.005, "volume": 214392.0}, {"date": "2015-09-01", "close": 0.005, "volume": 300000.0}, {"date": "2015-09-02", "close": 0.006, "volume": 110000.0}, {"date": "2015-09-03", "close": 0.006, "volume": 555476.0}, {"date": "2015-09-07", "close": 0.005, "volume": 400001.0}, {"date": "2015-09-08", "close": 0.005, "volume": 300000.0}, {"date": "2015-09-09", "close": 0.005, "volume": 200000.0}, {"date": "2015-09-11", "close": 0.005, "volume": 1300001.0}, {"date": "2015-09-16", "close": 0.006, "volume": 200000.0}, {"date": "2015-09-17", "close": 0.006, "volume": 86250.0}, {"date": "2015-09-21", "close": 0.006, "volume": 100000.0}, {"date": "2015-09-24", "close": 0.006, "volume": 50000.0}, {"date": "2015-09-25", "close": 0.007, "volume": 87817.0}, {"date": "2015-09-28", "close": 0.007, "volume": 200000.0}, {"date": "2015-09-30", "close": 0.007, "volume": 12183.0}, {"date": "2015-10-02", "close": 0.008, "volume": 611250.0}, {"date": "2015-10-05", "close": 0.008, "volume": 81017.0}, {"date": "2015-10-08", "close": 0.007, "volume": 883131.0}, {"date": "2015-10-09", "close": 0.006, "volume": 10000.0}, {"date": "2015-10-14", "close": 0.006, "volume": 422529.0}, {"date": "2015-10-15", "close": 0.006, "volume": 427471.0}, {"date": "2015-10-16", "close": 0.006, "volume": 1212529.0}, {"date": "2015-10-21", "close": 0.005, "volume": 3200000.0}, {"date": "2015-10-22", "close": 0.005, "volume": 2800000.0}, {"date": "2015-10-23", "close": 0.008, "volume": 7448971.0}, {"date": "2015-10-26", "close": 0.009, "volume": 10359317.0}, {"date": "2015-10-27", "close": 0.008, "volume": 4920240.0}, {"date": "2015-10-28", "close": 0.008, "volume": 616500.0}, {"date": "2015-10-29", "close": 0.008, "volume": 2783931.0}, {"date": "2015-10-30", "close": 0.009, "volume": 1764501.0}, {"date": "2015-11-02", "close": 0.009, "volume": 1391005.0}, {"date": "2015-11-03", "close": 0.008, "volume": 412416.0}, {"date": "2015-11-05", "close": 0.008, "volume": 923004.0}, {"date": "2015-11-06", "close": 0.009, "volume": 735000.0}, {"date": "2015-11-10", "close": 0.008, "volume": 150000.0}, {"date": "2015-11-11", "close": 0.009, "volume": 760000.0}, {"date": "2015-11-12", "close": 0.008, "volume": 212312.0}, {"date": "2015-11-13", "close": 0.009, "volume": 580118.0}, {"date": "2015-11-17", "close": 0.009, "volume": 150000.0}, {"date": "2015-11-18", "close": 0.008, "volume": 500000.0}, {"date": "2015-11-20", "close": 0.008, "volume": 443750.0}, {"date": "2015-11-24", "close": 0.007, "volume": 220000.0}, {"date": "2015-11-25", "close": 0.008, "volume": 612500.0}, {"date": "2015-11-26", "close": 0.007, "volume": 400000.0}, {"date": "2015-11-27", "close": 0.007, "volume": 93340.0}, {"date": "2015-11-30", "close": 0.007, "volume": 450000.0}, {"date": "2015-12-01", "close": 0.007, "volume": 150000.0}, {"date": "2015-12-02", "close": 0.007, "volume": 200000.0}, {"date": "2015-12-04", "close": 0.008, "volume": 1629270.0}, {"date": "2015-12-07", "close": 0.006, "volume": 1043880.0}, {"date": "2015-12-08", "close": 0.005, "volume": 2500951.0}, {"date": "2015-12-09", "close": 0.005, "volume": 2446059.0}, {"date": "2015-12-11", "close": 0.004, "volume": 2767441.0}, {"date": "2015-12-14", "close": 0.006, "volume": 243115.0}, {"date": "2015-12-15", "close": 0.006, "volume": 722390.0}, {"date": "2015-12-16", "close": 0.006, "volume": 414010.0}, {"date": "2015-12-17", "close": 0.006, "volume": 216666.0}, {"date": "2015-12-18", "close": 0.006, "volume": 1103503.0}, {"date": "2015-12-24", "close": 0.005, "volume": 49476.0}, {"date": "2015-12-30", "close": 0.005, "volume": 477770.0}, {"date": "2015-12-31", "close": 0.005, "volume": 72754.0}, {"date": "2016-01-08", "close": 0.005, "volume": 302754.0}, {"date": "2016-01-11", "close": 0.005, "volume": 120000.0}, {"date": "2016-01-12", "close": 0.005, "volume": 750000.0}, {"date": "2016-01-13", "close": 0.005, "volume": 648575.0}, {"date": "2016-01-15", "close": 0.006, "volume": 1113798.0}, {"date": "2016-01-19", "close": 0.006, "volume": 166666.0}, {"date": "2016-01-20", "close": 0.005, "volume": 600000.0}, {"date": "2016-01-21", "close": 0.005, "volume": 1113211.0}, {"date": "2016-01-28", "close": 0.005, "volume": 100000.0}, {"date": "2016-02-04", "close": 0.004, "volume": 70000.0}, {"date": "2016-02-05", "close": 0.005, "volume": 300000.0}, {"date": "2016-02-08", "close": 0.005, "volume": 786722.0}, {"date": "2016-02-09", "close": 0.006, "volume": 4980907.0}, {"date": "2016-02-10", "close": 0.006, "volume": 9299612.0}, {"date": "2016-02-12", "close": 0.006, "volume": 50000.0}, {"date": "2016-02-15", "close": 0.006, "volume": 236666.0}, {"date": "2016-02-16", "close": 0.005, "volume": 100000.0}, {"date": "2016-02-18", "close": 0.005, "volume": 1.0}, {"date": "2016-03-02", "close": 0.006, "volume": 3447650.0}, {"date": "2016-03-03", "close": 0.005, "volume": 150000.0}, {"date": "2016-03-04", "close": 0.006, "volume": 247000.0}, {"date": "2016-03-08", "close": 0.005, "volume": 431000.0}, {"date": "2016-03-09", "close": 0.005, "volume": 697000.0}, {"date": "2016-03-10", "close": 0.005, "volume": 322000.0}, {"date": "2016-03-15", "close": 0.005, "volume": 701722.0}, {"date": "2016-03-17", "close": 0.005, "volume": 25715.0}, {"date": "2016-03-18", "close": 0.006, "volume": 2245415.0}, {"date": "2016-03-22", "close": 0.006, "volume": 2649000.0}, {"date": "2016-03-24", "close": 0.006, "volume": 20000.0}, {"date": "2016-04-01", "close": 0.005, "volume": 25000.0}, {"date": "2016-04-06", "close": 0.006, "volume": 1330000.0}, {"date": "2016-04-13", "close": 0.006, "volume": 200000.0}, {"date": "2016-04-18", "close": 0.005, "volume": 1000000.0}, {"date": "2016-04-26", "close": 0.005, "volume": 2299700.0}, {"date": "2016-04-27", "close": 0.005, "volume": 200000.0}, {"date": "2016-04-28", "close": 0.005, "volume": 406800.0}, {"date": "2016-04-29", "close": 0.005, "volume": 2574200.0}, {"date": "2016-05-02", "close": 0.005, "volume": 663571.0}, {"date": "2016-05-03", "close": 0.006, "volume": 2530245.0}, {"date": "2016-05-05", "close": 0.007, "volume": 383542.0}, {"date": "2016-05-06", "close": 0.007, "volume": 1712164.0}, {"date": "2016-05-09", "close": 0.008, "volume": 5337000.0}, {"date": "2016-05-10", "close": 0.007, "volume": 350500.0}, {"date": "2016-05-11", "close": 0.008, "volume": 300000.0}, {"date": "2016-05-12", "close": 0.011, "volume": 20916774.0}, {"date": "2016-05-13", "close": 0.015, "volume": 23623331.0}, {"date": "2016-05-16", "close": 0.012, "volume": 6379034.0}, {"date": "2016-05-17", "close": 0.013, "volume": 4470476.0}, {"date": "2016-05-18", "close": 0.012, "volume": 4801200.0}, {"date": "2016-05-19", "close": 0.01, "volume": 2790332.0}, {"date": "2016-05-20", "close": 0.01, "volume": 3327035.0}, {"date": "2016-05-23", "close": 0.01, "volume": 2722486.0}, {"date": "2016-05-24", "close": 0.008, "volume": 1943923.0}, {"date": "2016-05-25", "close": 0.009, "volume": 436740.0}, {"date": "2016-05-26", "close": 0.009, "volume": 2747726.0}, {"date": "2016-05-27", "close": 0.009, "volume": 1940617.0}, {"date": "2016-05-30", "close": 0.009, "volume": 2245608.0}, {"date": "2016-05-31", "close": 0.01, "volume": 1532463.0}, {"date": "2016-06-01", "close": 0.01, "volume": 1529000.0}, {"date": "2016-06-02", "close": 0.009, "volume": 1497782.0}, {"date": "2016-06-06", "close": 0.008, "volume": 150000.0}, {"date": "2016-06-07", "close": 0.009, "volume": 353651.0}, {"date": "2016-06-09", "close": 0.009, "volume": 2484755.0}, {"date": "2016-06-14", "close": 0.009, "volume": 103000.0}, {"date": "2016-06-15", "close": 0.009, "volume": 300000.0}, {"date": "2016-06-17", "close": 0.008, "volume": 79208.0}, {"date": "2016-06-20", "close": 0.008, "volume": 2767951.0}, {"date": "2016-06-21", "close": 0.008, "volume": 630364.0}, {"date": "2016-06-22", "close": 0.008, "volume": 626946.0}, {"date": "2016-06-24", "close": 0.007, "volume": 1576092.0}, {"date": "2016-06-27", "close": 0.008, "volume": 439274.0}, {"date": "2016-06-29", "close": 0.007, "volume": 550000.0}, {"date": "2016-06-30", "close": 0.008, "volume": 931600.0}, {"date": "2016-07-01", "close": 0.008, "volume": 720000.0}, {"date": "2016-07-04", "close": 0.009, "volume": 1333000.0}, {"date": "2016-07-05", "close": 0.008, "volume": 1390000.0}, {"date": "2016-07-08", "close": 0.01, "volume": 2342010.0}, {"date": "2016-07-11", "close": 0.011, "volume": 1236047.0}, {"date": "2016-07-12", "close": 0.011, "volume": 1194408.0}, {"date": "2016-07-13", "close": 0.011, "volume": 200000.0}, {"date": "2016-07-14", "close": 0.01, "volume": 1243000.0}, {"date": "2016-07-15", "close": 0.011, "volume": 1250000.0}, {"date": "2016-07-18", "close": 0.012, "volume": 634408.0}, {"date": "2016-07-19", "close": 0.013, "volume": 1364500.0}, {"date": "2016-07-20", "close": 0.01, "volume": 1875286.0}, {"date": "2016-07-22", "close": 0.01, "volume": 1316785.0}, {"date": "2016-07-25", "close": 0.01, "volume": 322500.0}, {"date": "2016-07-26", "close": 0.01, "volume": 1170000.0}, {"date": "2016-07-27", "close": 0.01, "volume": 2350000.0}, {"date": "2016-07-28", "close": 0.01, "volume": 1258215.0}, {"date": "2016-07-29", "close": 0.01, "volume": 188285.0}, {"date": "2016-08-01", "close": 0.011, "volume": 1090709.0}, {"date": "2016-08-02", "close": 0.011, "volume": 445455.0}, {"date": "2016-08-03", "close": 0.011, "volume": 1202336.0}, {"date": "2016-08-05", "close": 0.011, "volume": 1180000.0}, {"date": "2016-08-08", "close": 0.01, "volume": 1160618.0}, {"date": "2016-08-10", "close": 0.011, "volume": 500000.0}, {"date": "2016-08-11", "close": 0.01, "volume": 831579.0}, {"date": "2016-08-12", "close": 0.009, "volume": 523754.0}, {"date": "2016-08-18", "close": 0.009, "volume": 55583.0}, {"date": "2016-08-22", "close": 0.009, "volume": 1494417.0}, {"date": "2016-08-24", "close": 0.009, "volume": 20000.0}, {"date": "2016-08-25", "close": 0.009, "volume": 149364.0}, {"date": "2016-08-26", "close": 0.009, "volume": 478000.0}, {"date": "2016-08-30", "close": 0.01, "volume": 150000.0}, {"date": "2016-08-31", "close": 0.01, "volume": 17333.0}, {"date": "2016-09-05", "close": 0.01, "volume": 200000.0}, {"date": "2016-09-08", "close": 0.009, "volume": 522900.0}, {"date": "2016-09-09", "close": 0.009, "volume": 500000.0}, {"date": "2016-09-20", "close": 0.008, "volume": 600736.0}, {"date": "2016-09-21", "close": 0.008, "volume": 371364.0}, {"date": "2016-09-26", "close": 0.009, "volume": 190000.0}, {"date": "2016-09-28", "close": 0.009, "volume": 600000.0}, {"date": "2016-09-29", "close": 0.007, "volume": 1828648.0}, {"date": "2016-09-30", "close": 0.009, "volume": 100000.0}, {"date": "2016-10-03", "close": 0.009, "volume": 149556.0}, {"date": "2016-10-05", "close": 0.01, "volume": 658960.0}, {"date": "2016-10-07", "close": 0.009, "volume": 100000.0}, {"date": "2016-10-10", "close": 0.01, "volume": 260000.0}, {"date": "2016-10-11", "close": 0.01, "volume": 40000.0}, {"date": "2016-10-12", "close": 0.01, "volume": 29000.0}, {"date": "2016-10-17", "close": 0.01, "volume": 986373.0}, {"date": "2016-10-18", "close": 0.009, "volume": 200000.0}, {"date": "2016-10-20", "close": 0.009, "volume": 245898.0}, {"date": "2016-11-01", "close": 0.008, "volume": 610000.0}, {"date": "2016-11-04", "close": 0.008, "volume": 190000.0}, {"date": "2016-11-08", "close": 0.008, "volume": 589047.0}, {"date": "2016-11-09", "close": 0.008, "volume": 391702.0}, {"date": "2016-11-11", "close": 0.008, "volume": 330312.0}, {"date": "2016-11-14", "close": 0.008, "volume": 100000.0}, {"date": "2016-11-15", "close": 0.008, "volume": 1503728.0}, {"date": "2016-11-22", "close": 0.01, "volume": 3366288.0}, {"date": "2016-11-23", "close": 0.01, "volume": 100000.0}, {"date": "2016-11-25", "close": 0.009, "volume": 100000.0}, {"date": "2016-11-28", "close": 0.01, "volume": 2640200.0}, {"date": "2016-11-29", "close": 0.009, "volume": 1672580.0}, {"date": "2016-11-30", "close": 0.009, "volume": 100000.0}, {"date": "2016-12-01", "close": 0.012, "volume": 23955240.0}, {"date": "2016-12-02", "close": 0.011, "volume": 6250242.0}, {"date": "2016-12-07", "close": 0.011, "volume": 3358761.0}, {"date": "2016-12-08", "close": 0.009, "volume": 9577076.0}, {"date": "2016-12-09", "close": 0.009, "volume": 739252.0}, {"date": "2016-12-12", "close": 0.01, "volume": 2456983.0}, {"date": "2016-12-14", "close": 0.009, "volume": 46000.0}, {"date": "2016-12-15", "close": 0.009, "volume": 69000.0}, {"date": "2016-12-19", "close": 0.01, "volume": 60000.0}, {"date": "2016-12-21", "close": 0.01, "volume": 31440.0}, {"date": "2016-12-28", "close": 0.009, "volume": 1705853.0}, {"date": "2016-12-29", "close": 0.009, "volume": 200000.0}, {"date": "2017-01-03", "close": 0.01, "volume": 482000.0}, {"date": "2017-01-04", "close": 0.01, "volume": 2136933.0}, {"date": "2017-01-05", "close": 0.01, "volume": 230000.0}, {"date": "2017-01-06", "close": 0.01, "volume": 50000.0}, {"date": "2017-01-09", "close": 0.01, "volume": 794973.0}, {"date": "2017-01-10", "close": 0.01, "volume": 550305.0}, {"date": "2017-01-11", "close": 0.012, "volume": 18796664.0}, {"date": "2017-01-12", "close": 0.011, "volume": 4668975.0}, {"date": "2017-01-13", "close": 0.011, "volume": 2886998.0}, {"date": "2017-01-16", "close": 0.01, "volume": 99936.0}, {"date": "2017-01-17", "close": 0.011, "volume": 248005.0}, {"date": "2017-01-18", "close": 0.011, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.012, "volume": 16245566.0}, {"date": "2017-01-23", "close": 0.012, "volume": 3276502.0}, {"date": "2017-01-24", "close": 0.012, "volume": 434667.0}, {"date": "2017-01-25", "close": 0.012, "volume": 3892960.0}, {"date": "2017-01-27", "close": 0.012, "volume": 2022345.0}, {"date": "2017-01-30", "close": 0.012, "volume": 1387151.0}, {"date": "2017-01-31", "close": 0.012, "volume": 510000.0}, {"date": "2017-02-01", "close": 0.012, "volume": 387000.0}, {"date": "2017-02-02", "close": 0.011, "volume": 1300000.0}, {"date": "2017-02-03", "close": 0.012, "volume": 1465450.0}, {"date": "2017-02-06", "close": 0.012, "volume": 359391.0}, {"date": "2017-02-07", "close": 0.012, "volume": 696000.0}, {"date": "2017-02-08", "close": 0.012, "volume": 265420.0}, {"date": "2017-02-09", "close": 0.012, "volume": 356202.0}, {"date": "2017-02-10", "close": 0.013, "volume": 9244633.0}, {"date": "2017-02-13", "close": 0.016, "volume": 24499462.0}, {"date": "2017-02-14", "close": 0.014, "volume": 7327808.0}, {"date": "2017-02-15", "close": 0.014, "volume": 2990001.0}, {"date": "2017-02-16", "close": 0.014, "volume": 1173580.0}, {"date": "2017-02-17", "close": 0.015, "volume": 1599985.0}, {"date": "2017-02-20", "close": 0.014, "volume": 3191433.0}, {"date": "2017-02-21", "close": 0.013, "volume": 3661118.0}, {"date": "2017-02-22", "close": 0.013, "volume": 1062514.0}, {"date": "2017-02-23", "close": 0.012, "volume": 9067296.0}, {"date": "2017-02-24", "close": 0.012, "volume": 114615.0}, {"date": "2017-02-27", "close": 0.013, "volume": 270000.0}, {"date": "2017-02-28", "close": 0.013, "volume": 490887.0}, {"date": "2017-03-01", "close": 0.013, "volume": 563442.0}, {"date": "2017-03-02", "close": 0.012, "volume": 1709486.0}, {"date": "2017-03-03", "close": 0.013, "volume": 107000.0}, {"date": "2017-03-06", "close": 0.013, "volume": 140000.0}, {"date": "2017-03-07", "close": 0.013, "volume": 38462.0}, {"date": "2017-03-08", "close": 0.011, "volume": 8487520.0}, {"date": "2017-03-09", "close": 0.011, "volume": 635000.0}, {"date": "2017-03-10", "close": 0.012, "volume": 258333.0}, {"date": "2017-03-13", "close": 0.012, "volume": 369545.0}, {"date": "2017-03-15", "close": 0.01, "volume": 1557070.0}, {"date": "2017-03-16", "close": 0.011, "volume": 879538.0}, {"date": "2017-03-17", "close": 0.013, "volume": 6207195.0}, {"date": "2017-03-20", "close": 0.013, "volume": 1806153.0}, {"date": "2017-03-21", "close": 0.014, "volume": 372000.0}, {"date": "2017-03-22", "close": 0.013, "volume": 1306806.0}, {"date": "2017-03-23", "close": 0.013, "volume": 930066.0}, {"date": "2017-03-24", "close": 0.012, "volume": 1265359.0}, {"date": "2017-03-27", "close": 0.013, "volume": 433146.0}, {"date": "2017-03-28", "close": 0.013, "volume": 914230.0}, {"date": "2017-03-29", "close": 0.012, "volume": 555770.0}, {"date": "2017-03-30", "close": 0.013, "volume": 930766.0}, {"date": "2017-03-31", "close": 0.013, "volume": 493000.0}, {"date": "2017-04-03", "close": 0.013, "volume": 890500.0}, {"date": "2017-04-05", "close": 0.013, "volume": 200000.0}, {"date": "2017-04-06", "close": 0.012, "volume": 400000.0}, {"date": "2017-04-10", "close": 0.013, "volume": 50000.0}, {"date": "2017-04-11", "close": 0.013, "volume": 320969.0}, {"date": "2017-04-12", "close": 0.012, "volume": 3164547.0}, {"date": "2017-04-13", "close": 0.012, "volume": 54507.0}, {"date": "2017-04-18", "close": 0.012, "volume": 449000.0}, {"date": "2017-04-27", "close": 0.011, "volume": 734649.0}, {"date": "2017-04-28", "close": 0.011, "volume": 65136.0}, {"date": "2017-05-01", "close": 0.011, "volume": 1116726.0}, {"date": "2017-05-02", "close": 0.01, "volume": 2251989.0}, {"date": "2017-05-03", "close": 0.011, "volume": 958181.0}, {"date": "2017-05-04", "close": 0.01, "volume": 286027.0}, {"date": "2017-05-05", "close": 0.01, "volume": 519215.0}, {"date": "2017-05-09", "close": 0.01, "volume": 35000.0}, {"date": "2017-05-10", "close": 0.01, "volume": 30000.0}, {"date": "2017-05-11", "close": 0.01, "volume": 1657969.0}, {"date": "2017-05-12", "close": 0.01, "volume": 100000.0}, {"date": "2017-05-15", "close": 0.01, "volume": 271764.0}, {"date": "2017-05-17", "close": 0.01, "volume": 379500.0}, {"date": "2017-05-18", "close": 0.009, "volume": 2197222.0}, {"date": "2017-05-19", "close": 0.009, "volume": 110000.0}, {"date": "2017-05-22", "close": 0.009, "volume": 472768.0}, {"date": "2017-05-23", "close": 0.009, "volume": 375000.0}, {"date": "2017-05-26", "close": 0.009, "volume": 425000.0}, {"date": "2017-05-31", "close": 0.008, "volume": 672938.0}, {"date": "2017-06-01", "close": 0.01, "volume": 502742.0}, {"date": "2017-06-02", "close": 0.008, "volume": 671866.0}, {"date": "2017-06-05", "close": 0.008, "volume": 175000.0}, {"date": "2017-06-09", "close": 0.008, "volume": 822103.0}, {"date": "2017-06-13", "close": 0.008, "volume": 881125.0}, {"date": "2017-06-14", "close": 0.008, "volume": 208350.0}, {"date": "2017-06-15", "close": 0.008, "volume": 639097.0}, {"date": "2017-06-16", "close": 0.009, "volume": 153894.0}, {"date": "2017-06-19", "close": 0.009, "volume": 111111.0}, {"date": "2017-06-20", "close": 0.008, "volume": 286934.0}, {"date": "2017-06-22", "close": 0.007, "volume": 129717.0}, {"date": "2017-06-27", "close": 0.008, "volume": 70000.0}, {"date": "2017-06-28", "close": 0.009, "volume": 100000.0}, {"date": "2017-06-30", "close": 0.008, "volume": 250003.0}, {"date": "2017-07-03", "close": 0.008, "volume": 102509.0}, {"date": "2017-07-10", "close": 0.007, "volume": 174600.0}, {"date": "2017-07-11", "close": 0.007, "volume": 100000.0}, {"date": "2017-07-12", "close": 0.007, "volume": 104545.0}, {"date": "2017-07-14", "close": 0.008, "volume": 20000.0}, {"date": "2017-07-17", "close": 0.008, "volume": 325000.0}, {"date": "2017-07-18", "close": 0.008, "volume": 1242660.0}, {"date": "2017-07-21", "close": 0.008, "volume": 210347.0}, {"date": "2017-07-24", "close": 0.008, "volume": 233993.0}, {"date": "2017-07-25", "close": 0.008, "volume": 100000.0}, {"date": "2017-07-26", "close": 0.008, "volume": 20000.0}, {"date": "2017-08-02", "close": 0.008, "volume": 1390797.0}, {"date": "2017-08-04", "close": 0.009, "volume": 107500.0}, {"date": "2017-08-08", "close": 0.008, "volume": 860827.0}, {"date": "2017-08-10", "close": 0.008, "volume": 161157.0}, {"date": "2017-08-11", "close": 0.008, "volume": 191122.0}, {"date": "2017-08-17", "close": 0.009, "volume": 860669.0}, {"date": "2017-08-22", "close": 0.008, "volume": 349065.0}, {"date": "2017-08-28", "close": 0.008, "volume": 933918.0}, {"date": "2017-08-30", "close": 0.009, "volume": 109450.0}, {"date": "2017-08-31", "close": 0.008, "volume": 2539281.0}, {"date": "2017-09-01", "close": 0.01, "volume": 610492.0}, {"date": "2017-09-04", "close": 0.01, "volume": 48005.0}, {"date": "2017-09-06", "close": 0.009, "volume": 66881.0}, {"date": "2017-09-07", "close": 0.009, "volume": 103617.0}, {"date": "2017-09-08", "close": 0.008, "volume": 1506483.0}, {"date": "2017-09-12", "close": 0.008, "volume": 91625.0}, {"date": "2017-09-13", "close": 0.007, "volume": 3475394.0}, {"date": "2017-09-14", "close": 0.007, "volume": 420011.0}, {"date": "2017-09-15", "close": 0.008, "volume": 3113530.0}, {"date": "2017-09-18", "close": 0.007, "volume": 303125.0}, {"date": "2017-09-22", "close": 0.008, "volume": 248626.0}, {"date": "2017-09-25", "close": 0.009, "volume": 62500.0}, {"date": "2017-09-26", "close": 0.01, "volume": 778000.0}, {"date": "2017-09-29", "close": 0.008, "volume": 248037.0}, {"date": "2017-10-03", "close": 0.008, "volume": 100000.0}, {"date": "2017-10-09", "close": 0.008, "volume": 858242.0}, {"date": "2017-10-12", "close": 0.01, "volume": 5227768.0}, {"date": "2017-10-13", "close": 0.009, "volume": 1626372.0}, {"date": "2017-10-16", "close": 0.008, "volume": 1908614.0}, {"date": "2017-10-18", "close": 0.008, "volume": 232897.0}, {"date": "2017-10-23", "close": 0.008, "volume": 1754155.0}, {"date": "2017-10-24", "close": 0.008, "volume": 621061.0}, {"date": "2017-10-25", "close": 0.009, "volume": 1440419.0}, {"date": "2017-10-26", "close": 0.01, "volume": 30000.0}, {"date": "2017-10-30", "close": 0.009, "volume": 316698.0}, {"date": "2017-10-31", "close": 0.009, "volume": 78042.0}, {"date": "2017-11-01", "close": 0.009, "volume": 220400.0}, {"date": "2017-11-02", "close": 0.009, "volume": 450000.0}, {"date": "2017-11-06", "close": 0.008, "volume": 570571.0}, {"date": "2017-11-07", "close": 0.008, "volume": 71615.0}, {"date": "2017-11-08", "close": 0.008, "volume": 104440.0}, {"date": "2017-11-09", "close": 0.008, "volume": 800000.0}, {"date": "2017-11-10", "close": 0.008, "volume": 1379850.0}, {"date": "2017-11-13", "close": 0.008, "volume": 127050.0}, {"date": "2017-11-14", "close": 0.007, "volume": 1266747.0}, {"date": "2017-11-15", "close": 0.007, "volume": 73773.0}, {"date": "2017-11-16", "close": 0.008, "volume": 1382876.0}, {"date": "2017-11-20", "close": 0.008, "volume": 138103.0}, {"date": "2017-11-22", "close": 0.008, "volume": 1889000.0}, {"date": "2017-11-24", "close": 0.007, "volume": 7750000.0}, {"date": "2017-11-27", "close": 0.008, "volume": 20000.0}, {"date": "2017-11-28", "close": 0.008, "volume": 55982842.0}, {"date": "2017-11-29", "close": 0.007, "volume": 16499534.0}, {"date": "2017-11-30", "close": 0.008, "volume": 10887081.0}, {"date": "2017-12-01", "close": 0.008, "volume": 5980337.0}, {"date": "2017-12-04", "close": 0.008, "volume": 4191042.0}, {"date": "2017-12-05", "close": 0.008, "volume": 7029469.0}, {"date": "2017-12-06", "close": 0.009, "volume": 7244356.0}, {"date": "2017-12-07", "close": 0.009, "volume": 2271048.0}, {"date": "2017-12-08", "close": 0.008, "volume": 199627.0}, {"date": "2017-12-11", "close": 0.008, "volume": 400000.0}, {"date": "2017-12-12", "close": 0.008, "volume": 5521840.0}, {"date": "2017-12-13", "close": 0.008, "volume": 237096.0}, {"date": "2017-12-14", "close": 0.008, "volume": 1480662.0}, {"date": "2017-12-15", "close": 0.007, "volume": 149000.0}, {"date": "2017-12-18", "close": 0.008, "volume": 2315800.0}, {"date": "2017-12-19", "close": 0.008, "volume": 1284500.0}, {"date": "2017-12-21", "close": 0.008, "volume": 121327.0}, {"date": "2017-12-27", "close": 0.007, "volume": 1263131.0}, {"date": "2017-12-28", "close": 0.007, "volume": 1000000.0}, {"date": "2017-12-29", "close": 0.007, "volume": 562142.0}, {"date": "2018-01-02", "close": 0.007, "volume": 358778.0}, {"date": "2018-01-03", "close": 0.007, "volume": 100000.0}, {"date": "2018-01-04", "close": 0.009, "volume": 12440801.0}, {"date": "2018-01-05", "close": 0.009, "volume": 5079782.0}, {"date": "2018-01-08", "close": 0.008, "volume": 5043372.0}, {"date": "2018-01-09", "close": 0.008, "volume": 36000.0}, {"date": "2018-01-10", "close": 0.01, "volume": 12901648.0}, {"date": "2018-01-11", "close": 0.011, "volume": 7200190.0}, {"date": "2018-01-12", "close": 0.01, "volume": 19796186.0}, {"date": "2018-01-15", "close": 0.011, "volume": 13079560.0}, {"date": "2018-01-16", "close": 0.009, "volume": 5115092.0}, {"date": "2018-01-17", "close": 0.009, "volume": 1717210.0}, {"date": "2018-01-18", "close": 0.011, "volume": 12777471.0}, {"date": "2018-01-19", "close": 0.01, "volume": 4240604.0}, {"date": "2018-01-22", "close": 0.01, "volume": 844543.0}, {"date": "2018-01-23", "close": 0.01, "volume": 500000.0}, {"date": "2018-01-24", "close": 0.009, "volume": 2541943.0}, {"date": "2018-01-25", "close": 0.009, "volume": 390000.0}, {"date": "2018-01-29", "close": 0.01, "volume": 2334666.0}, {"date": "2018-01-30", "close": 0.01, "volume": 10578450.0}, {"date": "2018-01-31", "close": 0.009, "volume": 4579835.0}, {"date": "2018-02-01", "close": 0.01, "volume": 50000.0}, {"date": "2018-02-05", "close": 0.009, "volume": 4803662.0}, {"date": "2018-02-06", "close": 0.008, "volume": 8809826.0}, {"date": "2018-02-07", "close": 0.008, "volume": 50000.0}, {"date": "2018-02-08", "close": 0.008, "volume": 144296.0}, {"date": "2018-02-14", "close": 0.008, "volume": 2247518.0}, {"date": "2018-02-15", "close": 0.008, "volume": 177988.0}, {"date": "2018-02-16", "close": 0.008, "volume": 352115.0}, {"date": "2018-02-19", "close": 0.008, "volume": 507382.0}, {"date": "2018-02-20", "close": 0.008, "volume": 5000.0}, {"date": "2018-02-21", "close": 0.008, "volume": 320000.0}, {"date": "2018-02-23", "close": 0.01, "volume": 10860540.0}, {"date": "2018-02-26", "close": 0.009, "volume": 3575833.0}, {"date": "2018-02-28", "close": 0.009, "volume": 940410.0}, {"date": "2018-03-01", "close": 0.009, "volume": 100000.0}, {"date": "2018-03-02", "close": 0.009, "volume": 164999.0}, {"date": "2018-03-07", "close": 0.009, "volume": 510500.0}, {"date": "2018-03-08", "close": 0.008, "volume": 20000.0}, {"date": "2018-03-12", "close": 0.008, "volume": 247609.0}, {"date": "2018-03-13", "close": 0.008, "volume": 3048567.0}, {"date": "2018-03-14", "close": 0.008, "volume": 1000000.0}, {"date": "2018-03-15", "close": 0.008, "volume": 81011.0}, {"date": "2018-03-16", "close": 0.007, "volume": 4413658.0}, {"date": "2018-03-19", "close": 0.007, "volume": 65000.0}, {"date": "2018-03-20", "close": 0.007, "volume": 29093.0}, {"date": "2018-03-22", "close": 0.009, "volume": 9726659.0}, {"date": "2018-03-23", "close": 0.008, "volume": 50000.0}, {"date": "2018-03-26", "close": 0.009, "volume": 25500.0}, {"date": "2018-03-29", "close": 0.008, "volume": 1235000.0}, {"date": "2018-04-03", "close": 0.007, "volume": 50000.0}, {"date": "2018-04-04", "close": 0.007, "volume": 174450.0}, {"date": "2018-04-05", "close": 0.008, "volume": 276300.0}, {"date": "2018-04-06", "close": 0.008, "volume": 279602.0}, {"date": "2018-04-10", "close": 0.008, "volume": 91535.0}, {"date": "2018-04-12", "close": 0.008, "volume": 2632161.0}, {"date": "2018-04-16", "close": 0.007, "volume": 500000.0}, {"date": "2018-04-19", "close": 0.007, "volume": 437965.0}, {"date": "2018-04-20", "close": 0.007, "volume": 80000.0}, {"date": "2018-05-01", "close": 0.007, "volume": 120000.0}, {"date": "2018-05-02", "close": 0.006, "volume": 100000.0}, {"date": "2018-05-03", "close": 0.006, "volume": 900000.0}, {"date": "2018-05-04", "close": 0.006, "volume": 818640.0}, {"date": "2018-05-08", "close": 0.007, "volume": 3630629.0}, {"date": "2018-05-09", "close": 0.007, "volume": 1681633.0}, {"date": "2018-05-11", "close": 0.006, "volume": 1800000.0}, {"date": "2018-05-15", "close": 0.006, "volume": 775000.0}, {"date": "2018-05-18", "close": 0.006, "volume": 857567.0}, {"date": "2018-05-21", "close": 0.007, "volume": 272000.0}, {"date": "2018-05-25", "close": 0.006, "volume": 3444.0}, {"date": "2018-05-28", "close": 0.006, "volume": 185000.0}, {"date": "2018-05-29", "close": 0.006, "volume": 125004.0}, {"date": "2018-06-01", "close": 0.006, "volume": 100000.0}, {"date": "2018-06-05", "close": 0.006, "volume": 2200000.0}, {"date": "2018-06-08", "close": 0.006, "volume": 930000.0}, {"date": "2018-06-13", "close": 0.006, "volume": 800000.0}, {"date": "2018-06-14", "close": 0.006, "volume": 1000000.0}, {"date": "2018-06-15", "close": 0.007, "volume": 6652000.0}, {"date": "2018-06-18", "close": 0.007, "volume": 750000.0}, {"date": "2018-06-25", "close": 0.006, "volume": 230000.0}, {"date": "2018-06-26", "close": 0.007, "volume": 242838.0}, {"date": "2018-07-02", "close": 0.007, "volume": 346999.0}, {"date": "2018-07-03", "close": 0.006, "volume": 100000.0}, {"date": "2018-07-09", "close": 0.006, "volume": 679000.0}, {"date": "2018-07-10", "close": 0.006, "volume": 2531506.0}, {"date": "2018-07-11", "close": 0.007, "volume": 4749995.0}, {"date": "2018-07-12", "close": 0.007, "volume": 3100629.0}, {"date": "2018-07-13", "close": 0.008, "volume": 126000.0}, {"date": "2018-07-16", "close": 0.007, "volume": 25000.0}, {"date": "2018-07-19", "close": 0.007, "volume": 324625.0}, {"date": "2018-07-20", "close": 0.007, "volume": 120000.0}, {"date": "2018-07-24", "close": 0.007, "volume": 1325000.0}, {"date": "2018-07-27", "close": 0.008, "volume": 25000.0}, {"date": "2018-07-30", "close": 0.007, "volume": 10905375.0}, {"date": "2018-07-31", "close": 0.008, "volume": 26382.0}, {"date": "2018-08-03", "close": 0.008, "volume": 500000.0}, {"date": "2018-08-06", "close": 0.007, "volume": 25000.0}, {"date": "2018-08-07", "close": 0.007, "volume": 1266689.0}, {"date": "2018-08-08", "close": 0.007, "volume": 142857.0}, {"date": "2018-08-09", "close": 0.007, "volume": 1469700.0}, {"date": "2018-08-14", "close": 0.007, "volume": 100000.0}, {"date": "2018-08-16", "close": 0.007, "volume": 287443.0}, {"date": "2018-08-21", "close": 0.006, "volume": 200000.0}, {"date": "2018-08-28", "close": 0.007, "volume": 72857.0}, {"date": "2018-09-07", "close": 0.006, "volume": 4977651.0}, {"date": "2018-09-10", "close": 0.006, "volume": 4418333.0}, {"date": "2018-09-11", "close": 0.005, "volume": 163805.0}, {"date": "2018-09-12", "close": 0.004, "volume": 776228.0}, {"date": "2018-09-13", "close": 0.005, "volume": 5508336.0}, {"date": "2018-09-14", "close": 0.004, "volume": 187309.0}, {"date": "2018-09-17", "close": 0.005, "volume": 600000.0}, {"date": "2018-09-20", "close": 0.005, "volume": 255039.0}, {"date": "2018-09-26", "close": 0.005, "volume": 80459.0}, {"date": "2018-09-27", "close": 0.005, "volume": 2000000.0}, {"date": "2018-09-28", "close": 0.005, "volume": 109502.0}, {"date": "2018-10-01", "close": 0.004, "volume": 65000.0}, {"date": "2018-10-02", "close": 0.004, "volume": 212500.0}, {"date": "2018-10-03", "close": 0.004, "volume": 160000.0}, {"date": "2018-10-04", "close": 0.004, "volume": 1500000.0}, {"date": "2018-10-05", "close": 0.005, "volume": 807783.0}, {"date": "2018-10-10", "close": 0.005, "volume": 415923.0}, {"date": "2018-10-11", "close": 0.005, "volume": 1206378.0}, {"date": "2018-10-12", "close": 0.005, "volume": 660000.0}, {"date": "2018-10-17", "close": 0.005, "volume": 200000.0}, {"date": "2018-10-23", "close": 0.005, "volume": 224523.0}, {"date": "2018-10-24", "close": 0.005, "volume": 70000.0}, {"date": "2018-10-25", "close": 0.005, "volume": 284859.0}, {"date": "2018-10-26", "close": 0.005, "volume": 3633493.0}, {"date": "2018-10-30", "close": 0.005, "volume": 175938.0}, {"date": "2018-11-08", "close": 0.005, "volume": 325880.0}, {"date": "2018-11-12", "close": 0.005, "volume": 500000.0}, {"date": "2018-11-13", "close": 0.005, "volume": 142970.0}, {"date": "2018-11-14", "close": 0.005, "volume": 4832968.0}, {"date": "2018-11-20", "close": 0.004, "volume": 250000.0}, {"date": "2018-11-22", "close": 0.004, "volume": 100000.0}, {"date": "2018-12-12", "close": 0.004, "volume": 82903.0}, {"date": "2018-12-19", "close": 0.004, "volume": 257097.0}, {"date": "2018-12-20", "close": 0.004, "volume": 347716.0}, {"date": "2018-12-21", "close": 0.004, "volume": 1340648.0}, {"date": "2018-12-28", "close": 0.004, "volume": 60000.0}, {"date": "2019-01-03", "close": 0.004, "volume": 50000.0}, {"date": "2019-01-04", "close": 0.004, "volume": 83333.0}, {"date": "2019-01-11", "close": 0.004, "volume": 122453.0}, {"date": "2019-01-15", "close": 0.004, "volume": 184100.0}, {"date": "2019-01-16", "close": 0.003, "volume": 898335.0}, {"date": "2019-01-22", "close": 0.005, "volume": 125000.0}, {"date": "2019-01-23", "close": 0.004, "volume": 435000.0}, {"date": "2019-01-24", "close": 0.005, "volume": 2409835.0}, {"date": "2019-01-25", "close": 0.006, "volume": 110000.0}, {"date": "2019-01-29", "close": 0.005, "volume": 48.0}, {"date": "2019-02-04", "close": 0.005, "volume": 1000000.0}, {"date": "2019-02-05", "close": 0.005, "volume": 120000.0}, {"date": "2019-02-07", "close": 0.005, "volume": 397957.0}, {"date": "2019-02-08", "close": 0.005, "volume": 799782.0}, {"date": "2019-02-11", "close": 0.005, "volume": 147261.0}, {"date": "2019-02-19", "close": 0.006, "volume": 4649001.0}, {"date": "2019-02-20", "close": 0.006, "volume": 300000.0}, {"date": "2019-02-21", "close": 0.005, "volume": 200000.0}, {"date": "2019-03-01", "close": 0.005, "volume": 15000.0}, {"date": "2019-03-06", "close": 0.005, "volume": 12000.0}, {"date": "2019-03-08", "close": 0.005, "volume": 4080434.0}, {"date": "2019-03-12", "close": 0.004, "volume": 198000.0}, {"date": "2019-03-13", "close": 0.005, "volume": 1023000.0}, {"date": "2019-03-19", "close": 0.003, "volume": 333000.0}, {"date": "2019-03-21", "close": 0.003, "volume": 6193780.0}, {"date": "2019-03-22", "close": 0.003, "volume": 40000.0}, {"date": "2019-03-25", "close": 0.003, "volume": 33500.0}, {"date": "2019-03-26", "close": 0.003, "volume": 100000.0}, {"date": "2019-03-28", "close": 0.004, "volume": 16950759.0}, {"date": "2019-03-29", "close": 0.004, "volume": 123012.0}, {"date": "2019-04-01", "close": 0.004, "volume": 326988.0}, {"date": "2019-04-11", "close": 0.003, "volume": 214288.0}, {"date": "2019-04-18", "close": 0.004, "volume": 1000000.0}, {"date": "2019-04-23", "close": 0.004, "volume": 48000.0}, {"date": "2019-04-24", "close": 0.003, "volume": 250000.0}, {"date": "2019-05-06", "close": 0.004, "volume": 250000.0}, {"date": "2019-05-07", "close": 0.003, "volume": 200000.0}, {"date": "2019-05-08", "close": 0.003, "volume": 1027492.0}, {"date": "2019-05-10", "close": 0.003, "volume": 81670.0}, {"date": "2019-05-13", "close": 0.003, "volume": 50000.0}, {"date": "2019-05-16", "close": 0.003, "volume": 85000.0}, {"date": "2019-05-21", "close": 0.003, "volume": 776923.0}, {"date": "2019-05-23", "close": 0.003, "volume": 1618071.0}, {"date": "2019-05-27", "close": 0.002, "volume": 150000.0}, {"date": "2019-05-29", "close": 0.002, "volume": 270000.0}, {"date": "2019-05-31", "close": 0.002, "volume": 1800000.0}, {"date": "2019-06-17", "close": 0.003, "volume": 1160016.0}, {"date": "2019-06-18", "close": 0.003, "volume": 6234871.0}, {"date": "2019-06-19", "close": 0.003, "volume": 930000.0}, {"date": "2019-06-20", "close": 0.003, "volume": 17666.0}, {"date": "2019-06-27", "close": 0.003, "volume": 3382334.0}, {"date": "2019-06-28", "close": 0.002, "volume": 83000.0}, {"date": "2019-07-02", "close": 0.003, "volume": 4088750.0}, {"date": "2019-07-04", "close": 0.003, "volume": 379578.0}, {"date": "2019-07-08", "close": 0.003, "volume": 48505.0}, {"date": "2019-07-09", "close": 0.002, "volume": 26495.0}, {"date": "2019-07-12", "close": 0.003, "volume": 1547844.0}, {"date": "2019-07-15", "close": 0.005, "volume": 7367172.0}, {"date": "2019-07-16", "close": 0.004, "volume": 3477684.0}, {"date": "2019-07-19", "close": 0.004, "volume": 125000.0}, {"date": "2019-07-23", "close": 0.004, "volume": 130000.0}, {"date": "2019-07-25", "close": 0.003, "volume": 2045000.0}, {"date": "2019-07-26", "close": 0.003, "volume": 1000000.0}, {"date": "2019-07-30", "close": 0.003, "volume": 575600.0}, {"date": "2019-08-01", "close": 0.003, "volume": 840000.0}, {"date": "2019-08-02", "close": 0.003, "volume": 1822999.0}, {"date": "2019-08-05", "close": 0.003, "volume": 93149.0}, {"date": "2019-08-07", "close": 0.005, "volume": 6176312.0}, {"date": "2019-08-08", "close": 0.005, "volume": 8664822.0}, {"date": "2019-08-09", "close": 0.004, "volume": 200000.0}, {"date": "2019-08-13", "close": 0.004, "volume": 4754255.0}, {"date": "2019-08-16", "close": 0.003, "volume": 500.0}, {"date": "2019-08-19", "close": 0.004, "volume": 400000.0}, {"date": "2019-08-23", "close": 0.004, "volume": 351752.0}, {"date": "2019-08-26", "close": 0.004, "volume": 150000.0}, {"date": "2019-08-28", "close": 0.004, "volume": 2392000.0}, {"date": "2019-08-29", "close": 0.004, "volume": 3998327.0}, {"date": "2019-09-02", "close": 0.004, "volume": 211759.0}, {"date": "2019-09-03", "close": 0.004, "volume": 600000.0}, {"date": "2019-09-04", "close": 0.004, "volume": 48000.0}, {"date": "2019-09-10", "close": 0.005, "volume": 8772277.0}, {"date": "2019-09-17", "close": 0.004, "volume": 200000.0}, {"date": "2019-09-23", "close": 0.005, "volume": 100000.0}, {"date": "2019-09-26", "close": 0.004, "volume": 500000.0}, {"date": "2019-09-30", "close": 0.004, "volume": 1895428.0}, {"date": "2019-10-08", "close": 0.004, "volume": 406125.0}, {"date": "2019-10-10", "close": 0.004, "volume": 250000.0}, {"date": "2019-10-15", "close": 0.004, "volume": 3647734.0}, {"date": "2019-10-16", "close": 0.003, "volume": 1010993.0}, {"date": "2019-10-18", "close": 0.004, "volume": 700000.0}, {"date": "2019-10-23", "close": 0.004, "volume": 650000.0}, {"date": "2019-10-28", "close": 0.004, "volume": 1565200.0}, {"date": "2019-10-29", "close": 0.003, "volume": 1400000.0}, {"date": "2019-10-30", "close": 0.003, "volume": 250000.0}, {"date": "2019-10-31", "close": 0.003, "volume": 47000.0}, {"date": "2019-11-01", "close": 0.004, "volume": 2000000.0}, {"date": "2019-11-04", "close": 0.004, "volume": 800000.0}, {"date": "2019-11-07", "close": 0.004, "volume": 1200000.0}, {"date": "2019-11-08", "close": 0.004, "volume": 9825000.0}, {"date": "2019-11-11", "close": 0.004, "volume": 3375000.0}, {"date": "2019-11-12", "close": 0.003, "volume": 999800.0}, {"date": "2019-11-13", "close": 0.004, "volume": 2024595.0}, {"date": "2019-11-14", "close": 0.003, "volume": 2000000.0}, {"date": "2019-11-27", "close": 0.004, "volume": 3000000.0}, {"date": "2019-12-06", "close": 0.003, "volume": 4200000.0}, {"date": "2019-12-09", "close": 0.004, "volume": 6711000.0}, {"date": "2019-12-10", "close": 0.004, "volume": 2000000.0}, {"date": "2019-12-12", "close": 0.004, "volume": 2528400.0}, {"date": "2019-12-16", "close": 0.004, "volume": 3500000.0}, {"date": "2019-12-17", "close": 0.004, "volume": 1500000.0}, {"date": "2019-12-18", "close": 0.004, "volume": 2181352.0}, {"date": "2019-12-19", "close": 0.004, "volume": 60000.0}, {"date": "2019-12-20", "close": 0.004, "volume": 1000000.0}, {"date": "2019-12-23", "close": 0.004, "volume": 369772.0}, {"date": "2019-12-24", "close": 0.004, "volume": 1071435.0}, {"date": "2019-12-27", "close": 0.004, "volume": 39000.0}, {"date": "2019-12-30", "close": 0.004, "volume": 3000000.0}, {"date": "2020-01-08", "close": 0.004, "volume": 4607492.0}, {"date": "2020-01-09", "close": 0.005, "volume": 382615.0}, {"date": "2020-01-13", "close": 0.004, "volume": 2900000.0}, {"date": "2020-01-14", "close": 0.004, "volume": 425000.0}, {"date": "2020-01-15", "close": 0.004, "volume": 3100000.0}, {"date": "2020-01-22", "close": 0.004, "volume": 180000.0}, {"date": "2020-01-28", "close": 0.004, "volume": 130000.0}, {"date": "2020-01-30", "close": 0.004, "volume": 1000000.0}, {"date": "2020-01-31", "close": 0.004, "volume": 2000000.0}, {"date": "2020-02-06", "close": 0.004, "volume": 7041219.0}, {"date": "2020-02-07", "close": 0.004, "volume": 1552425.0}, {"date": "2020-02-13", "close": 0.004, "volume": 1447575.0}, {"date": "2020-02-14", "close": 0.004, "volume": 1000000.0}, {"date": "2020-02-24", "close": 0.004, "volume": 727425.0}, {"date": "2020-02-25", "close": 0.004, "volume": 455997.0}, {"date": "2020-03-02", "close": 0.003, "volume": 2400000.0}, {"date": "2020-03-03", "close": 0.004, "volume": 60000.0}, {"date": "2020-03-04", "close": 0.004, "volume": 281779.0}, {"date": "2020-03-09", "close": 0.004, "volume": 1896112.0}, {"date": "2020-03-10", "close": 0.004, "volume": 650000.0}, {"date": "2020-03-12", "close": 0.004, "volume": 450000.0}, {"date": "2020-03-16", "close": 0.003, "volume": 900000.0}, {"date": "2020-03-18", "close": 0.003, "volume": 275000.0}, {"date": "2020-03-19", "close": 0.003, "volume": 1015000.0}, {"date": "2020-03-23", "close": 0.003, "volume": 2500000.0}, {"date": "2020-03-26", "close": 0.002, "volume": 1712081.0}, {"date": "2020-03-27", "close": 0.003, "volume": 200000.0}, {"date": "2020-03-30", "close": 0.003, "volume": 1799997.0}, {"date": "2020-04-03", "close": 0.003, "volume": 5924608.0}, {"date": "2020-04-08", "close": 0.004, "volume": 500000.0}, {"date": "2020-04-14", "close": 0.005, "volume": 3270000.0}, {"date": "2020-04-15", "close": 0.004, "volume": 2903899.0}, {"date": "2020-04-16", "close": 0.005, "volume": 125000.0}, {"date": "2020-04-17", "close": 0.005, "volume": 728020.0}, {"date": "2020-04-22", "close": 0.004, "volume": 1100000.0}, {"date": "2020-04-23", "close": 0.004, "volume": 4314577.0}, {"date": "2020-04-24", "close": 0.005, "volume": 6000161.0}, {"date": "2020-04-27", "close": 0.005, "volume": 1799831.0}, {"date": "2020-04-28", "close": 0.006, "volume": 250000.0}, {"date": "2020-04-29", "close": 0.006, "volume": 200000.0}, {"date": "2020-04-30", "close": 0.006, "volume": 97508.0}, {"date": "2020-05-01", "close": 0.005, "volume": 3000000.0}, {"date": "2020-05-05", "close": 0.005, "volume": 190000.0}, {"date": "2020-05-07", "close": 0.005, "volume": 4462687.0}, {"date": "2020-05-08", "close": 0.005, "volume": 205677.0}, {"date": "2020-05-11", "close": 0.005, "volume": 400000.0}, {"date": "2020-05-14", "close": 0.005, "volume": 18000.0}, {"date": "2020-05-15", "close": 0.005, "volume": 2200000.0}, {"date": "2020-05-18", "close": 0.006, "volume": 16238778.0}, {"date": "2020-05-19", "close": 0.006, "volume": 994008.0}, {"date": "2020-05-20", "close": 0.006, "volume": 194518.0}, {"date": "2020-05-21", "close": 0.006, "volume": 511474.0}, {"date": "2020-05-22", "close": 0.005, "volume": 1916666.0}, {"date": "2020-05-25", "close": 0.006, "volume": 3831994.0}, {"date": "2020-05-27", "close": 0.006, "volume": 8285032.0}, {"date": "2020-05-28", "close": 0.005, "volume": 9673158.0}, {"date": "2020-06-01", "close": 0.005, "volume": 45000.0}, {"date": "2020-06-02", "close": 0.005, "volume": 500000.0}, {"date": "2020-06-03", "close": 0.005, "volume": 1000000.0}, {"date": "2020-06-09", "close": 0.005, "volume": 1558501.0}, {"date": "2020-06-11", "close": 0.005, "volume": 544323.0}, {"date": "2020-06-12", "close": 0.005, "volume": 2051484.0}, {"date": "2020-06-15", "close": 0.005, "volume": 200000.0}, {"date": "2020-06-17", "close": 0.006, "volume": 14093872.0}, {"date": "2020-06-18", "close": 0.008, "volume": 25491339.0}, {"date": "2020-06-19", "close": 0.007, "volume": 20882750.0}, {"date": "2020-06-22", "close": 0.006, "volume": 9450409.0}, {"date": "2020-06-23", "close": 0.007, "volume": 12264129.0}, {"date": "2020-06-24", "close": 0.006, "volume": 6315833.0}, {"date": "2020-06-25", "close": 0.005, "volume": 8260330.0}, {"date": "2020-06-29", "close": 0.006, "volume": 10180063.0}, {"date": "2020-06-30", "close": 0.006, "volume": 7436386.0}, {"date": "2020-07-01", "close": 0.007, "volume": 19301335.0}, {"date": "2020-07-02", "close": 0.008, "volume": 17718751.0}, {"date": "2020-07-03", "close": 0.009, "volume": 7518850.0}, {"date": "2020-07-06", "close": 0.009, "volume": 5736206.0}, {"date": "2020-07-07", "close": 0.009, "volume": 9510137.0}, {"date": "2020-07-08", "close": 0.008, "volume": 7049911.0}, {"date": "2020-07-09", "close": 0.009, "volume": 1537323.0}, {"date": "2020-07-10", "close": 0.007, "volume": 2912173.0}, {"date": "2020-07-13", "close": 0.01, "volume": 19953273.0}, {"date": "2020-07-14", "close": 0.009, "volume": 3491000.0}, {"date": "2020-07-15", "close": 0.01, "volume": 609510.0}, {"date": "2020-07-16", "close": 0.01, "volume": 2900000.0}, {"date": "2020-07-17", "close": 0.01, "volume": 4119453.0}, {"date": "2020-07-20", "close": 0.01, "volume": 5598309.0}, {"date": "2020-07-21", "close": 0.009, "volume": 5149724.0}, {"date": "2020-07-22", "close": 0.01, "volume": 11623021.0}, {"date": "2020-07-23", "close": 0.012, "volume": 17865245.0}, {"date": "2020-07-24", "close": 0.013, "volume": 8944493.0}, {"date": "2020-07-27", "close": 0.012, "volume": 6368125.0}, {"date": "2020-07-28", "close": 0.012, "volume": 4303546.0}, {"date": "2020-07-29", "close": 0.013, "volume": 3028291.0}, {"date": "2020-07-30", "close": 0.013, "volume": 2840660.0}, {"date": "2020-07-31", "close": 0.012, "volume": 1586558.0}, {"date": "2020-08-03", "close": 0.013, "volume": 4749763.0}, {"date": "2020-08-04", "close": 0.013, "volume": 4654044.0}, {"date": "2020-08-05", "close": 0.013, "volume": 3974836.0}, {"date": "2020-08-06", "close": 0.014, "volume": 4380245.0}, {"date": "2020-08-07", "close": 0.015, "volume": 11206259.0}, {"date": "2020-08-10", "close": 0.016, "volume": 6892024.0}, {"date": "2020-08-11", "close": 0.015, "volume": 5604384.0}, {"date": "2020-08-12", "close": 0.014, "volume": 5563972.0}, {"date": "2020-08-13", "close": 0.014, "volume": 663951.0}, {"date": "2020-08-14", "close": 0.014, "volume": 2962579.0}, {"date": "2020-08-17", "close": 0.016, "volume": 3575615.0}, {"date": "2020-08-18", "close": 0.018, "volume": 3550408.0}, {"date": "2020-08-19", "close": 0.018, "volume": 1159863.0}, {"date": "2020-08-20", "close": 0.016, "volume": 3493281.0}, {"date": "2020-08-21", "close": 0.018, "volume": 5224393.0}, {"date": "2020-08-24", "close": 0.018, "volume": 3980545.0}, {"date": "2020-08-25", "close": 0.016, "volume": 3448650.0}, {"date": "2020-08-26", "close": 0.014, "volume": 3905375.0}, {"date": "2020-08-27", "close": 0.015, "volume": 1280210.0}, {"date": "2020-08-28", "close": 0.013, "volume": 6385613.0}, {"date": "2020-08-31", "close": 0.015, "volume": 1002920.0}, {"date": "2020-09-01", "close": 0.015, "volume": 3948353.0}, {"date": "2020-09-02", "close": 0.015, "volume": 2413700.0}, {"date": "2020-09-03", "close": 0.015, "volume": 1424084.0}, {"date": "2020-09-04", "close": 0.015, "volume": 1375000.0}, {"date": "2020-09-07", "close": 0.015, "volume": 1968370.0}, {"date": "2020-09-08", "close": 0.015, "volume": 2839361.0}, {"date": "2020-09-09", "close": 0.015, "volume": 2536135.0}, {"date": "2020-09-10", "close": 0.015, "volume": 1502187.0}, {"date": "2020-09-11", "close": 0.015, "volume": 971146.0}, {"date": "2020-09-14", "close": 0.015, "volume": 730000.0}, {"date": "2020-09-15", "close": 0.015, "volume": 420000.0}, {"date": "2020-09-16", "close": 0.016, "volume": 3439923.0}, {"date": "2020-09-17", "close": 0.016, "volume": 1168511.0}, {"date": "2020-09-18", "close": 0.016, "volume": 2733927.0}, {"date": "2020-09-21", "close": 0.016, "volume": 1507325.0}, {"date": "2020-09-22", "close": 0.017, "volume": 3322678.0}, {"date": "2020-09-23", "close": 0.016, "volume": 935433.0}, {"date": "2020-09-24", "close": 0.016, "volume": 3287537.0}, {"date": "2020-09-25", "close": 0.017, "volume": 1962723.0}, {"date": "2020-09-28", "close": 0.016, "volume": 2204861.0}, {"date": "2020-09-29", "close": 0.017, "volume": 505521.0}, {"date": "2020-09-30", "close": 0.015, "volume": 438150.0}, {"date": "2020-10-01", "close": 0.015, "volume": 964970.0}, {"date": "2020-10-02", "close": 0.015, "volume": 896981.0}, {"date": "2020-10-05", "close": 0.014, "volume": 602856.0}, {"date": "2020-10-06", "close": 0.014, "volume": 3362100.0}, {"date": "2020-10-07", "close": 0.012, "volume": 11313880.0}, {"date": "2020-10-08", "close": 0.013, "volume": 3768990.0}, {"date": "2020-10-09", "close": 0.014, "volume": 3642000.0}, {"date": "2020-10-12", "close": 0.013, "volume": 8309579.0}, {"date": "2020-10-13", "close": 0.013, "volume": 830740.0}, {"date": "2020-10-14", "close": 0.013, "volume": 1118498.0}, {"date": "2020-10-15", "close": 0.014, "volume": 1014025.0}, {"date": "2020-10-16", "close": 0.014, "volume": 396751.0}, {"date": "2020-10-19", "close": 0.013, "volume": 650827.0}, {"date": "2020-10-20", "close": 0.013, "volume": 606419.0}, {"date": "2020-10-21", "close": 0.014, "volume": 1219429.0}, {"date": "2020-10-22", "close": 0.013, "volume": 716359.0}, {"date": "2020-10-23", "close": 0.014, "volume": 2743158.0}, {"date": "2020-10-26", "close": 0.014, "volume": 3835369.0}, {"date": "2020-10-27", "close": 0.013, "volume": 2140183.0}, {"date": "2020-10-28", "close": 0.012, "volume": 1896277.0}, {"date": "2020-10-29", "close": 0.012, "volume": 555833.0}, {"date": "2020-10-30", "close": 0.013, "volume": 2210677.0}, {"date": "2020-11-02", "close": 0.012, "volume": 1901514.0}, {"date": "2020-11-03", "close": 0.013, "volume": 529678.0}, {"date": "2020-11-04", "close": 0.014, "volume": 150000.0}, {"date": "2020-11-05", "close": 0.011, "volume": 11216420.0}, {"date": "2020-11-06", "close": 0.011, "volume": 2621712.0}, {"date": "2020-11-09", "close": 0.013, "volume": 1124221.0}, {"date": "2020-11-10", "close": 0.013, "volume": 2069269.0}, {"date": "2020-11-11", "close": 0.013, "volume": 156137.0}, {"date": "2020-11-12", "close": 0.014, "volume": 789577.0}, {"date": "2020-11-16", "close": 0.014, "volume": 1683469.0}, {"date": "2020-11-17", "close": 0.014, "volume": 1138248.0}, {"date": "2020-11-18", "close": 0.013, "volume": 1722723.0}, {"date": "2020-11-19", "close": 0.013, "volume": 407500.0}, {"date": "2020-11-20", "close": 0.012, "volume": 1314356.0}, {"date": "2020-11-23", "close": 0.012, "volume": 73730.0}, {"date": "2020-11-24", "close": 0.012, "volume": 2268715.0}, {"date": "2020-11-25", "close": 0.011, "volume": 447417.0}, {"date": "2020-11-26", "close": 0.012, "volume": 550000.0}, {"date": "2020-11-27", "close": 0.011, "volume": 525711.0}, {"date": "2020-11-30", "close": 0.011, "volume": 816538.0}, {"date": "2020-12-01", "close": 0.011, "volume": 612040.0}, {"date": "2020-12-03", "close": 0.012, "volume": 2259705.0}, {"date": "2020-12-04", "close": 0.013, "volume": 4000929.0}, {"date": "2020-12-07", "close": 0.013, "volume": 247703.0}, {"date": "2020-12-08", "close": 0.013, "volume": 530563.0}, {"date": "2020-12-09", "close": 0.012, "volume": 196514.0}, {"date": "2020-12-10", "close": 0.013, "volume": 115384.0}, {"date": "2020-12-11", "close": 0.012, "volume": 1321000.0}, {"date": "2020-12-14", "close": 0.013, "volume": 652000.0}, {"date": "2020-12-16", "close": 0.013, "volume": 41157.0}, {"date": "2020-12-21", "close": 0.01, "volume": 2965448.0}, {"date": "2020-12-23", "close": 0.01, "volume": 695000.0}, {"date": "2020-12-24", "close": 0.01, "volume": 1250000.0}, {"date": "2020-12-29", "close": 0.009, "volume": 1502437.0}, {"date": "2020-12-30", "close": 0.009, "volume": 213849.0}, {"date": "2020-12-31", "close": 0.009, "volume": 32435.0}, {"date": "2021-01-04", "close": 0.01, "volume": 217935.0}, {"date": "2021-01-05", "close": 0.01, "volume": 2367097.0}, {"date": "2021-01-06", "close": 0.011, "volume": 2047670.0}, {"date": "2021-01-07", "close": 0.011, "volume": 1820077.0}, {"date": "2021-01-11", "close": 0.011, "volume": 694095.0}, {"date": "2021-01-12", "close": 0.01, "volume": 154000.0}, {"date": "2021-01-14", "close": 0.011, "volume": 500000.0}, {"date": "2021-01-15", "close": 0.011, "volume": 677002.0}, {"date": "2021-01-18", "close": 0.011, "volume": 101697.0}, {"date": "2021-01-20", "close": 0.01, "volume": 176402.0}, {"date": "2021-01-21", "close": 0.01, "volume": 10117.0}, {"date": "2021-01-22", "close": 0.01, "volume": 166666.0}, {"date": "2021-01-25", "close": 0.011, "volume": 55000.0}, {"date": "2021-01-27", "close": 0.011, "volume": 5051277.0}, {"date": "2021-01-28", "close": 0.01, "volume": 2919719.0}, {"date": "2021-01-29", "close": 0.01, "volume": 341430.0}, {"date": "2021-02-01", "close": 0.01, "volume": 1212335.0}, {"date": "2021-02-02", "close": 0.01, "volume": 428392.0}, {"date": "2021-02-04", "close": 0.01, "volume": 511900.0}, {"date": "2021-02-08", "close": 0.009, "volume": 1996334.0}, {"date": "2021-02-09", "close": 0.009, "volume": 300000.0}, {"date": "2021-02-10", "close": 0.009, "volume": 586319.0}, {"date": "2021-02-11", "close": 0.009, "volume": 1854250.0}, {"date": "2021-02-12", "close": 0.009, "volume": 11250.0}, {"date": "2021-02-15", "close": 0.009, "volume": 110000.0}, {"date": "2021-02-16", "close": 0.009, "volume": 55777.0}, {"date": "2021-02-17", "close": 0.008, "volume": 3586038.0}, {"date": "2021-02-18", "close": 0.007, "volume": 939791.0}, {"date": "2021-02-19", "close": 0.008, "volume": 1470056.0}, {"date": "2021-02-22", "close": 0.009, "volume": 1849729.0}, {"date": "2021-02-23", "close": 0.009, "volume": 100100.0}, {"date": "2021-02-24", "close": 0.009, "volume": 1004000.0}, {"date": "2021-02-25", "close": 0.008, "volume": 1432042.0}, {"date": "2021-02-26", "close": 0.01, "volume": 1040520.0}, {"date": "2021-03-01", "close": 0.011, "volume": 7713601.0}, {"date": "2021-03-02", "close": 0.011, "volume": 8043079.0}, {"date": "2021-03-03", "close": 0.01, "volume": 815790.0}, {"date": "2021-03-10", "close": 0.01, "volume": 852106.0}, {"date": "2021-03-11", "close": 0.01, "volume": 1750000.0}, {"date": "2021-03-15", "close": 0.01, "volume": 1359664.0}, {"date": "2021-03-16", "close": 0.01, "volume": 2498023.0}, {"date": "2021-03-17", "close": 0.01, "volume": 59989.0}, {"date": "2021-03-18", "close": 0.01, "volume": 539103.0}, {"date": "2021-03-19", "close": 0.011, "volume": 2006647.0}, {"date": "2021-03-22", "close": 0.011, "volume": 3293.0}, {"date": "2021-03-24", "close": 0.011, "volume": 7864747.0}, {"date": "2021-03-25", "close": 0.01, "volume": 1212190.0}, {"date": "2021-03-26", "close": 0.011, "volume": 2916243.0}, {"date": "2021-03-30", "close": 0.011, "volume": 1150000.0}, {"date": "2021-03-31", "close": 0.011, "volume": 1680384.0}, {"date": "2021-04-01", "close": 0.012, "volume": 2193494.0}, {"date": "2021-04-06", "close": 0.013, "volume": 329234.0}, {"date": "2021-04-07", "close": 0.013, "volume": 200000.0}, {"date": "2021-04-09", "close": 0.013, "volume": 1600000.0}, {"date": "2021-04-14", "close": 0.011, "volume": 2060104.0}, {"date": "2021-04-15", "close": 0.012, "volume": 1305162.0}, {"date": "2021-04-16", "close": 0.012, "volume": 2150598.0}, {"date": "2021-04-19", "close": 0.012, "volume": 1293756.0}, {"date": "2021-04-20", "close": 0.011, "volume": 1913638.0}, {"date": "2021-04-21", "close": 0.011, "volume": 9740739.0}, {"date": "2021-04-22", "close": 0.011, "volume": 504560.0}, {"date": "2021-04-23", "close": 0.01, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.012, "volume": 10547781.0}, {"date": "2021-04-27", "close": 0.012, "volume": 1435477.0}, {"date": "2021-04-28", "close": 0.011, "volume": 1278609.0}, {"date": "2021-04-29", "close": 0.01, "volume": 1225635.0}, {"date": "2021-04-30", "close": 0.012, "volume": 376125.0}, {"date": "2021-05-03", "close": 0.011, "volume": 1328975.0}, {"date": "2021-05-04", "close": 0.011, "volume": 1539230.0}, {"date": "2021-05-05", "close": 0.01, "volume": 100648.0}, {"date": "2021-05-06", "close": 0.011, "volume": 1000000.0}, {"date": "2021-05-07", "close": 0.012, "volume": 9.0}, {"date": "2021-05-10", "close": 0.01, "volume": 1971181.0}, {"date": "2021-05-11", "close": 0.01, "volume": 9.0}, {"date": "2021-05-12", "close": 0.011, "volume": 765080.0}, {"date": "2021-05-13", "close": 0.01, "volume": 533892.0}, {"date": "2021-05-14", "close": 0.01, "volume": 330885.0}, {"date": "2021-05-18", "close": 0.012, "volume": 353626.0}, {"date": "2021-05-20", "close": 0.011, "volume": 145000.0}, {"date": "2021-05-21", "close": 0.012, "volume": 8333.0}, {"date": "2021-05-24", "close": 0.011, "volume": 240000.0}, {"date": "2021-05-25", "close": 0.011, "volume": 1090909.0}, {"date": "2021-05-26", "close": 0.01, "volume": 347913.0}, {"date": "2021-05-27", "close": 0.011, "volume": 1084793.0}, {"date": "2021-05-28", "close": 0.01, "volume": 513502.0}, {"date": "2021-05-31", "close": 0.011, "volume": 1117687.0}, {"date": "2021-06-02", "close": 0.01, "volume": 3800677.0}, {"date": "2021-06-03", "close": 0.01, "volume": 289385.0}, {"date": "2021-06-07", "close": 0.01, "volume": 300000.0}, {"date": "2021-06-08", "close": 0.01, "volume": 992100.0}, {"date": "2021-06-10", "close": 0.009, "volume": 350000.0}, {"date": "2021-06-11", "close": 0.01, "volume": 3000000.0}, {"date": "2021-06-15", "close": 0.01, "volume": 1786350.0}, {"date": "2021-06-16", "close": 0.011, "volume": 8505000.0}, {"date": "2021-06-17", "close": 0.01, "volume": 1799000.0}, {"date": "2021-06-23", "close": 0.011, "volume": 1627300.0}, {"date": "2021-06-25", "close": 0.01, "volume": 2050905.0}, {"date": "2021-06-28", "close": 0.009, "volume": 913307.0}, {"date": "2021-06-30", "close": 0.009, "volume": 1489189.0}, {"date": "2021-07-02", "close": 0.009, "volume": 607436.0}, {"date": "2021-07-06", "close": 0.0095, "volume": 187648.0}, {"date": "2021-07-07", "close": 0.01, "volume": 1174684.0}, {"date": "2021-07-08", "close": 0.01, "volume": 2123221.0}, {"date": "2021-07-12", "close": 0.01, "volume": 1850000.0}, {"date": "2021-07-15", "close": 0.009, "volume": 400091.0}, {"date": "2021-07-16", "close": 0.01, "volume": 951469.0}, {"date": "2021-07-19", "close": 0.009, "volume": 12264327.0}, {"date": "2021-07-20", "close": 0.008, "volume": 4734513.0}, {"date": "2021-07-23", "close": 0.008, "volume": 4675152.0}, {"date": "2021-07-26", "close": 0.008, "volume": 4108106.0}, {"date": "2021-07-28", "close": 0.008, "volume": 2321182.0}, {"date": "2021-07-29", "close": 0.009, "volume": 300553.0}, {"date": "2021-07-30", "close": 0.009, "volume": 348572.0}, {"date": "2021-08-02", "close": 0.008, "volume": 435490.0}, {"date": "2021-08-03", "close": 0.008, "volume": 1245000.0}, {"date": "2021-08-04", "close": 0.008, "volume": 360631.0}, {"date": "2021-08-05", "close": 0.008, "volume": 2396700.0}, {"date": "2021-08-06", "close": 0.008, "volume": 65900.0}, {"date": "2021-08-09", "close": 0.008, "volume": 911336.0}, {"date": "2021-08-10", "close": 0.007, "volume": 1014234.0}, {"date": "2021-08-11", "close": 0.008, "volume": 539.0}, {"date": "2021-08-20", "close": 0.008, "volume": 1431721.0}, {"date": "2021-08-23", "close": 0.008, "volume": 18750.0}, {"date": "2021-08-24", "close": 0.008, "volume": 240865.0}, {"date": "2021-08-25", "close": 0.008, "volume": 10220694.0}, {"date": "2021-08-26", "close": 0.009, "volume": 2810000.0}, {"date": "2021-08-27", "close": 0.009, "volume": 1850000.0}, {"date": "2021-08-30", "close": 0.009, "volume": 637064.0}, {"date": "2021-09-01", "close": 0.009, "volume": 243492.0}, {"date": "2021-09-06", "close": 0.008, "volume": 136363.0}, {"date": "2021-09-08", "close": 0.01, "volume": 741886.0}, {"date": "2021-09-10", "close": 0.01, "volume": 200.0}, {"date": "2021-09-13", "close": 0.009, "volume": 100000.0}, {"date": "2021-09-15", "close": 0.009, "volume": 5722492.0}, {"date": "2021-09-16", "close": 0.009, "volume": 677493.0}, {"date": "2021-09-20", "close": 0.008, "volume": 742074.0}, {"date": "2021-09-23", "close": 0.009, "volume": 98000.0}, {"date": "2021-09-28", "close": 0.009, "volume": 20000.0}, {"date": "2021-09-29", "close": 0.009, "volume": 108900.0}, {"date": "2021-09-30", "close": 0.009, "volume": 1000000.0}, {"date": "2021-10-01", "close": 0.008, "volume": 2188378.0}, {"date": "2021-10-05", "close": 0.008, "volume": 750000.0}, {"date": "2021-10-07", "close": 0.008, "volume": 44542.0}, {"date": "2021-10-11", "close": 0.008, "volume": 300000.0}, {"date": "2021-10-12", "close": 0.008, "volume": 927300.0}, {"date": "2021-10-13", "close": 0.008, "volume": 61174.0}, {"date": "2021-10-14", "close": 0.008, "volume": 102159.0}, {"date": "2021-10-15", "close": 0.0075, "volume": 404250.0}, {"date": "2021-10-18", "close": 0.008, "volume": 390859.0}, {"date": "2021-10-19", "close": 0.009, "volume": 1167572.0}, {"date": "2021-10-20", "close": 0.009, "volume": 35790.0}, {"date": "2021-10-22", "close": 0.009, "volume": 581332.0}, {"date": "2021-10-25", "close": 0.008, "volume": 289056.0}, {"date": "2021-10-26", "close": 0.009, "volume": 166000.0}, {"date": "2021-10-27", "close": 0.009, "volume": 900000.0}, {"date": "2021-10-28", "close": 0.009, "volume": 1001000.0}, {"date": "2021-11-01", "close": 0.009, "volume": 166.0}, {"date": "2021-11-02", "close": 0.008, "volume": 125000.0}, {"date": "2021-11-04", "close": 0.0085, "volume": 100000.0}, {"date": "2021-11-05", "close": 0.008, "volume": 80000.0}, {"date": "2021-11-08", "close": 0.008, "volume": 742943.0}, {"date": "2021-11-09", "close": 0.008, "volume": 1789150.0}, {"date": "2021-11-11", "close": 0.009, "volume": 5874681.0}, {"date": "2021-11-12", "close": 0.008, "volume": 526500.0}, {"date": "2021-11-15", "close": 0.009, "volume": 195000.0}, {"date": "2021-11-16", "close": 0.009, "volume": 8830.0}, {"date": "2021-11-17", "close": 0.008, "volume": 831870.0}, {"date": "2021-11-22", "close": 0.009, "volume": 241239.0}, {"date": "2021-11-23", "close": 0.009, "volume": 2187195.0}, {"date": "2021-11-24", "close": 0.008, "volume": 555361.0}, {"date": "2021-11-26", "close": 0.009, "volume": 100212.0}, {"date": "2021-11-30", "close": 0.009, "volume": 2718362.0}, {"date": "2021-12-01", "close": 0.0085, "volume": 87547.0}, {"date": "2021-12-02", "close": 0.0085, "volume": 420000.0}, {"date": "2021-12-06", "close": 0.009, "volume": 100000.0}, {"date": "2021-12-07", "close": 0.0085, "volume": 600000.0}, {"date": "2021-12-08", "close": 0.008, "volume": 45454.0}, {"date": "2021-12-09", "close": 0.008, "volume": 860332.0}, {"date": "2021-12-15", "close": 0.008, "volume": 2150000.0}, {"date": "2021-12-20", "close": 0.008, "volume": 125000.0}, {"date": "2021-12-21", "close": 0.008, "volume": 187500.0}, {"date": "2021-12-30", "close": 0.008, "volume": 1395750.0}, {"date": "2022-01-05", "close": 0.007, "volume": 500000.0}, {"date": "2022-01-06", "close": 0.008, "volume": 70000.0}, {"date": "2022-01-07", "close": 0.007, "volume": 7291.0}, {"date": "2022-01-10", "close": 0.008, "volume": 280000.0}, {"date": "2022-01-11", "close": 0.007, "volume": 335086.0}, {"date": "2022-01-12", "close": 0.007, "volume": 133333.0}, {"date": "2022-01-13", "close": 0.008, "volume": 120000.0}, {"date": "2022-01-17", "close": 0.008, "volume": 738654.0}, {"date": "2022-01-18", "close": 0.008, "volume": 250000.0}, {"date": "2022-01-19", "close": 0.008, "volume": 600000.0}, {"date": "2022-01-20", "close": 0.008, "volume": 25000.0}, {"date": "2022-01-24", "close": 0.008, "volume": 400000.0}, {"date": "2022-01-25", "close": 0.007, "volume": 83333.0}, {"date": "2022-01-27", "close": 0.008, "volume": 100000.0}, {"date": "2022-01-28", "close": 0.009, "volume": 56111.0}, {"date": "2022-01-31", "close": 0.008, "volume": 580000.0}, {"date": "2022-02-03", "close": 0.008, "volume": 489860.0}, {"date": "2022-02-04", "close": 0.008, "volume": 208871.0}, {"date": "2022-02-07", "close": 0.008, "volume": 100000.0}, {"date": "2022-02-08", "close": 0.008, "volume": 312085.0}, {"date": "2022-02-14", "close": 0.007, "volume": 63750.0}, {"date": "2022-02-17", "close": 0.008, "volume": 1210510.0}, {"date": "2022-02-18", "close": 0.008, "volume": 189090.0}, {"date": "2022-02-21", "close": 0.008, "volume": 10910.0}, {"date": "2022-02-24", "close": 0.007, "volume": 2400000.0}, {"date": "2022-02-25", "close": 0.008, "volume": 539076.0}, {"date": "2022-03-01", "close": 0.007, "volume": 200400.0}, {"date": "2022-03-02", "close": 0.007, "volume": 78000.0}, {"date": "2022-03-04", "close": 0.007, "volume": 200000.0}, {"date": "2022-03-07", "close": 0.007, "volume": 1427601.0}, {"date": "2022-03-09", "close": 0.007, "volume": 100000.0}, {"date": "2022-03-15", "close": 0.007, "volume": 100000.0}, {"date": "2022-03-16", "close": 0.007, "volume": 2309989.0}, {"date": "2022-03-18", "close": 0.007, "volume": 40000.0}, {"date": "2022-03-21", "close": 0.007, "volume": 918691.0}, {"date": "2022-03-24", "close": 0.008, "volume": 776712.0}, {"date": "2022-03-28", "close": 0.008, "volume": 50000.0}, {"date": "2022-03-29", "close": 0.007, "volume": 200000.0}, {"date": "2022-03-31", "close": 0.012, "volume": 57263981.0}, {"date": "2022-04-01", "close": 0.011, "volume": 24531454.0}, {"date": "2022-04-04", "close": 0.013, "volume": 56742357.0}, {"date": "2022-04-05", "close": 0.013, "volume": 10094796.0}, {"date": "2022-04-06", "close": 0.012, "volume": 6531782.0}, {"date": "2022-04-07", "close": 0.012, "volume": 2683820.0}, {"date": "2022-04-08", "close": 0.012, "volume": 2444530.0}, {"date": "2022-04-11", "close": 0.011, "volume": 151000.0}, {"date": "2022-04-12", "close": 0.01, "volume": 11476866.0}, {"date": "2022-04-13", "close": 0.009, "volume": 8140941.0}, {"date": "2022-04-14", "close": 0.009, "volume": 589948.0}, {"date": "2022-04-19", "close": 0.009, "volume": 5279785.0}, {"date": "2022-04-20", "close": 0.011, "volume": 7384524.0}, {"date": "2022-04-21", "close": 0.011, "volume": 5282318.0}, {"date": "2022-04-22", "close": 0.011, "volume": 690284.0}, {"date": "2022-04-26", "close": 0.011, "volume": 336958.0}, {"date": "2022-04-27", "close": 0.0105, "volume": 600747.0}, {"date": "2022-04-28", "close": 0.01, "volume": 460069.0}, {"date": "2022-04-29", "close": 0.012, "volume": 1249249.0}, {"date": "2022-05-02", "close": 0.01, "volume": 155002.0}, {"date": "2022-05-03", "close": 0.01, "volume": 1892195.0}, {"date": "2022-05-04", "close": 0.009, "volume": 3661173.0}, {"date": "2022-05-05", "close": 0.011, "volume": 21122294.0}, {"date": "2022-05-06", "close": 0.01, "volume": 12399668.0}, {"date": "2022-05-09", "close": 0.011, "volume": 3819192.0}, {"date": "2022-05-10", "close": 0.01, "volume": 4663120.0}, {"date": "2022-05-11", "close": 0.009, "volume": 715928.0}, {"date": "2022-05-12", "close": 0.009, "volume": 292143.0}, {"date": "2022-05-13", "close": 0.009, "volume": 2200259.0}, {"date": "2022-05-16", "close": 0.009, "volume": 100000.0}, {"date": "2022-05-18", "close": 0.01, "volume": 1953183.0}, {"date": "2022-05-19", "close": 0.01, "volume": 389403.0}, {"date": "2022-05-20", "close": 0.01, "volume": 839821.0}, {"date": "2022-05-23", "close": 0.01, "volume": 249.0}, {"date": "2022-05-24", "close": 0.01, "volume": 249751.0}, {"date": "2022-05-25", "close": 0.01, "volume": 215000.0}, {"date": "2022-05-26", "close": 0.01, "volume": 10630642.0}, {"date": "2022-05-27", "close": 0.01, "volume": 451000.0}, {"date": "2022-05-30", "close": 0.011, "volume": 1819083.0}, {"date": "2022-05-31", "close": 0.01, "volume": 1407917.0}, {"date": "2022-06-01", "close": 0.011, "volume": 7140194.0}, {"date": "2022-06-02", "close": 0.01, "volume": 300000.0}, {"date": "2022-06-03", "close": 0.01, "volume": 1889923.0}, {"date": "2022-06-07", "close": 0.01, "volume": 20000.0}, {"date": "2022-06-08", "close": 0.01, "volume": 1216482.0}, {"date": "2022-06-09", "close": 0.01, "volume": 552010.0}, {"date": "2022-06-14", "close": 0.008, "volume": 3428326.0}, {"date": "2022-06-15", "close": 0.008, "volume": 100000.0}, {"date": "2022-06-16", "close": 0.008, "volume": 67177.0}, {"date": "2022-06-20", "close": 0.008, "volume": 450000.0}, {"date": "2022-06-22", "close": 0.008, "volume": 3803900.0}, {"date": "2022-06-23", "close": 0.01, "volume": 4284695.0}, {"date": "2022-06-24", "close": 0.008, "volume": 1013873.0}, {"date": "2022-06-27", "close": 0.01, "volume": 1763388.0}, {"date": "2022-06-29", "close": 0.009, "volume": 6010000.0}, {"date": "2022-06-30", "close": 0.009, "volume": 657500.0}, {"date": "2022-07-01", "close": 0.008, "volume": 134375.0}, {"date": "2022-07-04", "close": 0.008, "volume": 815000.0}, {"date": "2022-07-06", "close": 0.008, "volume": 238538.0}, {"date": "2022-07-07", "close": 0.009, "volume": 1023101.0}, {"date": "2022-07-08", "close": 0.008, "volume": 10908000.0}, {"date": "2022-07-11", "close": 0.008, "volume": 912000.0}, {"date": "2022-07-12", "close": 0.007, "volume": 1000000.0}, {"date": "2022-07-14", "close": 0.008, "volume": 365000.0}, {"date": "2022-07-15", "close": 0.008, "volume": 25000.0}, {"date": "2022-07-18", "close": 0.008, "volume": 1451543.0}, {"date": "2022-07-19", "close": 0.008, "volume": 162500.0}, {"date": "2022-07-22", "close": 0.008, "volume": 250000.0}, {"date": "2022-07-25", "close": 0.008, "volume": 339621.0}, {"date": "2022-07-27", "close": 0.008, "volume": 130000.0}, {"date": "2022-07-28", "close": 0.008, "volume": 124810.0}, {"date": "2022-08-02", "close": 0.008, "volume": 2057373.0}, {"date": "2022-08-03", "close": 0.007, "volume": 840461.0}, {"date": "2022-08-05", "close": 0.007, "volume": 542295.0}, {"date": "2022-08-08", "close": 0.008, "volume": 150622.0}, {"date": "2022-08-11", "close": 0.008, "volume": 2769255.0}, {"date": "2022-08-12", "close": 0.008, "volume": 8723808.0}, {"date": "2022-08-15", "close": 0.008, "volume": 2000000.0}, {"date": "2022-08-19", "close": 0.0075, "volume": 1286963.0}, {"date": "2022-08-22", "close": 0.008, "volume": 200000.0}, {"date": "2022-08-23", "close": 0.007, "volume": 4933004.0}, {"date": "2022-08-24", "close": 0.007, "volume": 345903.0}, {"date": "2022-08-25", "close": 0.007, "volume": 28120.0}, {"date": "2022-08-26", "close": 0.008, "volume": 200000.0}, {"date": "2022-08-29", "close": 0.007, "volume": 67500.0}, {"date": "2022-08-30", "close": 0.008, "volume": 2529121.0}, {"date": "2022-08-31", "close": 0.009, "volume": 2729879.0}, {"date": "2022-09-01", "close": 0.009, "volume": 5532145.0}, {"date": "2022-09-02", "close": 0.009, "volume": 426116.0}, {"date": "2022-09-05", "close": 0.009, "volume": 116219.0}, {"date": "2022-09-07", "close": 0.008, "volume": 1751625.0}, {"date": "2022-09-09", "close": 0.008, "volume": 1951193.0}, {"date": "2022-09-12", "close": 0.009, "volume": 98433.0}, {"date": "2022-09-13", "close": 0.008, "volume": 236500.0}, {"date": "2022-09-14", "close": 0.008, "volume": 62500.0}, {"date": "2022-09-15", "close": 0.007, "volume": 595000.0}, {"date": "2022-09-16", "close": 0.007, "volume": 150000.0}, {"date": "2022-09-21", "close": 0.008, "volume": 1983334.0}, {"date": "2022-09-26", "close": 0.007, "volume": 108979.0}, {"date": "2022-09-28", "close": 0.007, "volume": 290000.0}, {"date": "2022-09-29", "close": 0.007, "volume": 34998.0}, {"date": "2022-09-30", "close": 0.007, "volume": 754318.0}, {"date": "2022-10-03", "close": 0.007, "volume": 1290245.0}, {"date": "2022-10-04", "close": 0.007, "volume": 43638.0}, {"date": "2022-10-07", "close": 0.007, "volume": 17144.0}, {"date": "2022-10-11", "close": 0.007, "volume": 1351210.0}, {"date": "2022-10-12", "close": 0.007, "volume": 124790.0}, {"date": "2022-10-13", "close": 0.007, "volume": 104790.0}, {"date": "2022-10-14", "close": 0.006, "volume": 255000.0}, {"date": "2022-10-17", "close": 0.006, "volume": 553.0}, {"date": "2022-10-20", "close": 0.006, "volume": 210000.0}, {"date": "2022-10-24", "close": 0.006, "volume": 208540.0}, {"date": "2022-10-26", "close": 0.006, "volume": 66000.0}, {"date": "2022-10-27", "close": 0.007, "volume": 1002235.0}, {"date": "2022-10-28", "close": 0.006, "volume": 2987541.0}, {"date": "2022-10-31", "close": 0.007, "volume": 3000000.0}, {"date": "2022-11-07", "close": 0.006, "volume": 1656739.0}, {"date": "2022-11-08", "close": 0.006, "volume": 686533.0}, {"date": "2022-11-09", "close": 0.006, "volume": 190333.0}, {"date": "2022-11-10", "close": 0.006, "volume": 1000000.0}, {"date": "2022-11-11", "close": 0.007, "volume": 12498068.0}, {"date": "2022-11-14", "close": 0.007, "volume": 104368.0}, {"date": "2022-11-15", "close": 0.0065, "volume": 1285632.0}, {"date": "2022-11-16", "close": 0.006, "volume": 2630.0}, {"date": "2022-11-17", "close": 0.0065, "volume": 45002.0}, {"date": "2022-11-18", "close": 0.0065, "volume": 100000.0}, {"date": "2022-11-21", "close": 0.006, "volume": 3707085.0}, {"date": "2022-11-23", "close": 0.007, "volume": 2334402.0}, {"date": "2022-11-24", "close": 0.007, "volume": 546189.0}, {"date": "2022-11-25", "close": 0.007, "volume": 1948334.0}, {"date": "2022-11-29", "close": 0.007, "volume": 3330001.0}, {"date": "2022-11-30", "close": 0.007, "volume": 1807035.0}, {"date": "2022-12-02", "close": 0.007, "volume": 254755.0}, {"date": "2022-12-05", "close": 0.007, "volume": 100000.0}, {"date": "2022-12-06", "close": 0.007, "volume": 1712327.0}, {"date": "2022-12-07", "close": 0.007, "volume": 1799049.0}, {"date": "2022-12-08", "close": 0.008, "volume": 403749.0}, {"date": "2022-12-09", "close": 0.008, "volume": 272625.0}, {"date": "2022-12-14", "close": 0.007, "volume": 4796490.0}, {"date": "2022-12-15", "close": 0.007, "volume": 717850.0}, {"date": "2022-12-16", "close": 0.007, "volume": 482150.0}, {"date": "2022-12-22", "close": 0.0065, "volume": 383.0}, {"date": "2022-12-30", "close": 0.006, "volume": 114000.0}, {"date": "2023-01-03", "close": 0.006, "volume": 1500000.0}, {"date": "2023-01-05", "close": 0.006, "volume": 3924075.0}, {"date": "2023-01-06", "close": 0.006, "volume": 871672.0}, {"date": "2023-01-11", "close": 0.006, "volume": 1483894.0}, {"date": "2023-01-16", "close": 0.006, "volume": 1000000.0}, {"date": "2023-01-17", "close": 0.006, "volume": 1525657.0}, {"date": "2023-01-18", "close": 0.007, "volume": 1880000.0}, {"date": "2023-01-19", "close": 0.0065, "volume": 15000.0}, {"date": "2023-01-20", "close": 0.006, "volume": 1438206.0}, {"date": "2023-01-25", "close": 0.0065, "volume": 71768.0}, {"date": "2023-01-27", "close": 0.007, "volume": 15714.0}, {"date": "2023-01-31", "close": 0.006, "volume": 960900.0}, {"date": "2023-02-03", "close": 0.0065, "volume": 334405.0}, {"date": "2023-02-06", "close": 0.0065, "volume": 2500000.0}, {"date": "2023-02-08", "close": 0.0065, "volume": 136.0}, {"date": "2023-02-10", "close": 0.006, "volume": 826668.0}, {"date": "2023-02-13", "close": 0.006, "volume": 50000.0}, {"date": "2023-02-15", "close": 0.0065, "volume": 149900.0}, {"date": "2023-02-20", "close": 0.006, "volume": 3698800.0}, {"date": "2023-02-22", "close": 0.006, "volume": 7795123.0}, {"date": "2023-02-23", "close": 0.007, "volume": 5700000.0}, {"date": "2023-02-24", "close": 0.006, "volume": 400000.0}, {"date": "2023-02-28", "close": 0.007, "volume": 13571.0}, {"date": "2023-03-01", "close": 0.007, "volume": 150000.0}, {"date": "2023-03-03", "close": 0.006, "volume": 1101922.0}, {"date": "2023-03-06", "close": 0.006, "volume": 1073078.0}, {"date": "2023-03-07", "close": 0.007, "volume": 3451922.0}, {"date": "2023-03-09", "close": 0.006, "volume": 229328.0}, {"date": "2023-03-10", "close": 0.0055, "volume": 93079.0}, {"date": "2023-03-13", "close": 0.005, "volume": 4000000.0}, {"date": "2023-03-17", "close": 0.0055, "volume": 400000.0}, {"date": "2023-03-20", "close": 0.005, "volume": 100.0}, {"date": "2023-03-24", "close": 0.0055, "volume": 214000.0}, {"date": "2023-03-28", "close": 0.005, "volume": 268.0}, {"date": "2023-04-06", "close": 0.0055, "volume": 374000.0}, {"date": "2023-04-11", "close": 0.0055, "volume": 916000.0}, {"date": "2023-04-12", "close": 0.006, "volume": 293500.0}, {"date": "2023-04-13", "close": 0.006, "volume": 3005944.0}, {"date": "2023-04-14", "close": 0.006, "volume": 5493132.0}, {"date": "2023-04-17", "close": 0.006, "volume": 291829.0}, {"date": "2023-04-18", "close": 0.006, "volume": 139550.0}, {"date": "2023-04-20", "close": 0.0065, "volume": 1000000.0}, {"date": "2023-04-21", "close": 0.0065, "volume": 50000.0}, {"date": "2023-04-24", "close": 0.006, "volume": 360450.0}, {"date": "2023-04-26", "close": 0.006, "volume": 1125000.0}, {"date": "2023-04-28", "close": 0.006, "volume": 1922000.0}, {"date": "2023-05-01", "close": 0.006, "volume": 2180200.0}, {"date": "2023-05-02", "close": 0.006, "volume": 2165751.0}, {"date": "2023-05-03", "close": 0.005, "volume": 100000.0}, {"date": "2023-05-05", "close": 0.007, "volume": 1100521.0}, {"date": "2023-05-08", "close": 0.006, "volume": 526621.0}, {"date": "2023-05-09", "close": 0.006, "volume": 250000.0}, {"date": "2023-05-10", "close": 0.006, "volume": 250000.0}, {"date": "2023-05-15", "close": 0.006, "volume": 1000000.0}, {"date": "2023-05-16", "close": 0.006, "volume": 711378.0}, {"date": "2023-05-17", "close": 0.006, "volume": 362907.0}, {"date": "2023-05-18", "close": 0.006, "volume": 2983600.0}, {"date": "2023-05-22", "close": 0.006, "volume": 8500000.0}, {"date": "2023-05-23", "close": 0.007, "volume": 12212450.0}, {"date": "2023-05-24", "close": 0.0085, "volume": 19861998.0}, {"date": "2023-05-25", "close": 0.008, "volume": 4438430.0}, {"date": "2023-05-26", "close": 0.007, "volume": 1070250.0}, {"date": "2023-05-29", "close": 0.008, "volume": 2575321.0}, {"date": "2023-05-30", "close": 0.008, "volume": 5179375.0}, {"date": "2023-05-31", "close": 0.008, "volume": 350000.0}, {"date": "2023-06-01", "close": 0.008, "volume": 200000.0}, {"date": "2023-06-02", "close": 0.008, "volume": 6221997.0}, {"date": "2023-06-05", "close": 0.007, "volume": 3015609.0}, {"date": "2023-06-06", "close": 0.009, "volume": 11422478.0}, {"date": "2023-06-07", "close": 0.008, "volume": 2430085.0}, {"date": "2023-06-08", "close": 0.008, "volume": 1727272.0}, {"date": "2023-06-09", "close": 0.009, "volume": 280839.0}, {"date": "2023-06-13", "close": 0.009, "volume": 1307322.0}, {"date": "2023-06-14", "close": 0.009, "volume": 415000.0}, {"date": "2023-06-15", "close": 0.008, "volume": 1667886.0}, {"date": "2023-06-16", "close": 0.008, "volume": 70000.0}, {"date": "2023-06-19", "close": 0.007, "volume": 1490066.0}, {"date": "2023-06-20", "close": 0.007, "volume": 2754171.0}, {"date": "2023-06-21", "close": 0.006, "volume": 22506165.0}, {"date": "2023-06-22", "close": 0.006, "volume": 3269139.0}, {"date": "2023-06-23", "close": 0.006, "volume": 1650001.0}, {"date": "2023-06-26", "close": 0.006, "volume": 854888.0}, {"date": "2023-06-27", "close": 0.007, "volume": 1725257.0}, {"date": "2023-06-28", "close": 0.006, "volume": 637093.0}, {"date": "2023-06-29", "close": 0.007, "volume": 1038953.0}, {"date": "2023-06-30", "close": 0.007, "volume": 3285721.0}, {"date": "2023-07-03", "close": 0.006, "volume": 2463547.0}, {"date": "2023-07-04", "close": 0.006, "volume": 4843670.0}, {"date": "2023-07-05", "close": 0.006, "volume": 11191733.0}, {"date": "2023-07-06", "close": 0.006, "volume": 1644259.0}, {"date": "2023-07-07", "close": 0.0065, "volume": 820000.0}, {"date": "2023-07-10", "close": 0.005, "volume": 18584528.0}, {"date": "2023-07-11", "close": 0.006, "volume": 3436586.0}, {"date": "2023-07-12", "close": 0.006, "volume": 873959.0}, {"date": "2023-07-13", "close": 0.006, "volume": 11667791.0}, {"date": "2023-07-14", "close": 0.006, "volume": 9198300.0}, {"date": "2023-07-17", "close": 0.006, "volume": 120.0}, {"date": "2023-07-18", "close": 0.006, "volume": 3800000.0}, {"date": "2023-07-19", "close": 0.005, "volume": 14669214.0}, {"date": "2023-07-20", "close": 0.006, "volume": 9439194.0}, {"date": "2023-07-21", "close": 0.006, "volume": 513400.0}, {"date": "2023-07-25", "close": 0.006, "volume": 15000.0}, {"date": "2023-07-26", "close": 0.006, "volume": 815799.0}, {"date": "2023-07-27", "close": 0.006, "volume": 83500.0}, {"date": "2023-07-28", "close": 0.006, "volume": 100000.0}, {"date": "2023-07-31", "close": 0.005, "volume": 252887.0}, {"date": "2023-08-01", "close": 0.005, "volume": 281.0}, {"date": "2023-08-02", "close": 0.006, "volume": 610000.0}, {"date": "2023-08-03", "close": 0.005, "volume": 327372.0}, {"date": "2023-08-04", "close": 0.005, "volume": 400000.0}, {"date": "2023-08-09", "close": 0.006, "volume": 12000.0}, {"date": "2023-08-11", "close": 0.006, "volume": 6256292.0}, {"date": "2023-08-14", "close": 0.0065, "volume": 7101243.0}, {"date": "2023-08-15", "close": 0.0065, "volume": 2381088.0}, {"date": "2023-08-16", "close": 0.006, "volume": 2697771.0}, {"date": "2023-08-17", "close": 0.006, "volume": 2833198.0}, {"date": "2023-08-18", "close": 0.006, "volume": 500000.0}, {"date": "2023-08-21", "close": 0.0055, "volume": 250000.0}, {"date": "2023-08-22", "close": 0.0055, "volume": 1050000.0}, {"date": "2023-08-24", "close": 0.005, "volume": 1000000.0}, {"date": "2023-08-25", "close": 0.005, "volume": 46153.0}, {"date": "2023-08-28", "close": 0.006, "volume": 4064540.0}, {"date": "2023-08-29", "close": 0.006, "volume": 4214034.0}, {"date": "2023-08-30", "close": 0.006, "volume": 565124.0}, {"date": "2023-08-31", "close": 0.006, "volume": 210908.0}, {"date": "2023-09-01", "close": 0.006, "volume": 610127.0}, {"date": "2023-09-05", "close": 0.0055, "volume": 1.0}, {"date": "2023-09-07", "close": 0.006, "volume": 949100.0}, {"date": "2023-09-08", "close": 0.006, "volume": 45834.0}, {"date": "2023-09-13", "close": 0.005, "volume": 4160308.0}, {"date": "2023-09-14", "close": 0.005, "volume": 3573312.0}, {"date": "2023-09-15", "close": 0.005, "volume": 3589135.0}, {"date": "2023-09-18", "close": 0.005, "volume": 19400.0}, {"date": "2023-09-19", "close": 0.004, "volume": 2028433.0}, {"date": "2023-09-20", "close": 0.005, "volume": 1857392.0}, {"date": "2023-09-22", "close": 0.005, "volume": 1650000.0}, {"date": "2023-09-25", "close": 0.004, "volume": 100750.0}, {"date": "2023-09-26", "close": 0.005, "volume": 1289000.0}, {"date": "2023-09-29", "close": 0.005, "volume": 1535067.0}, {"date": "2023-10-03", "close": 0.005, "volume": 1078400.0}, {"date": "2023-10-05", "close": 0.005, "volume": 2807000.0}, {"date": "2023-10-10", "close": 0.005, "volume": 1200000.0}, {"date": "2023-10-12", "close": 0.005, "volume": 1029008.0}, {"date": "2023-10-13", "close": 0.004, "volume": 250000.0}, {"date": "2023-10-16", "close": 0.004, "volume": 805556.0}, {"date": "2023-10-17", "close": 0.005, "volume": 250000.0}, {"date": "2023-10-18", "close": 0.004, "volume": 31454824.0}, {"date": "2023-10-19", "close": 0.004, "volume": 914000.0}, {"date": "2023-10-20", "close": 0.004, "volume": 1296319.0}, {"date": "2023-10-23", "close": 0.005, "volume": 1067500.0}, {"date": "2023-10-24", "close": 0.0045, "volume": 9526761.0}, {"date": "2023-10-25", "close": 0.005, "volume": 1273108.0}, {"date": "2023-10-26", "close": 0.004, "volume": 313816.0}, {"date": "2023-10-27", "close": 0.005, "volume": 320000.0}, {"date": "2023-10-30", "close": 0.005, "volume": 200000.0}, {"date": "2023-10-31", "close": 0.005, "volume": 53008.0}, {"date": "2023-11-01", "close": 0.005, "volume": 305.0}, {"date": "2023-11-02", "close": 0.005, "volume": 979415.0}, {"date": "2023-11-03", "close": 0.005, "volume": 127777.0}, {"date": "2023-11-06", "close": 0.005, "volume": 864130.0}, {"date": "2023-11-07", "close": 0.005, "volume": 600000.0}, {"date": "2023-11-08", "close": 0.005, "volume": 108009.0}, {"date": "2023-11-09", "close": 0.004, "volume": 15010360.0}, {"date": "2023-11-10", "close": 0.004, "volume": 1124999.0}, {"date": "2023-11-14", "close": 0.0045, "volume": 2102042.0}, {"date": "2023-11-15", "close": 0.004, "volume": 150000.0}, {"date": "2023-11-16", "close": 0.004, "volume": 1800000.0}, {"date": "2023-11-17", "close": 0.0045, "volume": 125000.0}, {"date": "2023-11-20", "close": 0.004, "volume": 1440044.0}, {"date": "2023-11-21", "close": 0.0045, "volume": 924143.0}, {"date": "2023-11-22", "close": 0.004, "volume": 370000.0}, {"date": "2023-11-24", "close": 0.004, "volume": 220000.0}, {"date": "2023-11-27", "close": 0.004, "volume": 3595183.0}, {"date": "2023-11-28", "close": 0.0045, "volume": 200000.0}, {"date": "2023-11-30", "close": 0.0045, "volume": 2150000.0}, {"date": "2023-12-01", "close": 0.005, "volume": 1202971.0}, {"date": "2023-12-04", "close": 0.005, "volume": 825808.0}, {"date": "2023-12-05", "close": 0.005, "volume": 49068.0}, {"date": "2023-12-07", "close": 0.004, "volume": 250000.0}, {"date": "2023-12-11", "close": 0.005, "volume": 150000.0}, {"date": "2023-12-13", "close": 0.005, "volume": 102000.0}, {"date": "2023-12-14", "close": 0.004, "volume": 4649871.0}, {"date": "2023-12-15", "close": 0.004, "volume": 2224429.0}, {"date": "2023-12-18", "close": 0.004, "volume": 20441.0}, {"date": "2023-12-19", "close": 0.004, "volume": 200000.0}, {"date": "2023-12-20", "close": 0.004, "volume": 345.0}, {"date": "2023-12-21", "close": 0.005, "volume": 7511828.0}, {"date": "2023-12-22", "close": 0.005, "volume": 320009.0}, {"date": "2023-12-27", "close": 0.005, "volume": 3900000.0}, {"date": "2023-12-28", "close": 0.005, "volume": 700000.0}, {"date": "2023-12-29", "close": 0.005, "volume": 453874.0}, {"date": "2024-01-02", "close": 0.005, "volume": 1000000.0}, {"date": "2024-01-05", "close": 0.005, "volume": 1000000.0}, {"date": "2024-01-08", "close": 0.004, "volume": 1250000.0}, {"date": "2024-01-09", "close": 0.0045, "volume": 1790007.0}, {"date": "2024-01-10", "close": 0.005, "volume": 1450979.0}, {"date": "2024-01-11", "close": 0.006, "volume": 3362654.0}, {"date": "2024-01-15", "close": 0.005, "volume": 916000.0}, {"date": "2024-01-16", "close": 0.006, "volume": 2070000.0}, {"date": "2024-01-17", "close": 0.006, "volume": 1758666.0}, {"date": "2024-01-18", "close": 0.005, "volume": 200000.0}, {"date": "2024-01-19", "close": 0.0055, "volume": 776900.0}, {"date": "2024-01-22", "close": 0.005, "volume": 600000.0}, {"date": "2024-01-24", "close": 0.005, "volume": 4603427.0}, {"date": "2024-01-29", "close": 0.005, "volume": 301408.0}, {"date": "2024-01-30", "close": 0.005, "volume": 3400000.0}, {"date": "2024-01-31", "close": 0.005, "volume": 257800.0}, {"date": "2024-02-01", "close": 0.005, "volume": 568385.0}, {"date": "2024-02-02", "close": 0.0045, "volume": 611114.0}, {"date": "2024-02-06", "close": 0.004, "volume": 351104.0}, {"date": "2024-02-07", "close": 0.004, "volume": 204934.0}, {"date": "2024-02-08", "close": 0.005, "volume": 414718.0}, {"date": "2024-02-09", "close": 0.005, "volume": 2050000.0}, {"date": "2024-02-13", "close": 0.005, "volume": 6600.0}, {"date": "2024-02-14", "close": 0.005, "volume": 770000.0}, {"date": "2024-02-15", "close": 0.005, "volume": 500000.0}, {"date": "2024-02-16", "close": 0.005, "volume": 196463.0}, {"date": "2024-02-19", "close": 0.005, "volume": 201010.0}, {"date": "2024-02-21", "close": 0.004, "volume": 3880000.0}, {"date": "2024-02-22", "close": 0.0045, "volume": 1463010.0}, {"date": "2024-02-23", "close": 0.0045, "volume": 2038598.0}, {"date": "2024-02-26", "close": 0.0045, "volume": 479119.0}, {"date": "2024-02-27", "close": 0.004, "volume": 15050476.0}, {"date": "2024-02-28", "close": 0.005, "volume": 280000.0}, {"date": "2024-02-29", "close": 0.005, "volume": 15000.0}, {"date": "2024-03-01", "close": 0.004, "volume": 2480000.0}, {"date": "2024-03-04", "close": 0.0045, "volume": 338008.0}, {"date": "2024-03-05", "close": 0.004, "volume": 5750000.0}, {"date": "2024-03-06", "close": 0.004, "volume": 819761.0}, {"date": "2024-03-07", "close": 0.004, "volume": 140000.0}, {"date": "2024-03-08", "close": 0.004, "volume": 6962751.0}, {"date": "2024-03-11", "close": 0.005, "volume": 5001130.0}, {"date": "2024-03-12", "close": 0.004, "volume": 10160209.0}, {"date": "2024-03-13", "close": 0.004, "volume": 792302.0}, {"date": "2024-03-14", "close": 0.004, "volume": 1837658.0}, {"date": "2024-03-15", "close": 0.004, "volume": 598008.0}, {"date": "2024-03-18", "close": 0.004, "volume": 220000.0}, {"date": "2024-03-19", "close": 0.0045, "volume": 300000.0}, {"date": "2024-03-20", "close": 0.0045, "volume": 1581400.0}, {"date": "2024-03-21", "close": 0.004, "volume": 3565049.0}, {"date": "2024-03-22", "close": 0.004, "volume": 2733333.0}, {"date": "2024-03-25", "close": 0.004, "volume": 1128172.0}, {"date": "2024-03-26", "close": 0.004, "volume": 200001.0}, {"date": "2024-03-27", "close": 0.004, "volume": 1250000.0}, {"date": "2024-03-28", "close": 0.0045, "volume": 3027778.0}, {"date": "2024-04-02", "close": 0.0045, "volume": 634091.0}, {"date": "2024-04-03", "close": 0.004, "volume": 300000.0}, {"date": "2024-04-04", "close": 0.004, "volume": 2693332.0}, {"date": "2024-04-05", "close": 0.0045, "volume": 400000.0}, {"date": "2024-04-08", "close": 0.0045, "volume": 80000.0}, {"date": "2024-04-09", "close": 0.004, "volume": 4500133.0}, {"date": "2024-04-11", "close": 0.004, "volume": 235512.0}, {"date": "2024-04-12", "close": 0.0035, "volume": 125165.0}, {"date": "2024-04-15", "close": 0.004, "volume": 1729491.0}, {"date": "2024-04-16", "close": 0.0035, "volume": 1770489.0}, {"date": "2024-04-17", "close": 0.004, "volume": 225000.0}, {"date": "2024-04-18", "close": 0.004, "volume": 330000.0}, {"date": "2024-04-19", "close": 0.004, "volume": 279511.0}, {"date": "2024-04-23", "close": 0.004, "volume": 2108854.0}, {"date": "2024-04-24", "close": 0.005, "volume": 170000.0}, {"date": "2024-04-26", "close": 0.004, "volume": 3070107.0}, {"date": "2024-04-29", "close": 0.004, "volume": 50086.0}, {"date": "2024-04-30", "close": 0.004, "volume": 350204.0}, {"date": "2024-05-01", "close": 0.0035, "volume": 370094.0}, {"date": "2024-05-02", "close": 0.004, "volume": 51825.0}, {"date": "2024-05-03", "close": 0.0035, "volume": 300000.0}, {"date": "2024-05-06", "close": 0.004, "volume": 730358.0}, {"date": "2024-05-07", "close": 0.004, "volume": 4587732.0}, {"date": "2024-05-08", "close": 0.004, "volume": 16610182.0}, {"date": "2024-05-09", "close": 0.003, "volume": 3074183.0}, {"date": "2024-05-10", "close": 0.004, "volume": 642226.0}, {"date": "2024-05-13", "close": 0.003, "volume": 6693347.0}, {"date": "2024-05-14", "close": 0.003, "volume": 2906212.0}, {"date": "2024-05-15", "close": 0.0035, "volume": 470048.0}, {"date": "2024-05-17", "close": 0.004, "volume": 300000.0}, {"date": "2024-05-20", "close": 0.0035, "volume": 325000.0}, {"date": "2024-05-22", "close": 0.003, "volume": 100000.0}, {"date": "2024-05-23", "close": 0.003, "volume": 100006.0}, {"date": "2024-05-24", "close": 0.0035, "volume": 77200.0}, {"date": "2024-05-27", "close": 0.0035, "volume": 200264.0}, {"date": "2024-05-28", "close": 0.003, "volume": 850000.0}, {"date": "2024-05-29", "close": 0.004, "volume": 153546.0}, {"date": "2024-05-30", "close": 0.004, "volume": 167142.0}, {"date": "2024-05-31", "close": 0.004, "volume": 13143270.0}, {"date": "2024-06-03", "close": 0.004, "volume": 600000.0}, {"date": "2024-06-04", "close": 0.004, "volume": 250000.0}, {"date": "2024-06-05", "close": 0.003, "volume": 50000.0}, {"date": "2024-06-06", "close": 0.0035, "volume": 82244.0}, {"date": "2024-06-11", "close": 0.003, "volume": 1030000.0}, {"date": "2024-06-12", "close": 0.003, "volume": 725000.0}, {"date": "2024-06-14", "close": 0.003, "volume": 50000.0}, {"date": "2024-06-17", "close": 0.0035, "volume": 368750.0}, {"date": "2024-06-19", "close": 0.003, "volume": 1750000.0}, {"date": "2024-06-20", "close": 0.0035, "volume": 500000.0}, {"date": "2024-06-21", "close": 0.003, "volume": 1018520.0}, {"date": "2024-06-24", "close": 0.004, "volume": 11242707.0}, {"date": "2024-06-25", "close": 0.003, "volume": 122356.0}, {"date": "2024-06-26", "close": 0.003, "volume": 1944405.0}, {"date": "2024-06-27", "close": 0.004, "volume": 869115.0}, {"date": "2024-06-28", "close": 0.004, "volume": 111799.0}, {"date": "2024-07-02", "close": 0.003, "volume": 24338.0}, {"date": "2024-07-03", "close": 0.004, "volume": 129300.0}, {"date": "2024-07-04", "close": 0.004, "volume": 5475375.0}, {"date": "2024-07-05", "close": 0.0035, "volume": 72000.0}, {"date": "2024-07-08", "close": 0.0035, "volume": 65000.0}, {"date": "2024-07-11", "close": 0.0035, "volume": 1249250.0}, {"date": "2024-07-12", "close": 0.0035, "volume": 31250.0}, {"date": "2024-07-17", "close": 0.003, "volume": 7882712.0}, {"date": "2024-07-18", "close": 0.003, "volume": 4424375.0}, {"date": "2024-07-19", "close": 0.003, "volume": 1.0}, {"date": "2024-07-23", "close": 0.003, "volume": 230076.0}, {"date": "2024-07-24", "close": 0.003, "volume": 4700470.0}, {"date": "2024-07-25", "close": 0.004, "volume": 2169084.0}, {"date": "2024-07-29", "close": 0.004, "volume": 4166667.0}, {"date": "2024-07-30", "close": 0.0035, "volume": 1333333.0}, {"date": "2024-07-31", "close": 0.003, "volume": 800000.0}, {"date": "2024-08-01", "close": 0.003, "volume": 5500000.0}, {"date": "2024-08-02", "close": 0.003, "volume": 1676465.0}, {"date": "2024-08-05", "close": 0.003, "volume": 2150779.0}, {"date": "2024-08-06", "close": 0.004, "volume": 3179353.0}, {"date": "2024-08-07", "close": 0.0035, "volume": 15250000.0}, {"date": "2024-08-09", "close": 0.0035, "volume": 1665000.0}, {"date": "2024-08-13", "close": 0.0035, "volume": 4925000.0}, {"date": "2024-08-14", "close": 0.003, "volume": 150000.0}, {"date": "2024-08-16", "close": 0.0035, "volume": 1950000.0}, {"date": "2024-08-19", "close": 0.003, "volume": 52150.0}, {"date": "2024-08-20", "close": 0.003, "volume": 14000610.0}, {"date": "2024-08-21", "close": 0.003, "volume": 1000000.0}, {"date": "2024-08-22", "close": 0.003, "volume": 3666666.0}, {"date": "2024-08-23", "close": 0.003, "volume": 951667.0}, {"date": "2024-08-26", "close": 0.003, "volume": 2117792.0}, {"date": "2024-08-29", "close": 0.003, "volume": 606247.0}, {"date": "2024-08-30", "close": 0.003, "volume": 120009.0}, {"date": "2024-09-02", "close": 0.0035, "volume": 4487.0}, {"date": "2024-09-04", "close": 0.003, "volume": 11025000.0}, {"date": "2024-09-05", "close": 0.003, "volume": 355521.0}, {"date": "2024-09-06", "close": 0.003, "volume": 403599.0}, {"date": "2024-09-09", "close": 0.003, "volume": 1750180.0}, {"date": "2024-09-11", "close": 0.003, "volume": 9271401.0}, {"date": "2024-09-12", "close": 0.004, "volume": 12800000.0}, {"date": "2024-09-13", "close": 0.004, "volume": 248011.0}, {"date": "2024-09-16", "close": 0.004, "volume": 4125000.0}, {"date": "2024-09-17", "close": 0.004, "volume": 471345.0}, {"date": "2024-09-18", "close": 0.004, "volume": 2609595.0}, {"date": "2024-09-19", "close": 0.003, "volume": 2097476.0}, {"date": "2024-09-23", "close": 0.004, "volume": 65000.0}, {"date": "2024-09-24", "close": 0.004, "volume": 600000.0}, {"date": "2024-09-25", "close": 0.004, "volume": 9525648.0}, {"date": "2024-09-26", "close": 0.004, "volume": 3986545.0}, {"date": "2024-09-27", "close": 0.004, "volume": 1237537.0}, {"date": "2024-09-30", "close": 0.0045, "volume": 300000.0}, {"date": "2024-10-01", "close": 0.004, "volume": 1356308.0}, {"date": "2024-10-02", "close": 0.004, "volume": 537038.0}, {"date": "2024-10-04", "close": 0.004, "volume": 200000.0}, {"date": "2024-10-07", "close": 0.004, "volume": 215201.0}, {"date": "2024-10-08", "close": 0.004, "volume": 4907.0}, {"date": "2024-10-09", "close": 0.004, "volume": 13.0}, {"date": "2024-10-11", "close": 0.004, "volume": 250000.0}, {"date": "2024-10-14", "close": 0.0035, "volume": 2488164.0}, {"date": "2024-10-21", "close": 0.004, "volume": 427232.0}, {"date": "2024-10-22", "close": 0.004, "volume": 84722.0}, {"date": "2024-10-23", "close": 0.0035, "volume": 3500000.0}, {"date": "2024-10-24", "close": 0.003, "volume": 12683332.0}, {"date": "2024-10-25", "close": 0.0035, "volume": 1900750.0}, {"date": "2024-10-28", "close": 0.0035, "volume": 619500.0}, {"date": "2024-10-30", "close": 0.003, "volume": 1043000.0}, {"date": "2024-10-31", "close": 0.003, "volume": 440000.0}, {"date": "2024-11-05", "close": 0.003, "volume": 1072837.0}, {"date": "2024-11-07", "close": 0.0035, "volume": 2991904.0}, {"date": "2024-11-08", "close": 0.004, "volume": 23837877.0}, {"date": "2024-11-11", "close": 0.004, "volume": 5893125.0}, {"date": "2024-11-12", "close": 0.004, "volume": 11547909.0}, {"date": "2024-11-13", "close": 0.0035, "volume": 906000.0}, {"date": "2024-11-14", "close": 0.0035, "volume": 876000.0}, {"date": "2024-11-15", "close": 0.004, "volume": 147512.0}, {"date": "2024-11-18", "close": 0.004, "volume": 221.0}, {"date": "2024-11-21", "close": 0.003, "volume": 300000.0}, {"date": "2024-11-25", "close": 0.003, "volume": 10189666.0}, {"date": "2024-11-26", "close": 0.003, "volume": 4405137.0}, {"date": "2024-11-27", "close": 0.003, "volume": 1926881.0}, {"date": "2024-11-28", "close": 0.003, "volume": 1397331.0}, {"date": "2024-11-29", "close": 0.0035, "volume": 130000.0}, {"date": "2024-12-02", "close": 0.003, "volume": 4000000.0}, {"date": "2024-12-03", "close": 0.003, "volume": 147512.0}, {"date": "2024-12-04", "close": 0.0035, "volume": 601000.0}, {"date": "2024-12-05", "close": 0.0035, "volume": 1022429.0}, {"date": "2024-12-06", "close": 0.0035, "volume": 1989055.0}, {"date": "2024-12-09", "close": 0.004, "volume": 2118434.0}, {"date": "2024-12-10", "close": 0.0035, "volume": 1282647.0}, {"date": "2024-12-12", "close": 0.0035, "volume": 195500.0}, {"date": "2024-12-13", "close": 0.0035, "volume": 536414.0}, {"date": "2024-12-17", "close": 0.0035, "volume": 50000.0}, {"date": "2024-12-18", "close": 0.003, "volume": 508884.0}, {"date": "2024-12-19", "close": 0.003, "volume": 17083488.0}, {"date": "2024-12-20", "close": 0.003, "volume": 3150084.0}, {"date": "2024-12-23", "close": 0.003, "volume": 251237.0}, {"date": "2024-12-24", "close": 0.003, "volume": 2000000.0}, {"date": "2024-12-27", "close": 0.003, "volume": 1180534.0}, {"date": "2024-12-30", "close": 0.003, "volume": 33000.0}, {"date": "2024-12-31", "close": 0.003, "volume": 1175000.0}, {"date": "2025-01-02", "close": 0.003, "volume": 177466.0}, {"date": "2025-01-03", "close": 0.004, "volume": 87500.0}, {"date": "2025-01-06", "close": 0.004, "volume": 10171117.0}, {"date": "2025-01-07", "close": 0.003, "volume": 162805.0}, {"date": "2025-01-09", "close": 0.0035, "volume": 750000.0}, {"date": "2025-01-13", "close": 0.003, "volume": 700000.0}, {"date": "2025-01-15", "close": 0.003, "volume": 2020000.0}, {"date": "2025-01-16", "close": 0.005, "volume": 40165799.0}, {"date": "2025-01-17", "close": 0.004, "volume": 28290202.0}, {"date": "2025-01-22", "close": 0.004, "volume": 7564464.0}, {"date": "2025-01-23", "close": 0.004, "volume": 3408150.0}, {"date": "2025-01-24", "close": 0.004, "volume": 5751955.0}, {"date": "2025-01-28", "close": 0.005, "volume": 1548728.0}, {"date": "2025-01-29", "close": 0.004, "volume": 448800.0}, {"date": "2025-01-30", "close": 0.005, "volume": 6468844.0}, {"date": "2025-01-31", "close": 0.005, "volume": 20239294.0}, {"date": "2025-02-03", "close": 0.005, "volume": 8915243.0}, {"date": "2025-02-04", "close": 0.005, "volume": 2000000.0}, {"date": "2025-02-05", "close": 0.0045, "volume": 1085000.0}, {"date": "2025-02-06", "close": 0.0045, "volume": 9163873.0}, {"date": "2025-02-07", "close": 0.0045, "volume": 172330.0}, {"date": "2025-02-10", "close": 0.0045, "volume": 137210.0}, {"date": "2025-02-11", "close": 0.005, "volume": 9366747.0}, {"date": "2025-02-12", "close": 0.005, "volume": 2482335.0}, {"date": "2025-02-13", "close": 0.005, "volume": 295.0}, {"date": "2025-02-14", "close": 0.005, "volume": 314615.0}, {"date": "2025-02-17", "close": 0.0045, "volume": 2201234.0}, {"date": "2025-02-18", "close": 0.005, "volume": 8528382.0}, {"date": "2025-02-19", "close": 0.005, "volume": 300000.0}, {"date": "2025-02-20", "close": 0.0045, "volume": 750000.0}, {"date": "2025-02-21", "close": 0.0045, "volume": 1607002.0}, {"date": "2025-02-25", "close": 0.004, "volume": 9790000.0}, {"date": "2025-02-26", "close": 0.004, "volume": 129000.0}, {"date": "2025-02-27", "close": 0.004, "volume": 11964554.0}, {"date": "2025-03-03", "close": 0.004, "volume": 5307006.0}, {"date": "2025-03-04", "close": 0.004, "volume": 3773974.0}, {"date": "2025-03-05", "close": 0.005, "volume": 204268.0}, {"date": "2025-03-06", "close": 0.004, "volume": 997010.0}, {"date": "2025-03-07", "close": 0.004, "volume": 36345.0}, {"date": "2025-03-10", "close": 0.004, "volume": 345000.0}, {"date": "2025-03-11", "close": 0.004, "volume": 1111961.0}, {"date": "2025-03-12", "close": 0.004, "volume": 3716151.0}, {"date": "2025-03-13", "close": 0.004, "volume": 536200.0}, {"date": "2025-03-14", "close": 0.004, "volume": 532077.0}, {"date": "2025-03-17", "close": 0.004, "volume": 1000000.0}, {"date": "2025-03-18", "close": 0.004, "volume": 1202632.0}, {"date": "2025-03-20", "close": 0.004, "volume": 229638.0}, {"date": "2025-03-21", "close": 0.0045, "volume": 50000.0}, {"date": "2025-03-24", "close": 0.004, "volume": 2861238.0}, {"date": "2025-03-26", "close": 0.003, "volume": 11400389.0}, {"date": "2025-03-27", "close": 0.003, "volume": 170000.0}, {"date": "2025-03-31", "close": 0.003, "volume": 9999650.0}, {"date": "2025-04-02", "close": 0.003, "volume": 17750.0}, {"date": "2025-04-03", "close": 0.003, "volume": 2600.0}, {"date": "2025-04-04", "close": 0.0035, "volume": 1018984.0}, {"date": "2025-04-07", "close": 0.003, "volume": 813710.0}, {"date": "2025-04-08", "close": 0.003, "volume": 1448776.0}, {"date": "2025-04-09", "close": 0.003, "volume": 10040.0}, {"date": "2025-04-11", "close": 0.0035, "volume": 412572.0}, {"date": "2025-04-14", "close": 0.003, "volume": 25061387.0}, {"date": "2025-04-15", "close": 0.003, "volume": 204271.0}, {"date": "2025-04-16", "close": 0.003, "volume": 847000.0}, {"date": "2025-04-24", "close": 0.003, "volume": 2660666.0}, {"date": "2025-04-28", "close": 0.003, "volume": 65424.0}, {"date": "2025-04-29", "close": 0.0025, "volume": 385342.0}, {"date": "2025-04-30", "close": 0.003, "volume": 1000000.0}, {"date": "2025-05-05", "close": 0.0025, "volume": 256666.0}, {"date": "2025-05-06", "close": 0.0025, "volume": 263334.0}, {"date": "2025-05-07", "close": 0.003, "volume": 2300373.0}, {"date": "2025-05-08", "close": 0.003, "volume": 867832.0}, {"date": "2025-05-09", "close": 0.003, "volume": 1790667.0}, {"date": "2025-05-12", "close": 0.003, "volume": 2131666.0}, {"date": "2025-05-13", "close": 0.002, "volume": 509664.0}, {"date": "2025-05-14", "close": 0.003, "volume": 228781.0}, {"date": "2025-05-15", "close": 0.003, "volume": 493063.0}, {"date": "2025-05-16", "close": 0.003, "volume": 920930.0}, {"date": "2025-05-20", "close": 0.003, "volume": 508333.0}, {"date": "2025-05-21", "close": 0.003, "volume": 749280.0}, {"date": "2025-05-23", "close": 0.003, "volume": 470000.0}, {"date": "2025-05-26", "close": 0.003, "volume": 1000833.0}, {"date": "2025-05-27", "close": 0.003, "volume": 2551112.0}, {"date": "2025-05-28", "close": 0.003, "volume": 4110514.0}, {"date": "2025-05-29", "close": 0.003, "volume": 6621.0}, {"date": "2025-05-30", "close": 0.003, "volume": 336222.0}, {"date": "2025-06-02", "close": 0.003, "volume": 2500.0}, {"date": "2025-06-03", "close": 0.0025, "volume": 1305002.0}, {"date": "2025-06-04", "close": 0.002, "volume": 1712757.0}, {"date": "2025-06-05", "close": 0.0025, "volume": 22788.0}, {"date": "2025-06-10", "close": 0.0025, "volume": 1837335.0}, {"date": "2025-06-11", "close": 0.0025, "volume": 2528274.0}, {"date": "2025-06-12", "close": 0.002, "volume": 100023.0}, {"date": "2025-06-13", "close": 0.002, "volume": 1200000.0}, {"date": "2025-06-16", "close": 0.0025, "volume": 809666.0}, {"date": "2025-06-17", "close": 0.0025, "volume": 18860304.0}, {"date": "2025-06-18", "close": 0.002, "volume": 2139672.0}, {"date": "2025-06-20", "close": 0.002, "volume": 5783335.0}, {"date": "2025-06-24", "close": 0.002, "volume": 32556143.0}, {"date": "2025-06-25", "close": 0.002, "volume": 615603.0}, {"date": "2025-06-26", "close": 0.002, "volume": 200000.0}, {"date": "2025-06-27", "close": 0.002, "volume": 26427666.0}, {"date": "2025-06-30", "close": 0.0025, "volume": 5339766.0}, {"date": "2025-07-01", "close": 0.002, "volume": 9000136.0}, {"date": "2025-07-02", "close": 0.002, "volume": 451000.0}, {"date": "2025-07-03", "close": 0.0025, "volume": 1297666.0}, {"date": "2025-07-07", "close": 0.002, "volume": 81780.0}, {"date": "2025-07-10", "close": 0.002, "volume": 5300089.0}, {"date": "2025-07-14", "close": 0.002, "volume": 421.0}, {"date": "2025-07-15", "close": 0.002, "volume": 39000.0}, {"date": "2025-07-16", "close": 0.0025, "volume": 850000.0}, {"date": "2025-07-18", "close": 0.0025, "volume": 3433333.0}, {"date": "2025-07-21", "close": 0.0025, "volume": 2340125.0}, {"date": "2025-07-22", "close": 0.0025, "volume": 273555.0}, {"date": "2025-07-24", "close": 0.0025, "volume": 253677.0}, {"date": "2025-07-25", "close": 0.003, "volume": 2768545.0}, {"date": "2025-07-28", "close": 0.003, "volume": 2522454.0}, {"date": "2025-07-29", "close": 0.0025, "volume": 3666666.0}, {"date": "2025-07-31", "close": 0.0025, "volume": 395018.0}, {"date": "2025-08-01", "close": 0.002, "volume": 611996.0}, {"date": "2025-08-04", "close": 0.003, "volume": 5916553.0}, {"date": "2025-08-05", "close": 0.002, "volume": 250689.0}, {"date": "2025-08-06", "close": 0.0025, "volume": 500000.0}, {"date": "2025-08-07", "close": 0.0025, "volume": 4233333.0}, {"date": "2025-08-08", "close": 0.003, "volume": 14731601.0}, {"date": "2025-08-11", "close": 0.0025, "volume": 13927567.0}, {"date": "2025-08-12", "close": 0.0025, "volume": 10898000.0}, {"date": "2025-08-13", "close": 0.002, "volume": 1446699.0}, {"date": "2025-08-14", "close": 0.003, "volume": 331104.0}, {"date": "2025-08-15", "close": 0.003, "volume": 11681333.0}, {"date": "2025-08-18", "close": 0.0025, "volume": 2000000.0}, {"date": "2025-08-19", "close": 0.003, "volume": 1251837.0}, {"date": "2025-08-20", "close": 0.003, "volume": 1015.0}, {"date": "2025-08-25", "close": 0.002, "volume": 1330000.0}, {"date": "2025-08-26", "close": 0.002, "volume": 35000.0}, {"date": "2025-08-27", "close": 0.003, "volume": 176000.0}, {"date": "2025-08-28", "close": 0.0025, "volume": 589.0}, {"date": "2025-09-02", "close": 0.003, "volume": 34378654.0}, {"date": "2025-09-03", "close": 0.003, "volume": 1670429.0}, {"date": "2025-09-04", "close": 0.0025, "volume": 1811205.0}, {"date": "2025-09-05", "close": 0.0025, "volume": 6265666.0}, {"date": "2025-09-08", "close": 0.0025, "volume": 772114.0}, {"date": "2025-09-09", "close": 0.0025, "volume": 3733333.0}, {"date": "2025-09-10", "close": 0.0025, "volume": 1769998.0}, {"date": "2025-09-11", "close": 0.0025, "volume": 780000.0}, {"date": "2025-09-12", "close": 0.0025, "volume": 1084333.0}, {"date": "2025-09-15", "close": 0.0025, "volume": 445944.0}, {"date": "2025-09-16", "close": 0.002, "volume": 450000.0}, {"date": "2025-09-17", "close": 0.003, "volume": 511963.0}, {"date": "2025-09-18", "close": 0.0025, "volume": 2756640.0}, {"date": "2025-09-19", "close": 0.0025, "volume": 2242833.0}, {"date": "2025-09-22", "close": 0.003, "volume": 7090000.0}, {"date": "2025-09-23", "close": 0.003, "volume": 38365032.0}, {"date": "2025-09-24", "close": 0.003, "volume": 22500000.0}, {"date": "2025-09-25", "close": 0.003, "volume": 9525714.0}, {"date": "2025-09-26", "close": 0.003, "volume": 19280463.0}, {"date": "2025-09-29", "close": 0.004, "volume": 40868476.0}, {"date": "2025-09-30", "close": 0.004, "volume": 53226041.0}, {"date": "2025-10-01", "close": 0.004, "volume": 8550150.0}, {"date": "2025-10-02", "close": 0.004, "volume": 884301.0}, {"date": "2025-10-03", "close": 0.004, "volume": 25806560.0}, {"date": "2025-10-06", "close": 0.004, "volume": 12951193.0}, {"date": "2025-10-07", "close": 0.004, "volume": 12630462.0}, {"date": "2025-10-08", "close": 0.004, "volume": 13692658.0}, {"date": "2025-10-09", "close": 0.005, "volume": 18168600.0}, {"date": "2025-10-10", "close": 0.005, "volume": 22773490.0}, {"date": "2025-10-13", "close": 0.006, "volume": 48532051.0}, {"date": "2025-10-14", "close": 0.007, "volume": 23014483.0}, {"date": "2025-10-15", "close": 0.006, "volume": 14145802.0}, {"date": "2025-10-16", "close": 0.007, "volume": 4547373.0}, {"date": "2025-10-17", "close": 0.006, "volume": 7362488.0}, {"date": "2025-10-20", "close": 0.006, "volume": 14660076.0}, {"date": "2025-10-21", "close": 0.005, "volume": 7394625.0}, {"date": "2025-10-22", "close": 0.0045, "volume": 25997484.0}, {"date": "2025-10-23", "close": 0.005, "volume": 2773166.0}, {"date": "2025-10-24", "close": 0.004, "volume": 7201262.0}, {"date": "2025-10-27", "close": 0.005, "volume": 7383547.0}, {"date": "2025-10-28", "close": 0.006, "volume": 4389679.0}, {"date": "2025-10-31", "close": 0.005, "volume": 7902349.0}, {"date": "2025-11-03", "close": 0.0055, "volume": 4275721.0}, {"date": "2025-11-04", "close": 0.005, "volume": 261425.0}, {"date": "2025-11-05", "close": 0.005, "volume": 7032544.0}, {"date": "2025-11-06", "close": 0.005, "volume": 1696594.0}, {"date": "2025-11-07", "close": 0.0045, "volume": 29525197.0}, {"date": "2025-11-10", "close": 0.005, "volume": 5679258.0}, {"date": "2025-11-11", "close": 0.005, "volume": 3458900.0}, {"date": "2025-11-12", "close": 0.005, "volume": 3007647.0}, {"date": "2025-11-13", "close": 0.005, "volume": 4535000.0}, {"date": "2025-11-14", "close": 0.005, "volume": 13380241.0}, {"date": "2025-11-17", "close": 0.005, "volume": 4229956.0}, {"date": "2025-11-18", "close": 0.0045, "volume": 5244616.0}, {"date": "2025-11-19", "close": 0.004, "volume": 1107800.0}, {"date": "2025-11-20", "close": 0.005, "volume": 5590700.0}, {"date": "2025-11-21", "close": 0.004, "volume": 6002500.0}, {"date": "2025-11-24", "close": 0.0045, "volume": 2094518.0}, {"date": "2025-11-25", "close": 0.004, "volume": 4855974.0}, {"date": "2025-11-26", "close": 0.0045, "volume": 309800.0}, {"date": "2025-11-27", "close": 0.0045, "volume": 13003607.0}, {"date": "2025-11-28", "close": 0.004, "volume": 783500.0}, {"date": "2025-12-01", "close": 0.0045, "volume": 1653576.0}, {"date": "2025-12-02", "close": 0.005, "volume": 3964032.0}, {"date": "2025-12-03", "close": 0.005, "volume": 3786591.0}, {"date": "2025-12-04", "close": 0.005, "volume": 2915997.0}, {"date": "2025-12-05", "close": 0.004, "volume": 952155.0}, {"date": "2025-12-10", "close": 0.005, "volume": 1863521.0}, {"date": "2025-12-11", "close": 0.0045, "volume": 401948.0}, {"date": "2025-12-12", "close": 0.004, "volume": 100521.0}, {"date": "2025-12-15", "close": 0.004, "volume": 3255000.0}, {"date": "2025-12-16", "close": 0.004, "volume": 2210565.0}, {"date": "2025-12-17", "close": 0.004, "volume": 5783330.0}, {"date": "2025-12-19", "close": 0.0045, "volume": 700000.0}, {"date": "2025-12-22", "close": 0.004, "volume": 11065909.0}, {"date": "2025-12-23", "close": 0.004, "volume": 17010065.0}, {"date": "2025-12-24", "close": 0.004, "volume": 902000.0}, {"date": "2025-12-29", "close": 0.004, "volume": 640655.0}, {"date": "2025-12-30", "close": 0.004, "volume": 4922744.0}, {"date": "2025-12-31", "close": 0.0045, "volume": 739400.0}, {"date": "2026-01-02", "close": 0.004, "volume": 14740403.0}, {"date": "2026-01-05", "close": 0.0045, "volume": 3824992.0}, {"date": "2026-01-06", "close": 0.0045, "volume": 1100000.0}, {"date": "2026-01-07", "close": 0.005, "volume": 730644.0}, {"date": "2026-01-08", "close": 0.004, "volume": 508750.0}, {"date": "2026-01-09", "close": 0.0045, "volume": 182500.0}, {"date": "2026-01-12", "close": 0.0045, "volume": 798072.0}, {"date": "2026-01-13", "close": 0.0045, "volume": 5706961.0}, {"date": "2026-01-14", "close": 0.005, "volume": 1533902.0}, {"date": "2026-01-15", "close": 0.005, "volume": 2477000.0}, {"date": "2026-01-16", "close": 0.004, "volume": 318926.0}, {"date": "2026-01-19", "close": 0.005, "volume": 4269558.0}, {"date": "2026-01-20", "close": 0.005, "volume": 970728.0}, {"date": "2026-01-21", "close": 0.005, "volume": 719333.0}, {"date": "2026-01-22", "close": 0.005, "volume": 1015895.0}, {"date": "2026-01-23", "close": 0.005, "volume": 2285000.0}, {"date": "2026-01-27", "close": 0.005, "volume": 3210585.0}, {"date": "2026-01-28", "close": 0.005, "volume": 3550359.0}, {"date": "2026-01-29", "close": 0.004, "volume": 5265968.0}, {"date": "2026-01-30", "close": 0.005, "volume": 9206336.0}, {"date": "2026-02-02", "close": 0.005, "volume": 1005052.0}, {"date": "2026-02-03", "close": 0.005, "volume": 1320014.0}, {"date": "2026-02-04", "close": 0.005, "volume": 617647.0}, {"date": "2026-02-05", "close": 0.005, "volume": 9980749.0}, {"date": "2026-02-06", "close": 0.004, "volume": 22645354.0}, {"date": "2026-02-09", "close": 0.005, "volume": 1075120.0}, {"date": "2026-02-10", "close": 0.004, "volume": 1235216.0}, {"date": "2026-02-11", "close": 0.005, "volume": 573807.0}, {"date": "2026-02-12", "close": 0.005, "volume": 1199494.0}, {"date": "2026-02-13", "close": 0.005, "volume": 480982.0}, {"date": "2026-02-16", "close": 0.005, "volume": 1967193.0}, {"date": "2026-02-17", "close": 0.005, "volume": 2378298.0}, {"date": "2026-02-18", "close": 0.004, "volume": 5099834.0}, {"date": "2026-02-19", "close": 0.005, "volume": 2805003.0}, {"date": "2026-02-20", "close": 0.005, "volume": 3018747.0}, {"date": "2026-02-23", "close": 0.0045, "volume": 487654.0}, {"date": "2026-02-24", "close": 0.0045, "volume": 1178919.0}, {"date": "2026-02-25", "close": 0.005, "volume": 43916071.0}, {"date": "2026-02-26", "close": 0.006, "volume": 6297005.0}, {"date": "2026-02-27", "close": 0.0055, "volume": 3027599.0}, {"date": "2026-03-02", "close": 0.006, "volume": 1229997.0}, {"date": "2026-03-03", "close": 0.0055, "volume": 4182612.0}, {"date": "2026-03-04", "close": 0.005, "volume": 31180277.0}, {"date": "2026-03-05", "close": 0.005, "volume": 1807984.0}, {"date": "2026-03-06", "close": 0.005, "volume": 6541032.0}, {"date": "2026-03-09", "close": 0.005, "volume": 11912862.0}, {"date": "2026-03-10", "close": 0.005, "volume": 3198332.0}, {"date": "2026-03-11", "close": 0.005, "volume": 4814816.0}, {"date": "2026-03-12", "close": 0.004, "volume": 1484563.0}, {"date": "2026-03-13", "close": 0.005, "volume": 11611520.0}, {"date": "2026-03-16", "close": 0.005, "volume": 1069740.0}, {"date": "2026-03-17", "close": 0.005, "volume": 755846.0}, {"date": "2026-03-18", "close": 0.005, "volume": 177083.0}, {"date": "2026-03-19", "close": 0.004, "volume": 4932834.0}, {"date": "2026-03-20", "close": 0.004, "volume": 3006002.0}, {"date": "2026-03-23", "close": 0.005, "volume": 3336312.0}, {"date": "2026-03-24", "close": 0.0045, "volume": 410184.0}, {"date": "2026-03-25", "close": 0.005, "volume": 3167231.0}, {"date": "2026-03-26", "close": 0.005, "volume": 750000.0}, {"date": "2026-03-27", "close": 0.005, "volume": 3950000.0}, {"date": "2026-03-30", "close": 0.005, "volume": 3279813.0}, {"date": "2026-03-31", "close": 0.005, "volume": 4273999.0}, {"date": "2026-04-01", "close": 0.005, "volume": 214400.0}, {"date": "2026-04-02", "close": 0.005, "volume": 673107.0}, {"date": "2026-04-07", "close": 0.005, "volume": 1094167.0}, {"date": "2026-04-08", "close": 0.005, "volume": 2375289.0}, {"date": "2026-04-09", "close": 0.005, "volume": 217800.0}, {"date": "2026-04-10", "close": 0.005, "volume": 1572.0}, {"date": "2026-04-13", "close": 0.005, "volume": 6437380.0}, {"date": "2026-04-14", "close": 0.005, "volume": 4493416.0}, {"date": "2026-04-15", "close": 0.005, "volume": 16158842.0}, {"date": "2026-04-16", "close": 0.006, "volume": 17994598.0}, {"date": "2026-04-17", "close": 0.005, "volume": 4509432.0}, {"date": "2026-04-20", "close": 0.005, "volume": 3773555.0}, {"date": "2026-04-21", "close": 0.004, "volume": 19847672.0}, {"date": "2026-04-22", "close": 0.005, "volume": 1580186.0}, {"date": "2026-04-23", "close": 0.0045, "volume": 241970.0}, {"date": "2026-04-24", "close": 0.005, "volume": 1375827.0}, {"date": "2026-04-27", "close": 0.0045, "volume": 9254.0}, {"date": "2026-04-28", "close": 0.0045, "volume": 1797205.0}, {"date": "2026-05-04", "close": 0.0045, "volume": 2575000.0}, {"date": "2026-05-05", "close": 0.004, "volume": 2809715.0}, {"date": "2026-05-06", "close": 0.004, "volume": 2333876.0}, {"date": "2026-05-07", "close": 0.004, "volume": 767270.0}, {"date": "2026-05-11", "close": 0.004, "volume": 2222027.0}, {"date": "2026-05-12", "close": 0.004, "volume": 300000.0}, {"date": "2026-05-13", "close": 0.004, "volume": 2377253.0}, {"date": "2026-05-14", "close": 0.0045, "volume": 315840.0}, {"date": "2026-05-15", "close": 0.0045, "volume": 10528.0}, {"date": "2026-05-18", "close": 0.004, "volume": 723036.0}, {"date": "2026-05-19", "close": 0.004, "volume": 5629103.0}, {"date": "2026-05-20", "close": 0.004, "volume": 42046386.0}, {"date": "2026-05-21", "close": 0.004, "volume": 4375000.0}, {"date": "2026-05-22", "close": 0.004, "volume": 1320600.0}, {"date": "2026-05-25", "close": 0.0035, "volume": 1038262.0}, {"date": "2026-05-26", "close": 0.004, "volume": 8253280.0}, {"date": "2026-05-27", "close": 0.004, "volume": 8557316.0}, {"date": "2026-05-28", "close": 0.004, "volume": 1224761.0}, {"date": "2026-05-29", "close": 0.004, "volume": 949548.0}, {"date": "2026-06-01", "close": 0.004, "volume": 115015.0}, {"date": "2026-06-02", "close": 0.004, "volume": 5315.0}, {"date": "2026-06-03", "close": 0.0035, "volume": 491554.0}, {"date": "2026-06-04", "close": 0.004, "volume": 129000.0}, {"date": "2026-06-05", "close": 0.004, "volume": 1708333.0}, {"date": "2026-06-09", "close": 0.004, "volume": 2293790.0}, {"date": "2026-06-10", "close": 0.0035, "volume": 776368.0}, {"date": "2026-06-11", "close": 0.004, "volume": 5870951.0}, {"date": "2026-06-12", "close": 0.004, "volume": 385283.0}, {"date": "2026-06-15", "close": 0.004, "volume": 1699995.0}, {"date": "2026-06-16", "close": 0.003, "volume": 200000.0}, {"date": "2026-06-17", "close": 0.004, "volume": 150000.0}, {"date": "2026-06-18", "close": 0.004, "volume": 250000.0}, {"date": "2026-06-19", "close": 0.0035, "volume": 974000.0}, {"date": "2026-06-22", "close": 0.004, "volume": 1369982.0}, {"date": "2026-06-23", "close": 0.0035, "volume": 3039285.0}, {"date": "2026-06-25", "close": 0.003, "volume": 198008.0}, {"date": "2026-06-26", "close": 0.003, "volume": 1458785.0}, {"date": "2026-06-29", "close": 0.003, "volume": 1580081.0}, {"date": "2026-06-30", "close": 0.004, "volume": 480000.0}, {"date": "2026-07-01", "close": 0.004, "volume": 350250.0}, {"date": "2026-07-02", "close": 0.0035, "volume": 1232811.0}, {"date": "2026-07-03", "close": 0.003, "volume": 11417.0}, {"date": "2026-07-06", "close": 0.003, "volume": 9600.0}, {"date": "2026-07-07", "close": 0.003, "volume": 3638488.0}, {"date": "2026-07-08", "close": 0.003, "volume": 4376493.0}, {"date": "2026-07-09", "close": 0.003, "volume": 757734.0}, {"date": "2026-07-10", "close": 0.003, "volume": 34209910.0}, {"date": "2026-07-13", "close": 0.003, "volume": 3230555.0}, {"date": "2026-07-14", "close": 0.003, "volume": 1300000.0}, {"date": "2026-07-15", "close": 0.003, "volume": 666666.0}, {"date": "2026-07-16", "close": 0.003, "volume": 59475.0}, {"date": "2026-07-17", "close": 0.003, "volume": 400000.0}, {"date": "2026-07-20", "close": 0.003, "volume": 4083333.0}, {"date": "2026-07-21", "close": 0.003, "volume": 440000.0}, {"date": "2026-07-22", "close": 0.003, "volume": 233333.0}, {"date": "2026-07-23", "close": 0.003, "volume": 50008.0}, {"date": "2026-07-24", "close": 0.003, "volume": 9485000.0}, {"date": "2026-07-27", "close": 0.003, "volume": 2352089.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1375000.0}, {"date": "2026-07-29", "close": 0.003, "volume": 167000.0}, {"date": "2026-07-30", "close": 0.003, "volume": 2050008.0}, {"date": "2026-07-31", "close": 0.0025, "volume": 2804055.0}, {"date": "2026-08-03", "close": 0.003, "volume": 1173889.0}, {"date": "2026-08-04", "close": 0.003, "volume": 7329584.0}, {"date": "2026-08-05", "close": 0.003, "volume": 313803.0}, {"date": "2026-08-06", "close": 0.0025, "volume": 336.0}, {"date": "2026-08-07", "close": 0.0025, "volume": 6430771.0}, {"date": "2026-08-10", "close": 0.003, "volume": 3653801.0}, {"date": "2026-08-11", "close": 0.003, "volume": 533333.0}, {"date": "2026-08-13", "close": 0.003, "volume": 1019910.0}, {"date": "2026-08-14", "close": 0.003, "volume": 1689372.0}, {"date": "2026-08-17", "close": 0.003, "volume": 2775872.0}, {"date": "2026-08-18", "close": 0.004, "volume": 4097890.0}, {"date": "2026-08-19", "close": 0.003, "volume": 5266000.0}, {"date": "2026-08-20", "close": 0.003, "volume": 7817929.0}, {"date": "2026-08-21", "close": 0.003, "volume": 2076670.0}, {"date": "2026-08-24", "close": 0.003, "volume": 2331333.0}, {"date": "2026-08-25", "close": 0.003, "volume": 448965.0}, {"date": "2026-08-26", "close": 0.003, "volume": 500000.0}, {"date": "2026-08-27", "close": 0.003, "volume": 2399857.0}, {"date": "2026-08-28", "close": 0.003, "volume": 386276.0}, {"date": "2026-08-31", "close": 0.003, "volume": 1000000.0}, {"date": "2026-09-01", "close": 0.003, "volume": 1308063.0}, {"date": "2026-09-02", "close": 0.003, "volume": 1087000.0}, {"date": "2026-09-03", "close": 0.003, "volume": 3924260.0}, {"date": "2026-09-04", "close": 0.003, "volume": 158982.0}, {"date": "2026-09-09", "close": 0.0035, "volume": 23591337.0}, {"date": "2026-09-10", "close": 0.0035, "volume": 1285667.0}, {"date": "2026-09-11", "close": 0.004, "volume": 258850.0}, {"date": "2026-09-14", "close": 0.0035, "volume": 4625000.0}, {"date": "2026-09-15", "close": 0.0035, "volume": 931212.0}, {"date": "2026-09-16", "close": 0.0035, "volume": 4300072.0}, {"date": "2026-09-17", "close": 0.004, "volume": 2383750.0}, {"date": "2026-09-18", "close": 0.004, "volume": 4092930.0}], "refreshing": true}