{"ticker": "TYX", "overview": {"name": "Tyranna Resources 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": "TYX", "has_prices": true, "as_of": "2026-09-07", "last": 0.002, "prev_close": 0.0025, "change": -0.0005, "change_pct": -0.2, "session_volume": 1500000.0, "vwap_5": 0.0023590720136373194, "vwap_20": 0.0029493999449857083, "vwap_60": 0.0029996746352111297, "vwap_250": 0.004115388826779748, "high_52w": 0.0055, "low_52w": 0.002, "avg_volume_20": 1980030.95, "sessions": 400, "market_cap": {"value": 7832300.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150730", "src": "ASX", "ticker": "TYX", "cik": "", "company": "Tyranna Resources Limited", "company_raw": "Tyranna Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TYX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150730", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "ASX-03129161", "src": "ASX", "ticker": "TYX", "cik": "", "company": "Tyranna Resources Limited", "company_raw": "Tyranna Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TYX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129161", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX-03128357", "src": "ASX", "ticker": "TYX", "cik": "", "company": "Tyranna Resources Limited", "company_raw": "Tyranna Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TYX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128357", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03123710", "src": "ASX", "ticker": "TYX", "cik": "", "company": "Tyranna Resources Limited", "company_raw": "Tyranna Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TYX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123710", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Crook", "notice_type": "3Y", "direct_shares": 15000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146671-6A1348504", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-01-09", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-03", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-11", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-18", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-06", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-10", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-16", "source_url": "https://www.marketindex.com.au/asx/tyx", "needs_ocr": 0}], "directors": [{"name": "David Crook", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2008-01-09", "last_seen": "2008-01-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Tyranna Investor Presentation IMARC 26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154850-6A1352217"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154838-6A1352212"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "TYX - Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151486-6A1350588"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Soils Up To 10.6% Treo at the Sulima West Ring Structure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151480-6A1350586"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146671-6A1348504"}], "performance": {"ticker": "TYX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-07-11", "close": 1.42556043, "volume": 3645953.0}, {"date": "2007-07-12", "close": 1.36737429, "volume": 952349.0}, {"date": "2007-07-13", "close": 1.3576766, "volume": 568202.0}, {"date": "2007-07-16", "close": 1.32858353, "volume": 469328.0}, {"date": "2007-07-17", "close": 1.28979277, "volume": 389797.0}, {"date": "2007-07-18", "close": 1.41586274, "volume": 683093.0}, {"date": "2007-07-19", "close": 1.40616505, "volume": 263357.0}, {"date": "2007-07-20", "close": 1.60981654, "volume": 724215.0}, {"date": "2007-07-23", "close": 1.53223502, "volume": 287686.0}, {"date": "2007-07-24", "close": 1.66800268, "volume": 662096.0}, {"date": "2007-07-25", "close": 1.66800268, "volume": 426653.0}, {"date": "2007-07-26", "close": 1.6486073, "volume": 651972.0}, {"date": "2007-07-27", "close": 1.58072347, "volume": 480556.0}, {"date": "2007-07-30", "close": 1.585572315, "volume": 331754.0}, {"date": "2007-07-31", "close": 1.60981654, "volume": 174784.0}, {"date": "2007-08-01", "close": 1.478897725, "volume": 95693.0}, {"date": "2007-08-02", "close": 1.4546535, "volume": 243465.0}, {"date": "2007-08-03", "close": 1.411013895, "volume": 146032.0}, {"date": "2007-08-06", "close": 1.3576766, "volume": 122570.0}, {"date": "2007-08-07", "close": 1.3576766, "volume": 117420.0}, {"date": "2007-08-08", "close": 1.34797891, "volume": 220597.0}, {"date": "2007-08-09", "close": 1.3576766, "volume": 65737.0}, {"date": "2007-08-10", "close": 1.323734685, "volume": 143487.0}, {"date": "2007-08-13", "close": 1.31888584, "volume": 38004.0}, {"date": "2007-08-14", "close": 1.29949046, "volume": 69113.0}, {"date": "2007-08-15", "close": 1.12493204, "volume": 171876.0}, {"date": "2007-08-16", "close": 0.969769, "volume": 167272.0}, {"date": "2007-08-17", "close": 0.95037362, "volume": 466694.0}, {"date": "2007-08-20", "close": 0.99886207, "volume": 440821.0}, {"date": "2007-08-21", "close": 1.0667459, "volume": 189870.0}, {"date": "2007-08-22", "close": 1.13462973, "volume": 87659.0}, {"date": "2007-08-23", "close": 1.21221125, "volume": 102199.0}, {"date": "2007-08-24", "close": 1.21221125, "volume": 73265.0}, {"date": "2007-08-27", "close": 1.23160663, "volume": 108789.0}, {"date": "2007-08-28", "close": 1.21221125, "volume": 33118.0}, {"date": "2007-08-29", "close": 1.1637228, "volume": 37638.0}, {"date": "2007-08-30", "close": 1.178269335, "volume": 44495.0}, {"date": "2007-08-31", "close": 1.1637228, "volume": 27568.0}, {"date": "2007-09-03", "close": 1.178269335, "volume": 142008.0}, {"date": "2007-09-04", "close": 1.30918815, "volume": 142034.0}, {"date": "2007-09-05", "close": 1.40616505, "volume": 397845.0}, {"date": "2007-09-06", "close": 1.40616505, "volume": 15612.0}, {"date": "2007-09-07", "close": 1.4546535, "volume": 79863.0}, {"date": "2007-09-10", "close": 1.40616505, "volume": 53198.0}, {"date": "2007-09-11", "close": 1.3576766, "volume": 32998.0}, {"date": "2007-09-12", "close": 1.40616505, "volume": 40350.0}, {"date": "2007-09-13", "close": 1.38676967, "volume": 9850.0}, {"date": "2007-09-14", "close": 1.362525445, "volume": 3309.0}, {"date": "2007-09-17", "close": 1.4546535, "volume": 151582.0}, {"date": "2007-09-18", "close": 1.40616505, "volume": 84539.0}, {"date": "2007-09-19", "close": 1.4546535, "volume": 247997.0}, {"date": "2007-09-20", "close": 1.546781555, "volume": 204895.0}, {"date": "2007-09-21", "close": 1.53223502, "volume": 245265.0}, {"date": "2007-09-24", "close": 1.60011885, "volume": 103117.0}, {"date": "2007-09-25", "close": 1.56132809, "volume": 77314.0}, {"date": "2007-09-26", "close": 1.517688485, "volume": 77310.0}, {"date": "2007-09-27", "close": 1.58072347, "volume": 83989.0}, {"date": "2007-09-28", "close": 1.59042116, "volume": 48434.0}, {"date": "2007-10-01", "close": 1.5516304, "volume": 198157.0}, {"date": "2007-10-02", "close": 1.58072347, "volume": 86951.0}, {"date": "2007-10-03", "close": 1.5516304, "volume": 111418.0}, {"date": "2007-10-04", "close": 1.5516304, "volume": 130059.0}, {"date": "2007-10-05", "close": 1.5516304, "volume": 73661.0}, {"date": "2007-10-08", "close": 1.60981654, "volume": 291100.0}, {"date": "2007-10-09", "close": 1.7455842, "volume": 787668.0}, {"date": "2007-10-10", "close": 1.7455842, "volume": 373816.0}, {"date": "2007-10-11", "close": 1.76497958, "volume": 422339.0}, {"date": "2007-10-12", "close": 1.80377034, "volume": 346166.0}, {"date": "2007-10-15", "close": 1.81346803, "volume": 179833.0}, {"date": "2007-10-16", "close": 1.7455842, "volume": 133069.0}, {"date": "2007-10-17", "close": 1.7455842, "volume": 161515.0}, {"date": "2007-10-18", "close": 1.7455842, "volume": 62902.0}, {"date": "2007-10-19", "close": 1.71649113, "volume": 10312.0}, {"date": "2007-10-22", "close": 1.6486073, "volume": 43794.0}, {"date": "2007-10-23", "close": 1.711642285, "volume": 44846.0}, {"date": "2007-10-24", "close": 1.65830499, "volume": 69037.0}, {"date": "2007-10-25", "close": 1.57102578, "volume": 134480.0}, {"date": "2007-10-26", "close": 1.60011885, "volume": 115711.0}, {"date": "2007-10-29", "close": 1.6486073, "volume": 92079.0}, {"date": "2007-10-30", "close": 1.585572315, "volume": 71362.0}, {"date": "2007-10-31", "close": 1.56132809, "volume": 22394.0}, {"date": "2007-11-01", "close": 1.60981654, "volume": 28770.0}, {"date": "2007-11-02", "close": 1.6486073, "volume": 180455.0}, {"date": "2007-11-05", "close": 1.5516304, "volume": 97137.0}, {"date": "2007-11-06", "close": 1.56132809, "volume": 5156.0}, {"date": "2007-11-07", "close": 1.60011885, "volume": 38566.0}, {"date": "2007-11-08", "close": 1.60011885, "volume": 48465.0}, {"date": "2007-11-09", "close": 1.585572315, "volume": 2062.0}, {"date": "2007-11-12", "close": 1.50314195, "volume": 35189.0}, {"date": "2007-11-13", "close": 1.50314195, "volume": 37276.0}, {"date": "2007-11-14", "close": 1.50314195, "volume": 30471.0}, {"date": "2007-11-15", "close": 1.46435119, "volume": 26914.0}, {"date": "2007-11-16", "close": 1.43525812, "volume": 26037.0}, {"date": "2007-11-19", "close": 1.41586274, "volume": 16635.0}, {"date": "2007-11-20", "close": 1.43525812, "volume": 17427.0}, {"date": "2007-11-21", "close": 1.4546535, "volume": 43722.0}, {"date": "2007-11-22", "close": 1.30918815, "volume": 52453.0}, {"date": "2007-11-23", "close": 1.3576766, "volume": 119394.0}, {"date": "2007-11-26", "close": 1.3576766, "volume": 22220.0}, {"date": "2007-11-27", "close": 1.30918815, "volume": 98993.0}, {"date": "2007-11-28", "close": 1.40616505, "volume": 70363.0}, {"date": "2007-11-29", "close": 1.3576766, "volume": 46403.0}, {"date": "2007-11-30", "close": 1.3576766, "volume": 23537.0}, {"date": "2007-12-03", "close": 1.32858353, "volume": 27842.0}, {"date": "2007-12-04", "close": 1.33828122, "volume": 59344.0}, {"date": "2007-12-05", "close": 1.30918815, "volume": 161327.0}, {"date": "2007-12-06", "close": 1.30918815, "volume": 57556.0}, {"date": "2007-12-07", "close": 1.3576766, "volume": 39081.0}, {"date": "2007-12-10", "close": 1.469200035, "volume": 251834.0}, {"date": "2007-12-11", "close": 1.47404888, "volume": 146099.0}, {"date": "2007-12-12", "close": 1.56132809, "volume": 252637.0}, {"date": "2007-12-13", "close": 1.53223502, "volume": 94756.0}, {"date": "2007-12-14", "close": 1.488595415, "volume": 108630.0}, {"date": "2007-12-17", "close": 1.39646736, "volume": 126809.0}, {"date": "2007-12-18", "close": 1.32858353, "volume": 93837.0}, {"date": "2007-12-19", "close": 1.30918815, "volume": 78431.0}, {"date": "2007-12-20", "close": 1.207362405, "volume": 305963.0}, {"date": "2007-12-21", "close": 1.2606997, "volume": 110526.0}, {"date": "2007-12-24", "close": 1.20251356, "volume": 26553.0}, {"date": "2007-12-27", "close": 1.20251356, "volume": 31193.0}, {"date": "2007-12-28", "close": 1.23160663, "volume": 74023.0}, {"date": "2007-12-31", "close": 1.23160663, "volume": 37893.0}, {"date": "2008-01-02", "close": 1.23160663, "volume": 5156.0}, {"date": "2008-01-03", "close": 1.23160663, "volume": 66962.0}, {"date": "2008-01-04", "close": 1.2606997, "volume": 19592.0}, {"date": "2008-01-07", "close": 1.178269335, "volume": 64002.0}, {"date": "2008-01-08", "close": 1.178269335, "volume": 51791.0}, {"date": "2008-01-09", "close": 1.178269335, "volume": 31468.0}, {"date": "2008-01-10", "close": 1.11523435, "volume": 63206.0}, {"date": "2008-01-11", "close": 1.0667459, "volume": 77128.0}, {"date": "2008-01-14", "close": 1.01825745, "volume": 120780.0}, {"date": "2008-01-15", "close": 1.0667459, "volume": 4470.0}, {"date": "2008-01-16", "close": 1.061897055, "volume": 77669.0}, {"date": "2008-01-17", "close": 0.969769, "volume": 135228.0}, {"date": "2008-01-18", "close": 0.964920155, "volume": 82004.0}, {"date": "2008-01-21", "close": 0.897036325, "volume": 41822.0}, {"date": "2008-01-22", "close": 0.6788383, "volume": 144525.0}, {"date": "2008-01-23", "close": 0.73702444, "volume": 142633.0}, {"date": "2008-01-24", "close": 0.72732675, "volume": 59263.0}, {"date": "2008-01-25", "close": 0.89218748, "volume": 39323.0}, {"date": "2008-01-29", "close": 0.935827085, "volume": 28010.0}, {"date": "2008-01-30", "close": 0.80490827, "volume": 30935.0}, {"date": "2008-01-31", "close": 0.86309441, "volume": 34627.0}, {"date": "2008-02-01", "close": 0.82430365, "volume": 36091.0}, {"date": "2008-02-04", "close": 0.85339672, "volume": 68392.0}, {"date": "2008-02-05", "close": 0.81460596, "volume": 455135.0}, {"date": "2008-02-06", "close": 0.90188517, "volume": 68482.0}, {"date": "2008-02-08", "close": 1.01825745, "volume": 89310.0}, {"date": "2008-02-11", "close": 1.01825745, "volume": 11673.0}, {"date": "2008-02-12", "close": 0.92128055, "volume": 31430.0}, {"date": "2008-02-13", "close": 0.935827085, "volume": 49754.0}, {"date": "2008-02-14", "close": 0.89218748, "volume": 33204.0}, {"date": "2008-02-15", "close": 0.82430365, "volume": 22603.0}, {"date": "2008-02-18", "close": 0.82430365, "volume": 18561.0}, {"date": "2008-02-19", "close": 0.780664045, "volume": 42020.0}, {"date": "2008-02-20", "close": 0.8727921, "volume": 7064.0}, {"date": "2008-02-21", "close": 0.8727921, "volume": 41763.0}, {"date": "2008-02-22", "close": 0.8727921, "volume": 44650.0}, {"date": "2008-02-25", "close": 0.79521058, "volume": 24315.0}, {"date": "2008-02-26", "close": 0.7758152, "volume": 53907.0}, {"date": "2008-02-27", "close": 0.79521058, "volume": 8507.0}, {"date": "2008-02-28", "close": 0.780664045, "volume": 17014.0}, {"date": "2008-02-29", "close": 0.7758152, "volume": 34501.0}, {"date": "2008-03-03", "close": 0.7758152, "volume": 31434.0}, {"date": "2008-03-04", "close": 0.76611751, "volume": 43952.0}, {"date": "2008-03-05", "close": 0.7758152, "volume": 117930.0}, {"date": "2008-03-06", "close": 0.6788383, "volume": 33771.0}, {"date": "2008-03-07", "close": 0.64974523, "volume": 8675.0}, {"date": "2008-03-10", "close": 0.63034985, "volume": 104960.0}, {"date": "2008-03-11", "close": 0.57216371, "volume": 36916.0}, {"date": "2008-03-12", "close": 0.63034985, "volume": 16653.0}, {"date": "2008-03-13", "close": 0.644896385, "volume": 15468.0}, {"date": "2008-03-14", "close": 0.644896385, "volume": 20108.0}, {"date": "2008-03-17", "close": 0.57216371, "volume": 58777.0}, {"date": "2008-03-18", "close": 0.55276833, "volume": 17530.0}, {"date": "2008-03-19", "close": 0.489733345, "volume": 73342.0}, {"date": "2008-03-20", "close": 0.499431035, "volume": 12013.0}, {"date": "2008-03-25", "close": 0.53337295, "volume": 128732.0}, {"date": "2008-03-26", "close": 0.62065216, "volume": 34029.0}, {"date": "2008-03-27", "close": 0.59155909, "volume": 21655.0}, {"date": "2008-03-28", "close": 0.64004754, "volume": 31966.0}, {"date": "2008-03-31", "close": 0.60125678, "volume": 18561.0}, {"date": "2008-04-01", "close": 0.5818614, "volume": 147748.0}, {"date": "2008-04-02", "close": 0.56246602, "volume": 13921.0}, {"date": "2008-04-03", "close": 0.547919485, "volume": 187338.0}, {"date": "2008-04-04", "close": 0.5818614, "volume": 41089.0}, {"date": "2008-04-07", "close": 0.625501005, "volume": 82343.0}, {"date": "2008-04-08", "close": 0.644896385, "volume": 104315.0}, {"date": "2008-04-09", "close": 0.69823368, "volume": 39906.0}, {"date": "2008-04-10", "close": 0.712780215, "volume": 24490.0}, {"date": "2008-04-11", "close": 0.68853599, "volume": 7218.0}, {"date": "2008-04-14", "close": 0.68853599, "volume": 15468.0}, {"date": "2008-04-15", "close": 0.65944292, "volume": 22686.0}, {"date": "2008-04-16", "close": 0.72732675, "volume": 53621.0}, {"date": "2008-04-17", "close": 0.73702444, "volume": 30198.0}, {"date": "2008-04-18", "close": 0.74672213, "volume": 28357.0}, {"date": "2008-04-21", "close": 0.70793137, "volume": 36710.0}, {"date": "2008-04-22", "close": 0.69823368, "volume": 32998.0}, {"date": "2008-04-23", "close": 0.6788383, "volume": 44959.0}, {"date": "2008-04-24", "close": 0.6788383, "volume": 997.0}, {"date": "2008-04-28", "close": 0.6788383, "volume": 47281.0}, {"date": "2008-04-29", "close": 0.6788383, "volume": 14952.0}, {"date": "2008-04-30", "close": 0.65944292, "volume": 97930.0}, {"date": "2008-05-01", "close": 0.66914061, "volume": 23717.0}, {"date": "2008-05-02", "close": 0.65944292, "volume": 108273.0}, {"date": "2008-05-05", "close": 0.66914061, "volume": 6600.0}, {"date": "2008-05-06", "close": 0.81460596, "volume": 262810.0}, {"date": "2008-05-07", "close": 0.85339672, "volume": 177469.0}, {"date": "2008-05-08", "close": 0.86309441, "volume": 38577.0}, {"date": "2008-05-09", "close": 0.86309441, "volume": 38092.0}, {"date": "2008-05-12", "close": 0.8727921, "volume": 180650.0}, {"date": "2008-05-13", "close": 0.82430365, "volume": 18819.0}, {"date": "2008-05-14", "close": 0.7758152, "volume": 39597.0}, {"date": "2008-05-15", "close": 0.82430365, "volume": 36379.0}, {"date": "2008-05-16", "close": 0.85339672, "volume": 23717.0}, {"date": "2008-05-19", "close": 0.86309441, "volume": 45239.0}, {"date": "2008-05-20", "close": 0.91158286, "volume": 142346.0}, {"date": "2008-05-22", "close": 0.8727921, "volume": 193964.0}, {"date": "2008-05-23", "close": 0.90188517, "volume": 125391.0}, {"date": "2008-05-26", "close": 0.96007131, "volume": 72748.0}, {"date": "2008-05-27", "close": 1.013408605, "volume": 96591.0}, {"date": "2008-05-28", "close": 1.01825745, "volume": 78074.0}, {"date": "2008-05-29", "close": 1.0667459, "volume": 62279.0}, {"date": "2008-05-30", "close": 1.01825745, "volume": 45887.0}, {"date": "2008-06-02", "close": 1.061897055, "volume": 74519.0}, {"date": "2008-06-03", "close": 1.081292435, "volume": 68654.0}, {"date": "2008-06-04", "close": 1.14432742, "volume": 57589.0}, {"date": "2008-06-05", "close": 1.20251356, "volume": 200073.0}, {"date": "2008-06-06", "close": 1.10553666, "volume": 66252.0}, {"date": "2008-06-10", "close": 1.04735052, "volume": 24439.0}, {"date": "2008-06-11", "close": 1.05704821, "volume": 60753.0}, {"date": "2008-06-12", "close": 0.974617845, "volume": 56299.0}, {"date": "2008-06-13", "close": 1.01825745, "volume": 15313.0}, {"date": "2008-06-16", "close": 0.96007131, "volume": 25779.0}, {"date": "2008-06-17", "close": 0.91158286, "volume": 38050.0}, {"date": "2008-06-18", "close": 0.88248979, "volume": 21044.0}, {"date": "2008-06-19", "close": 0.92128055, "volume": 19172.0}, {"date": "2008-06-20", "close": 0.95037362, "volume": 45372.0}, {"date": "2008-06-23", "close": 0.8727921, "volume": 50259.0}, {"date": "2008-06-24", "close": 0.88248979, "volume": 69692.0}, {"date": "2008-06-25", "close": 0.85339672, "volume": 53554.0}, {"date": "2008-06-26", "close": 0.84369903, "volume": 25263.0}, {"date": "2008-06-27", "close": 0.82430365, "volume": 16194.0}, {"date": "2008-06-30", "close": 0.80490827, "volume": 63551.0}, {"date": "2008-07-01", "close": 0.78551289, "volume": 10312.0}, {"date": "2008-07-02", "close": 0.80490827, "volume": 59800.0}, {"date": "2008-07-03", "close": 0.75641982, "volume": 52544.0}, {"date": "2008-07-04", "close": 0.81460596, "volume": 6001.0}, {"date": "2008-07-07", "close": 0.82430365, "volume": 136337.0}, {"date": "2008-07-08", "close": 0.7758152, "volume": 30677.0}, {"date": "2008-07-09", "close": 0.75641982, "volume": 58535.0}, {"date": "2008-07-10", "close": 0.73702444, "volume": 41969.0}, {"date": "2008-07-11", "close": 0.741873285, "volume": 36091.0}, {"date": "2008-07-14", "close": 0.73702444, "volume": 34819.0}, {"date": "2008-07-15", "close": 0.73702444, "volume": 4640.0}, {"date": "2008-07-16", "close": 0.6788383, "volume": 23717.0}, {"date": "2008-07-21", "close": 0.69823368, "volume": 14230.0}, {"date": "2008-07-22", "close": 0.69823368, "volume": 27017.0}, {"date": "2008-07-23", "close": 0.6788383, "volume": 16499.0}, {"date": "2008-07-25", "close": 0.664291765, "volume": 49496.0}, {"date": "2008-07-28", "close": 0.664291765, "volume": 5156.0}, {"date": "2008-07-29", "close": 0.6788383, "volume": 12374.0}, {"date": "2008-08-04", "close": 0.65944292, "volume": 38772.0}, {"date": "2008-08-05", "close": 0.63034985, "volume": 23135.0}, {"date": "2008-08-07", "close": 0.63034985, "volume": 9281.0}, {"date": "2008-08-08", "close": 0.5818614, "volume": 28151.0}, {"date": "2008-08-11", "close": 0.5818614, "volume": 31657.0}, {"date": "2008-08-12", "close": 0.5818614, "volume": 6878.0}, {"date": "2008-08-13", "close": 0.5818614, "volume": 106726.0}, {"date": "2008-08-14", "close": 0.53337295, "volume": 20828.0}, {"date": "2008-08-15", "close": 0.5818614, "volume": 35060.0}, {"date": "2008-08-18", "close": 0.5818614, "volume": 30469.0}, {"date": "2008-08-19", "close": 0.547919485, "volume": 45990.0}, {"date": "2008-08-20", "close": 0.59155909, "volume": 2836.0}, {"date": "2008-08-21", "close": 0.538221795, "volume": 2320.0}, {"date": "2008-08-22", "close": 0.59155909, "volume": 32482.0}, {"date": "2008-08-25", "close": 0.61095447, "volume": 3351.0}, {"date": "2008-08-26", "close": 0.606105625, "volume": 18561.0}, {"date": "2008-08-27", "close": 0.61095447, "volume": 10435.0}, {"date": "2008-08-28", "close": 0.63034985, "volume": 35820.0}, {"date": "2008-08-29", "close": 0.644896385, "volume": 11858.0}, {"date": "2008-09-01", "close": 0.64004754, "volume": 257380.0}, {"date": "2008-09-02", "close": 0.71762906, "volume": 170144.0}, {"date": "2008-09-03", "close": 0.73702444, "volume": 41247.0}, {"date": "2008-09-04", "close": 0.75641982, "volume": 27842.0}, {"date": "2008-09-05", "close": 0.703082525, "volume": 60838.0}, {"date": "2008-09-08", "close": 0.703082525, "volume": 4125.0}, {"date": "2008-09-09", "close": 0.71762906, "volume": 12514.0}, {"date": "2008-09-10", "close": 0.6788383, "volume": 92459.0}, {"date": "2008-09-11", "close": 0.65944292, "volume": 29904.0}, {"date": "2008-09-12", "close": 0.63034985, "volume": 48125.0}, {"date": "2008-09-15", "close": 0.625501005, "volume": 59375.0}, {"date": "2008-09-16", "close": 0.63034985, "volume": 26434.0}, {"date": "2008-09-17", "close": 0.664291765, "volume": 25846.0}, {"date": "2008-09-18", "close": 0.5818614, "volume": 33948.0}, {"date": "2008-09-19", "close": 0.53337295, "volume": 23305.0}, {"date": "2008-09-22", "close": 0.654594075, "volume": 13627.0}, {"date": "2008-09-24", "close": 0.596407935, "volume": 80982.0}, {"date": "2008-09-25", "close": 0.596407935, "volume": 8249.0}, {"date": "2008-09-26", "close": 0.59155909, "volume": 25264.0}, {"date": "2008-09-29", "close": 0.59155909, "volume": 14282.0}, {"date": "2008-09-30", "close": 0.50427988, "volume": 32379.0}, {"date": "2008-10-01", "close": 0.50427988, "volume": 57039.0}, {"date": "2008-10-02", "close": 0.50427988, "volume": 25846.0}, {"date": "2008-10-03", "close": 0.44609374, "volume": 10312.0}, {"date": "2008-10-06", "close": 0.43639605, "volume": 20623.0}, {"date": "2008-10-07", "close": 0.32972146, "volume": 89403.0}, {"date": "2008-10-08", "close": 0.2909307, "volume": 10312.0}, {"date": "2008-10-09", "close": 0.2909307, "volume": 51559.0}, {"date": "2008-10-10", "close": 0.21334918, "volume": 31966.0}, {"date": "2008-10-13", "close": 0.208500335, "volume": 36091.0}, {"date": "2008-10-14", "close": 0.24244225, "volume": 299063.0}, {"date": "2008-10-15", "close": 0.21334918, "volume": 85490.0}, {"date": "2008-10-16", "close": 0.160011885, "volume": 138804.0}, {"date": "2008-10-17", "close": 0.15516304, "volume": 137997.0}, {"date": "2008-10-20", "close": 0.17455842, "volume": 15890.0}, {"date": "2008-10-21", "close": 0.18425611, "volume": 52236.0}, {"date": "2008-10-22", "close": 0.1939538, "volume": 85242.0}, {"date": "2008-10-23", "close": 0.1939538, "volume": 17177.0}, {"date": "2008-10-27", "close": 0.16486073, "volume": 36092.0}, {"date": "2008-10-28", "close": 0.14546535, "volume": 81463.0}, {"date": "2008-10-29", "close": 0.14546535, "volume": 22552.0}, {"date": "2008-10-30", "close": 0.1939538, "volume": 13921.0}, {"date": "2008-10-31", "close": 0.1939538, "volume": 34029.0}, {"date": "2008-11-03", "close": 0.160011885, "volume": 32224.0}, {"date": "2008-11-04", "close": 0.17455842, "volume": 28499.0}, {"date": "2008-11-05", "close": 0.20365149, "volume": 144364.0}, {"date": "2008-11-06", "close": 0.179407265, "volume": 14750.0}, {"date": "2008-11-07", "close": 0.179407265, "volume": 64049.0}, {"date": "2008-11-11", "close": 0.16486073, "volume": 13289.0}, {"date": "2008-11-13", "close": 0.16486073, "volume": 5156.0}, {"date": "2008-11-17", "close": 0.15516304, "volume": 14265.0}, {"date": "2008-11-18", "close": 0.14546535, "volume": 15468.0}, {"date": "2008-11-19", "close": 0.14546535, "volume": 59469.0}, {"date": "2008-11-20", "close": 0.12606997, "volume": 32293.0}, {"date": "2008-11-21", "close": 0.12606997, "volume": 16499.0}, {"date": "2008-11-24", "close": 0.179407265, "volume": 120590.0}, {"date": "2008-11-25", "close": 0.20365149, "volume": 18458.0}, {"date": "2008-11-26", "close": 0.28123301, "volume": 22686.0}, {"date": "2008-11-27", "close": 0.27153532, "volume": 93938.0}, {"date": "2008-11-28", "close": 0.27153532, "volume": 26395.0}, {"date": "2008-12-01", "close": 0.2909307, "volume": 73306.0}, {"date": "2008-12-02", "close": 0.26183763, "volume": 20959.0}, {"date": "2008-12-03", "close": 0.2909307, "volume": 65995.0}, {"date": "2008-12-04", "close": 0.25213994, "volume": 93369.0}, {"date": "2008-12-05", "close": 0.24244225, "volume": 36559.0}, {"date": "2008-12-08", "close": 0.20365149, "volume": 50940.0}, {"date": "2008-12-09", "close": 0.22304687, "volume": 49806.0}, {"date": "2008-12-10", "close": 0.22304687, "volume": 7346.0}, {"date": "2008-12-11", "close": 0.218198025, "volume": 49084.0}, {"date": "2008-12-12", "close": 0.22304687, "volume": 15468.0}, {"date": "2008-12-17", "close": 0.22304687, "volume": 38617.0}, {"date": "2008-12-18", "close": 0.23274456, "volume": 30471.0}, {"date": "2008-12-23", "close": 0.25213994, "volume": 20623.0}, {"date": "2009-01-05", "close": 0.25213994, "volume": 5156.0}, {"date": "2009-01-06", "close": 0.25213994, "volume": 5156.0}, {"date": "2009-01-07", "close": 0.27153532, "volume": 83731.0}, {"date": "2009-01-08", "close": 0.28123301, "volume": 41711.0}, {"date": "2009-01-09", "close": 0.26183763, "volume": 28048.0}, {"date": "2009-01-12", "close": 0.24244225, "volume": 9590.0}, {"date": "2009-01-13", "close": 0.24244225, "volume": 22137.0}, {"date": "2009-01-14", "close": 0.22304687, "volume": 2629.0}, {"date": "2009-01-23", "close": 0.18425611, "volume": 6909.0}, {"date": "2009-01-29", "close": 0.18425611, "volume": 3300.0}, {"date": "2009-01-30", "close": 0.15516304, "volume": 20623.0}, {"date": "2009-02-04", "close": 0.18425611, "volume": 10312.0}, {"date": "2009-02-06", "close": 0.15516304, "volume": 32826.0}, {"date": "2009-02-09", "close": 0.179407265, "volume": 10316.0}, {"date": "2009-02-12", "close": 0.179407265, "volume": 7355.0}, {"date": "2009-02-16", "close": 0.1939538, "volume": 19077.0}, {"date": "2009-02-17", "close": 0.21334918, "volume": 2784.0}, {"date": "2009-02-18", "close": 0.189104955, "volume": 41247.0}, {"date": "2009-02-24", "close": 0.16486073, "volume": 75139.0}, {"date": "2009-02-25", "close": 0.15516304, "volume": 42278.0}, {"date": "2009-03-04", "close": 0.160011885, "volume": 642.0}, {"date": "2009-03-05", "close": 0.160011885, "volume": 8249.0}, {"date": "2009-03-06", "close": 0.160011885, "volume": 4513.0}, {"date": "2009-03-13", "close": 0.17455842, "volume": 12511.0}, {"date": "2009-03-16", "close": 0.1939538, "volume": 8112.0}, {"date": "2009-03-17", "close": 0.179407265, "volume": 5671.0}, {"date": "2009-03-18", "close": 0.18425611, "volume": 12941.0}, {"date": "2009-03-26", "close": 0.18425611, "volume": 5465.0}, {"date": "2009-03-30", "close": 0.18425611, "volume": 7115.0}, {"date": "2009-03-31", "close": 0.1939538, "volume": 34029.0}, {"date": "2009-04-01", "close": 0.1939538, "volume": 14831.0}, {"date": "2009-04-02", "close": 0.1939538, "volume": 36684.0}, {"date": "2009-04-03", "close": 0.18425611, "volume": 7262.0}, {"date": "2009-04-06", "close": 0.17455842, "volume": 16499.0}, {"date": "2009-04-08", "close": 0.17455842, "volume": 46918.0}, {"date": "2009-04-09", "close": 0.18425611, "volume": 10312.0}, {"date": "2009-04-14", "close": 0.17455842, "volume": 35575.0}, {"date": "2009-04-15", "close": 0.179407265, "volume": 5156.0}, {"date": "2009-04-16", "close": 0.18425611, "volume": 51763.0}, {"date": "2009-04-17", "close": 0.1939538, "volume": 43567.0}, {"date": "2009-04-20", "close": 0.1939538, "volume": 33513.0}, {"date": "2009-04-22", "close": 0.18425611, "volume": 11560.0}, {"date": "2009-04-23", "close": 0.208500335, "volume": 2403.0}, {"date": "2009-04-24", "close": 0.189104955, "volume": 25439.0}, {"date": "2009-04-27", "close": 0.179407265, "volume": 4073.0}, {"date": "2009-04-28", "close": 0.179407265, "volume": 4882.0}, {"date": "2009-04-29", "close": 0.169709575, "volume": 39185.0}, {"date": "2009-04-30", "close": 0.1939538, "volume": 28872.0}, {"date": "2009-05-01", "close": 0.22304687, "volume": 5156.0}, {"date": "2009-05-04", "close": 0.198802645, "volume": 2578.0}, {"date": "2009-05-05", "close": 0.23274456, "volume": 10431.0}, {"date": "2009-05-06", "close": 0.208500335, "volume": 2062.0}, {"date": "2009-05-07", "close": 0.2909307, "volume": 216697.0}, {"date": "2009-05-08", "close": 0.27153532, "volume": 100762.0}, {"date": "2009-05-11", "close": 0.30062839, "volume": 290275.0}, {"date": "2009-05-12", "close": 0.276384165, "volume": 27185.0}, {"date": "2009-05-13", "close": 0.315174925, "volume": 14978.0}, {"date": "2009-05-14", "close": 0.286081855, "volume": 87547.0}, {"date": "2009-05-15", "close": 0.25213994, "volume": 6342.0}, {"date": "2009-05-18", "close": 0.25213994, "volume": 67723.0}, {"date": "2009-05-19", "close": 0.247291095, "volume": 51480.0}, {"date": "2009-05-20", "close": 0.247291095, "volume": 5373.0}, {"date": "2009-05-21", "close": 0.247291095, "volume": 10312.0}, {"date": "2009-05-22", "close": 0.25213994, "volume": 12374.0}, {"date": "2009-05-25", "close": 0.247291095, "volume": 5156.0}, {"date": "2009-05-26", "close": 0.26183763, "volume": 10312.0}, {"date": "2009-05-27", "close": 0.2909307, "volume": 10312.0}, {"date": "2009-05-28", "close": 0.286081855, "volume": 32998.0}, {"date": "2009-05-29", "close": 0.26183763, "volume": 75069.0}, {"date": "2009-06-01", "close": 0.237593405, "volume": 37535.0}, {"date": "2009-06-02", "close": 0.26183763, "volume": 5573.0}, {"date": "2009-06-03", "close": 0.295779545, "volume": 14271.0}, {"date": "2009-06-04", "close": 0.31032608, "volume": 6187.0}, {"date": "2009-06-05", "close": 0.2909307, "volume": 31451.0}, {"date": "2009-06-09", "close": 0.33941915, "volume": 83963.0}, {"date": "2009-06-10", "close": 0.315174925, "volume": 64557.0}, {"date": "2009-06-11", "close": 0.31032608, "volume": 13007.0}, {"date": "2009-06-12", "close": 0.34911684, "volume": 124459.0}, {"date": "2009-06-15", "close": 0.353965685, "volume": 11069.0}, {"date": "2009-06-16", "close": 0.334570305, "volume": 105478.0}, {"date": "2009-06-17", "close": 0.31032608, "volume": 29881.0}, {"date": "2009-06-18", "close": 0.36851222, "volume": 83882.0}, {"date": "2009-06-19", "close": 0.34911684, "volume": 1190.0}, {"date": "2009-06-22", "close": 0.33941915, "volume": 1753.0}, {"date": "2009-06-23", "close": 0.28123301, "volume": 63964.0}, {"date": "2009-06-24", "close": 0.28123301, "volume": 79452.0}, {"date": "2009-06-25", "close": 0.27153532, "volume": 74966.0}, {"date": "2009-06-26", "close": 0.27153532, "volume": 13921.0}, {"date": "2009-06-29", "close": 0.30062839, "volume": 12580.0}, {"date": "2009-06-30", "close": 0.2909307, "volume": 58559.0}, {"date": "2009-07-01", "close": 0.2909307, "volume": 10312.0}, {"date": "2009-07-02", "close": 0.276384165, "volume": 17133.0}, {"date": "2009-07-03", "close": 0.266686475, "volume": 73658.0}, {"date": "2009-07-06", "close": 0.24244225, "volume": 88145.0}, {"date": "2009-07-07", "close": 0.22304687, "volume": 51352.0}, {"date": "2009-07-08", "close": 0.23274456, "volume": 10312.0}, {"date": "2009-07-10", "close": 0.24244225, "volume": 36607.0}, {"date": "2009-07-13", "close": 0.25213994, "volume": 1365.0}, {"date": "2009-07-14", "close": 0.25213994, "volume": 31632.0}, {"date": "2009-07-15", "close": 0.26183763, "volume": 20623.0}, {"date": "2009-07-16", "close": 0.26183763, "volume": 13405.0}, {"date": "2009-07-21", "close": 0.24244225, "volume": 24748.0}, {"date": "2009-07-22", "close": 0.24244225, "volume": 38102.0}, {"date": "2009-07-23", "close": 0.20365149, "volume": 78472.0}, {"date": "2009-07-24", "close": 0.247291095, "volume": 48207.0}, {"date": "2009-07-27", "close": 0.26183763, "volume": 22209.0}, {"date": "2009-07-28", "close": 0.25213994, "volume": 20623.0}, {"date": "2009-07-29", "close": 0.25213994, "volume": 4125.0}, {"date": "2009-07-30", "close": 0.25213994, "volume": 26295.0}, {"date": "2009-08-04", "close": 0.247291095, "volume": 30935.0}, {"date": "2009-08-05", "close": 0.25213994, "volume": 9074.0}, {"date": "2009-08-06", "close": 0.256988785, "volume": 21448.0}, {"date": "2009-08-07", "close": 0.247291095, "volume": 4697.0}, {"date": "2009-08-10", "close": 0.247291095, "volume": 13405.0}, {"date": "2009-08-13", "close": 0.25213994, "volume": 56055.0}, {"date": "2009-08-14", "close": 0.295779545, "volume": 105672.0}, {"date": "2009-08-17", "close": 0.30062839, "volume": 11343.0}, {"date": "2009-08-18", "close": 0.2909307, "volume": 38153.0}, {"date": "2009-08-19", "close": 0.2909307, "volume": 29698.0}, {"date": "2009-08-20", "close": 0.2909307, "volume": 118214.0}, {"date": "2009-08-21", "close": 0.2909307, "volume": 34168.0}, {"date": "2009-08-24", "close": 0.305477235, "volume": 60554.0}, {"date": "2009-08-25", "close": 0.32002377, "volume": 52683.0}, {"date": "2009-08-26", "close": 0.37820991, "volume": 214865.0}, {"date": "2009-08-27", "close": 0.32972146, "volume": 124845.0}, {"date": "2009-08-28", "close": 0.344267995, "volume": 33174.0}, {"date": "2009-08-31", "close": 0.36851222, "volume": 22624.0}, {"date": "2009-09-01", "close": 0.35881453, "volume": 30935.0}, {"date": "2009-09-02", "close": 0.34911684, "volume": 37122.0}, {"date": "2009-09-04", "close": 0.34911684, "volume": 20623.0}, {"date": "2009-09-07", "close": 0.35881453, "volume": 16671.0}, {"date": "2009-09-08", "close": 0.383058755, "volume": 16561.0}, {"date": "2009-09-09", "close": 0.41700067, "volume": 91414.0}, {"date": "2009-09-10", "close": 0.41700067, "volume": 43876.0}, {"date": "2009-09-11", "close": 0.3879076, "volume": 39700.0}, {"date": "2009-09-14", "close": 0.42669836, "volume": 39649.0}, {"date": "2009-09-15", "close": 0.43639605, "volume": 135355.0}, {"date": "2009-09-16", "close": 0.40730298, "volume": 37731.0}, {"date": "2009-09-17", "close": 0.44609374, "volume": 31541.0}, {"date": "2009-09-18", "close": 0.39760529, "volume": 65417.0}, {"date": "2009-09-21", "close": 0.39760529, "volume": 1610.0}, {"date": "2009-09-22", "close": 0.37820991, "volume": 47950.0}, {"date": "2009-09-23", "close": 0.40730298, "volume": 40731.0}, {"date": "2009-09-24", "close": 0.402454135, "volume": 67723.0}, {"date": "2009-09-25", "close": 0.43639605, "volume": 57696.0}, {"date": "2009-09-28", "close": 0.412151825, "volume": 162410.0}, {"date": "2009-09-29", "close": 0.3879076, "volume": 33049.0}, {"date": "2009-09-30", "close": 0.3879076, "volume": 41144.0}, {"date": "2009-10-01", "close": 0.383058755, "volume": 23389.0}, {"date": "2009-10-02", "close": 0.373361065, "volume": 15468.0}, {"date": "2009-10-05", "close": 0.373361065, "volume": 4793.0}, {"date": "2009-10-06", "close": 0.344267995, "volume": 168990.0}, {"date": "2009-10-07", "close": 0.344267995, "volume": 3094.0}, {"date": "2009-10-08", "close": 0.33941915, "volume": 10312.0}, {"date": "2009-10-09", "close": 0.344267995, "volume": 32522.0}, {"date": "2009-10-13", "close": 0.34911684, "volume": 68664.0}, {"date": "2009-10-14", "close": 0.34911684, "volume": 37203.0}, {"date": "2009-10-15", "close": 0.353965685, "volume": 16899.0}, {"date": "2009-10-16", "close": 0.36851222, "volume": 39726.0}, {"date": "2009-10-19", "close": 0.3879076, "volume": 19477.0}, {"date": "2009-10-20", "close": 0.3879076, "volume": 127659.0}, {"date": "2009-10-21", "close": 0.42669836, "volume": 45487.0}, {"date": "2009-10-22", "close": 0.3879076, "volume": 114541.0}, {"date": "2009-10-23", "close": 0.41700067, "volume": 49818.0}, {"date": "2009-10-26", "close": 0.39760529, "volume": 35024.0}, {"date": "2009-10-27", "close": 0.34911684, "volume": 161930.0}, {"date": "2009-10-28", "close": 0.36851222, "volume": 15468.0}, {"date": "2009-10-29", "close": 0.334570305, "volume": 119791.0}, {"date": "2009-10-30", "close": 0.34911684, "volume": 30935.0}, {"date": "2009-11-02", "close": 0.344267995, "volume": 141258.0}, {"date": "2009-11-03", "close": 0.35881453, "volume": 9281.0}, {"date": "2009-11-04", "close": 0.363663375, "volume": 111847.0}, {"date": "2009-11-05", "close": 0.37820991, "volume": 147148.0}, {"date": "2009-11-06", "close": 0.3879076, "volume": 20623.0}, {"date": "2009-11-09", "close": 0.3879076, "volume": 33513.0}, {"date": "2009-11-10", "close": 0.373361065, "volume": 53621.0}, {"date": "2009-11-11", "close": 0.36851222, "volume": 32585.0}, {"date": "2009-11-12", "close": 0.34911684, "volume": 17582.0}, {"date": "2009-11-13", "close": 0.41700067, "volume": 142250.0}, {"date": "2009-11-16", "close": 0.53337295, "volume": 530351.0}, {"date": "2009-11-17", "close": 0.577012555, "volume": 290093.0}, {"date": "2009-11-18", "close": 0.625501005, "volume": 246283.0}, {"date": "2009-11-19", "close": 0.722477905, "volume": 695543.0}, {"date": "2009-11-20", "close": 0.644896385, "volume": 102254.0}, {"date": "2009-11-23", "close": 0.64974523, "volume": 101757.0}, {"date": "2009-11-24", "close": 0.625501005, "volume": 58850.0}, {"date": "2009-11-25", "close": 0.577012555, "volume": 121620.0}, {"date": "2009-11-26", "close": 0.61095447, "volume": 18366.0}, {"date": "2009-11-27", "close": 0.61095447, "volume": 113830.0}, {"date": "2009-11-30", "close": 0.61095447, "volume": 37226.0}, {"date": "2009-12-01", "close": 0.606105625, "volume": 25871.0}, {"date": "2009-12-02", "close": 0.60125678, "volume": 46217.0}, {"date": "2009-12-03", "close": 0.63034985, "volume": 46301.0}, {"date": "2009-12-04", "close": 0.6788383, "volume": 59295.0}, {"date": "2009-12-07", "close": 0.64911581, "volume": 72092.0}, {"date": "2009-12-08", "close": 0.70280208, "volume": 175047.0}, {"date": "2009-12-09", "close": 0.70280208, "volume": 16187.0}, {"date": "2009-12-10", "close": 0.70768265, "volume": 140352.0}, {"date": "2009-12-11", "close": 0.6832798, "volume": 25284.0}, {"date": "2009-12-14", "close": 0.6832798, "volume": 71375.0}, {"date": "2009-12-15", "close": 0.71256322, "volume": 217884.0}, {"date": "2009-12-16", "close": 0.6832798, "volume": 134718.0}, {"date": "2009-12-17", "close": 0.71256322, "volume": 232608.0}, {"date": "2009-12-18", "close": 0.6832798, "volume": 313383.0}, {"date": "2009-12-21", "close": 0.75160778, "volume": 19368.0}, {"date": "2009-12-22", "close": 0.7320855, "volume": 11269.0}, {"date": "2009-12-23", "close": 0.70768265, "volume": 92106.0}, {"date": "2009-12-24", "close": 0.7320855, "volume": 16392.0}, {"date": "2009-12-29", "close": 0.77601063, "volume": 86363.0}, {"date": "2009-12-30", "close": 0.77601063, "volume": 45412.0}, {"date": "2010-01-04", "close": 1.13229224, "volume": 1057410.0}, {"date": "2010-01-05", "close": 1.05420312, "volume": 2073887.0}, {"date": "2010-01-06", "close": 1.11276996, "volume": 579380.0}, {"date": "2010-01-07", "close": 0.98099457, "volume": 472762.0}, {"date": "2010-01-08", "close": 1.0249197, "volume": 130782.0}, {"date": "2010-01-11", "close": 1.0737254, "volume": 256511.0}, {"date": "2010-01-12", "close": 1.04444198, "volume": 176564.0}, {"date": "2010-01-13", "close": 1.04932255, "volume": 97019.0}, {"date": "2010-01-14", "close": 1.03956141, "volume": 140280.0}, {"date": "2010-01-15", "close": 1.02980027, "volume": 74726.0}, {"date": "2010-01-18", "close": 1.00539742, "volume": 68368.0}, {"date": "2010-01-19", "close": 1.0737254, "volume": 167541.0}, {"date": "2010-01-20", "close": 1.11276996, "volume": 170605.0}, {"date": "2010-01-21", "close": 1.18109794, "volume": 382158.0}, {"date": "2010-01-22", "close": 1.27870934, "volume": 824116.0}, {"date": "2010-01-25", "close": 1.41048473, "volume": 763895.0}, {"date": "2010-01-27", "close": 1.35191789, "volume": 961030.0}, {"date": "2010-01-28", "close": 1.18597851, "volume": 679033.0}, {"date": "2010-01-29", "close": 1.03468084, "volume": 533684.0}, {"date": "2010-02-01", "close": 0.8785026, "volume": 472069.0}, {"date": "2010-02-02", "close": 1.15181452, "volume": 861397.0}, {"date": "2010-02-03", "close": 1.11276996, "volume": 449520.0}, {"date": "2010-02-04", "close": 1.11276996, "volume": 686420.0}, {"date": "2010-02-05", "close": 1.06396426, "volume": 522023.0}, {"date": "2010-02-08", "close": 1.13229224, "volume": 127844.0}, {"date": "2010-02-09", "close": 1.14205338, "volume": 274021.0}, {"date": "2010-02-10", "close": 1.14205338, "volume": 231377.0}, {"date": "2010-02-11", "close": 1.24942592, "volume": 659802.0}, {"date": "2010-02-12", "close": 1.28358991, "volume": 486618.0}, {"date": "2010-02-15", "close": 1.3177539, "volume": 448673.0}, {"date": "2010-02-16", "close": 1.30311219, "volume": 184363.0}, {"date": "2010-02-17", "close": 1.35679846, "volume": 243874.0}, {"date": "2010-02-18", "close": 1.40072359, "volume": 270042.0}, {"date": "2010-02-19", "close": 1.3665596, "volume": 310242.0}, {"date": "2010-02-22", "close": 1.43000701, "volume": 72032.0}, {"date": "2010-02-23", "close": 1.40560416, "volume": 168933.0}, {"date": "2010-02-24", "close": 1.40072359, "volume": 148000.0}, {"date": "2010-02-25", "close": 1.3177539, "volume": 298344.0}, {"date": "2010-02-26", "close": 1.25430649, "volume": 138254.0}, {"date": "2010-03-01", "close": 1.30799276, "volume": 63129.0}, {"date": "2010-03-02", "close": 1.28847048, "volume": 14812.0}, {"date": "2010-03-03", "close": 1.27870934, "volume": 161535.0}, {"date": "2010-03-04", "close": 1.27870934, "volume": 96404.0}, {"date": "2010-03-05", "close": 1.28847048, "volume": 98854.0}, {"date": "2010-03-08", "close": 1.3665596, "volume": 194844.0}, {"date": "2010-03-09", "close": 1.44952929, "volume": 337927.0}, {"date": "2010-03-10", "close": 1.37632074, "volume": 166235.0}, {"date": "2010-03-11", "close": 1.34703732, "volume": 78999.0}, {"date": "2010-03-12", "close": 1.34703732, "volume": 24703.0}, {"date": "2010-03-15", "close": 1.36167903, "volume": 166617.0}, {"date": "2010-03-16", "close": 1.32263447, "volume": 60275.0}, {"date": "2010-03-17", "close": 1.32751504, "volume": 53721.0}, {"date": "2010-03-18", "close": 1.37144017, "volume": 85700.0}, {"date": "2010-03-19", "close": 1.33239561, "volume": 146152.0}, {"date": "2010-03-22", "close": 1.29823162, "volume": 114591.0}, {"date": "2010-03-23", "close": 1.32263447, "volume": 94169.0}, {"date": "2010-03-24", "close": 1.29823162, "volume": 127930.0}, {"date": "2010-03-25", "close": 1.2689482, "volume": 109850.0}, {"date": "2010-03-26", "close": 1.29823162, "volume": 57062.0}, {"date": "2010-03-29", "close": 1.25430649, "volume": 76999.0}, {"date": "2010-03-30", "close": 1.32751504, "volume": 146396.0}, {"date": "2010-03-31", "close": 1.30799276, "volume": 55709.0}, {"date": "2010-04-01", "close": 1.2689482, "volume": 165351.0}, {"date": "2010-04-06", "close": 1.34215675, "volume": 69776.0}, {"date": "2010-04-07", "close": 1.37144017, "volume": 304729.0}, {"date": "2010-04-08", "close": 1.45440986, "volume": 619407.0}, {"date": "2010-04-09", "close": 1.464171, "volume": 262334.0}, {"date": "2010-04-12", "close": 1.60082696, "volume": 535487.0}, {"date": "2010-04-13", "close": 1.60082696, "volume": 337281.0}, {"date": "2010-04-14", "close": 1.5617824, "volume": 164605.0}, {"date": "2010-04-15", "close": 1.5617824, "volume": 80415.0}, {"date": "2010-04-16", "close": 1.5617824, "volume": 103343.0}, {"date": "2010-04-21", "close": 1.44952929, "volume": 830065.0}, {"date": "2010-04-22", "close": 1.28358991, "volume": 857988.0}, {"date": "2010-04-23", "close": 1.30311219, "volume": 533999.0}, {"date": "2010-04-27", "close": 1.2689482, "volume": 258596.0}, {"date": "2010-04-28", "close": 1.20062022, "volume": 429300.0}, {"date": "2010-04-29", "close": 1.1713368, "volume": 505164.0}, {"date": "2010-04-30", "close": 1.1713368, "volume": 260902.0}, {"date": "2010-05-03", "close": 1.12741167, "volume": 440713.0}, {"date": "2010-05-04", "close": 1.04444198, "volume": 378615.0}, {"date": "2010-05-05", "close": 1.02003913, "volume": 515786.0}, {"date": "2010-05-06", "close": 1.02980027, "volume": 183918.0}, {"date": "2010-05-07", "close": 1.12741167, "volume": 163499.0}, {"date": "2010-05-10", "close": 1.25430649, "volume": 329415.0}, {"date": "2010-05-11", "close": 1.21038136, "volume": 194450.0}, {"date": "2010-05-12", "close": 1.1713368, "volume": 5122.0}, {"date": "2010-05-13", "close": 1.20550079, "volume": 81790.0}, {"date": "2010-05-14", "close": 1.14205338, "volume": 41631.0}, {"date": "2010-05-17", "close": 1.08836711, "volume": 134110.0}, {"date": "2010-05-18", "close": 1.09324768, "volume": 30823.0}, {"date": "2010-05-19", "close": 0.98099457, "volume": 144222.0}, {"date": "2010-05-20", "close": 0.98587514, "volume": 295268.0}, {"date": "2010-05-21", "close": 0.90778602, "volume": 464832.0}, {"date": "2010-05-24", "close": 0.9273083, "volume": 149792.0}, {"date": "2010-05-25", "close": 0.89802488, "volume": 60503.0}, {"date": "2010-05-26", "close": 0.86874146, "volume": 122709.0}, {"date": "2010-05-27", "close": 0.92242773, "volume": 103008.0}, {"date": "2010-05-28", "close": 1.04932255, "volume": 210692.0}, {"date": "2010-05-31", "close": 1.00539742, "volume": 232983.0}, {"date": "2010-06-01", "close": 1.0249197, "volume": 30734.0}, {"date": "2010-06-02", "close": 1.00539742, "volume": 88996.0}, {"date": "2010-06-03", "close": 1.03468084, "volume": 37926.0}, {"date": "2010-06-04", "close": 1.01515856, "volume": 82451.0}, {"date": "2010-06-07", "close": 1.02980027, "volume": 62493.0}, {"date": "2010-06-08", "close": 0.98587514, "volume": 20176.0}, {"date": "2010-06-09", "close": 0.98587514, "volume": 12357.0}, {"date": "2010-06-10", "close": 0.976114, "volume": 63848.0}, {"date": "2010-06-11", "close": 0.97123343, "volume": 24541.0}, {"date": "2010-06-15", "close": 0.93706944, "volume": 16187.0}, {"date": "2010-06-16", "close": 1.0249197, "volume": 44564.0}, {"date": "2010-06-17", "close": 0.976114, "volume": 22209.0}, {"date": "2010-06-18", "close": 0.95659172, "volume": 58623.0}, {"date": "2010-06-21", "close": 0.95659172, "volume": 34100.0}, {"date": "2010-06-22", "close": 0.9273083, "volume": 77299.0}, {"date": "2010-06-23", "close": 0.89802488, "volume": 25573.0}, {"date": "2010-06-24", "close": 0.9273083, "volume": 46809.0}, {"date": "2010-06-25", "close": 0.943825, "volume": 25971.0}, {"date": "2010-06-28", "close": 0.963695, "volume": 31079.0}, {"date": "2010-06-29", "close": 0.943825, "volume": 34007.0}, {"date": "2010-06-30", "close": 0.923955, "volume": 95672.0}, {"date": "2010-07-01", "close": 0.93389, "volume": 9059.0}, {"date": "2010-07-02", "close": 0.963695, "volume": 50830.0}, {"date": "2010-07-07", "close": 0.923955, "volume": 32713.0}, {"date": "2010-07-08", "close": 0.91402, "volume": 43126.0}, {"date": "2010-07-09", "close": 0.89415, "volume": 59566.0}, {"date": "2010-07-12", "close": 0.91402, "volume": 19369.0}, {"date": "2010-07-13", "close": 0.89415, "volume": 30041.0}, {"date": "2010-07-14", "close": 0.8593775, "volume": 41268.0}, {"date": "2010-07-15", "close": 0.87428, "volume": 55360.0}, {"date": "2010-07-16", "close": 0.904085, "volume": 26573.0}, {"date": "2010-07-19", "close": 0.87428, "volume": 11446.0}, {"date": "2010-07-20", "close": 0.85441, "volume": 13588.0}, {"date": "2010-07-21", "close": 0.8593775, "volume": 22758.0}, {"date": "2010-07-22", "close": 0.85441, "volume": 7700.0}, {"date": "2010-07-23", "close": 0.943825, "volume": 86331.0}, {"date": "2010-07-26", "close": 0.97363, "volume": 122094.0}, {"date": "2010-07-27", "close": 0.97363, "volume": 75881.0}, {"date": "2010-07-28", "close": 0.9935, "volume": 55566.0}, {"date": "2010-07-29", "close": 1.043175, "volume": 87881.0}, {"date": "2010-07-30", "close": 1.082915, "volume": 27469.0}, {"date": "2010-08-02", "close": 1.17233, "volume": 61003.0}, {"date": "2010-08-03", "close": 1.222005, "volume": 181222.0}, {"date": "2010-08-04", "close": 1.241875, "volume": 102119.0}, {"date": "2010-08-05", "close": 1.261745, "volume": 112619.0}, {"date": "2010-08-06", "close": 1.241875, "volume": 20124.0}, {"date": "2010-08-09", "close": 1.102785, "volume": 229125.0}, {"date": "2010-08-10", "close": 0.9935, "volume": 340696.0}, {"date": "2010-08-11", "close": 0.9935, "volume": 73990.0}, {"date": "2010-08-12", "close": 0.93389, "volume": 168237.0}, {"date": "2010-08-13", "close": 1.063045, "volume": 70668.0}, {"date": "2010-08-16", "close": 1.05311, "volume": 60192.0}, {"date": "2010-08-17", "close": 1.05311, "volume": 18763.0}, {"date": "2010-08-18", "close": 1.043175, "volume": 78181.0}, {"date": "2010-08-19", "close": 1.043175, "volume": 41985.0}, {"date": "2010-08-20", "close": 1.05311, "volume": 45654.0}, {"date": "2010-08-23", "close": 1.082915, "volume": 45644.0}, {"date": "2010-08-24", "close": 1.05311, "volume": 209361.0}, {"date": "2010-08-25", "close": 1.003435, "volume": 96735.0}, {"date": "2010-08-26", "close": 0.963695, "volume": 33075.0}, {"date": "2010-08-27", "close": 0.95376, "volume": 28888.0}, {"date": "2010-08-30", "close": 0.9935, "volume": 64902.0}, {"date": "2010-08-31", "close": 0.93389, "volume": 24157.0}, {"date": "2010-09-01", "close": 0.9935, "volume": 55662.0}, {"date": "2010-09-02", "close": 0.963695, "volume": 61715.0}, {"date": "2010-09-03", "close": 0.9935, "volume": 30196.0}, {"date": "2010-09-06", "close": 0.9587275, "volume": 9059.0}, {"date": "2010-09-07", "close": 0.95376, "volume": 14132.0}, {"date": "2010-09-08", "close": 0.97363, "volume": 31203.0}, {"date": "2010-09-09", "close": 0.9289225, "volume": 78208.0}, {"date": "2010-09-10", "close": 0.9189875, "volume": 135509.0}, {"date": "2010-09-13", "close": 0.9587275, "volume": 8052.0}, {"date": "2010-09-14", "close": 0.9587275, "volume": 138235.0}, {"date": "2010-09-15", "close": 0.943825, "volume": 52019.0}, {"date": "2010-09-16", "close": 0.93389, "volume": 58379.0}, {"date": "2010-09-17", "close": 0.93389, "volume": 54565.0}, {"date": "2010-09-20", "close": 0.9189875, "volume": 64047.0}, {"date": "2010-09-21", "close": 0.943825, "volume": 110363.0}, {"date": "2010-09-22", "close": 0.91402, "volume": 60393.0}, {"date": "2010-09-23", "close": 0.9785975, "volume": 35449.0}, {"date": "2010-09-24", "close": 0.9388575, "volume": 22657.0}, {"date": "2010-09-27", "close": 0.963695, "volume": 23090.0}, {"date": "2010-09-28", "close": 0.923955, "volume": 88041.0}, {"date": "2010-09-29", "close": 0.9189875, "volume": 755.0}, {"date": "2010-09-30", "close": 0.9289225, "volume": 22012.0}, {"date": "2010-10-01", "close": 0.9388575, "volume": 30295.0}, {"date": "2010-10-04", "close": 0.9487925, "volume": 23150.0}, {"date": "2010-10-05", "close": 0.93389, "volume": 16988.0}, {"date": "2010-10-06", "close": 0.95376, "volume": 3142.0}, {"date": "2010-10-07", "close": 0.923955, "volume": 39467.0}, {"date": "2010-10-08", "close": 0.923955, "volume": 14092.0}, {"date": "2010-10-11", "close": 0.91402, "volume": 61271.0}, {"date": "2010-10-13", "close": 0.87428, "volume": 106749.0}, {"date": "2010-10-14", "close": 0.844475, "volume": 52700.0}, {"date": "2010-10-15", "close": 0.83454, "volume": 44728.0}, {"date": "2010-10-18", "close": 0.904085, "volume": 78470.0}, {"date": "2010-10-19", "close": 0.8991175, "volume": 60095.0}, {"date": "2010-10-20", "close": 0.89415, "volume": 60695.0}, {"date": "2010-10-21", "close": 1.0382075, "volume": 291929.0}, {"date": "2010-10-22", "close": 0.963695, "volume": 211778.0}, {"date": "2010-10-25", "close": 0.93389, "volume": 193125.0}, {"date": "2010-10-26", "close": 0.983565, "volume": 87328.0}, {"date": "2010-10-27", "close": 0.963695, "volume": 102403.0}, {"date": "2010-10-28", "close": 0.943825, "volume": 17111.0}, {"date": "2010-10-29", "close": 0.963695, "volume": 44791.0}, {"date": "2010-11-01", "close": 0.943825, "volume": 18722.0}, {"date": "2010-11-02", "close": 0.943825, "volume": 20131.0}, {"date": "2010-11-03", "close": 0.9388575, "volume": 8285.0}, {"date": "2010-11-04", "close": 0.93389, "volume": 23754.0}, {"date": "2010-11-05", "close": 0.9388575, "volume": 41193.0}, {"date": "2010-11-08", "close": 0.95376, "volume": 138381.0}, {"date": "2010-11-09", "close": 0.97363, "volume": 87494.0}, {"date": "2010-11-10", "close": 0.95376, "volume": 37745.0}, {"date": "2010-11-11", "close": 0.93389, "volume": 110622.0}, {"date": "2010-11-12", "close": 0.943825, "volume": 72505.0}, {"date": "2010-11-15", "close": 0.943825, "volume": 13599.0}, {"date": "2010-11-16", "close": 0.923955, "volume": 53572.0}, {"date": "2010-11-17", "close": 0.9189875, "volume": 21232.0}, {"date": "2010-11-18", "close": 0.89415, "volume": 47761.0}, {"date": "2010-11-19", "close": 0.9090525, "volume": 10065.0}, {"date": "2010-11-22", "close": 0.884215, "volume": 46975.0}, {"date": "2010-11-23", "close": 0.884215, "volume": 89953.0}, {"date": "2010-11-24", "close": 0.87428, "volume": 20867.0}, {"date": "2010-11-25", "close": 0.864345, "volume": 43034.0}, {"date": "2010-11-26", "close": 0.864345, "volume": 20083.0}, {"date": "2010-11-29", "close": 0.89415, "volume": 6039.0}, {"date": "2010-11-30", "close": 0.864345, "volume": 43432.0}, {"date": "2010-12-01", "close": 0.864345, "volume": 35761.0}, {"date": "2010-12-02", "close": 0.844475, "volume": 69702.0}, {"date": "2010-12-03", "close": 0.8891825, "volume": 131291.0}, {"date": "2010-12-06", "close": 0.884215, "volume": 51485.0}, {"date": "2010-12-07", "close": 0.844475, "volume": 98686.0}, {"date": "2010-12-08", "close": 0.9090525, "volume": 270879.0}, {"date": "2010-12-09", "close": 0.8891825, "volume": 105826.0}, {"date": "2010-12-10", "close": 0.9587275, "volume": 294722.0}, {"date": "2010-12-15", "close": 0.8295725, "volume": 475113.0}, {"date": "2010-12-16", "close": 0.824605, "volume": 119064.0}, {"date": "2010-12-17", "close": 0.824605, "volume": 76195.0}, {"date": "2010-12-20", "close": 0.7948, "volume": 305306.0}, {"date": "2010-12-21", "close": 0.7997675, "volume": 290388.0}, {"date": "2010-12-22", "close": 0.784865, "volume": 535924.0}, {"date": "2010-12-23", "close": 0.7948, "volume": 153662.0}, {"date": "2010-12-24", "close": 0.7798975, "volume": 80566.0}, {"date": "2010-12-29", "close": 0.7798975, "volume": 70390.0}, {"date": "2010-12-30", "close": 0.7600275, "volume": 484998.0}, {"date": "2010-12-31", "close": 0.7600275, "volume": 277662.0}, {"date": "2011-01-04", "close": 0.75506, "volume": 290109.0}, {"date": "2011-01-05", "close": 0.7500925, "volume": 211310.0}, {"date": "2011-01-06", "close": 0.7798975, "volume": 185506.0}, {"date": "2011-01-07", "close": 0.764995, "volume": 95634.0}, {"date": "2011-01-10", "close": 0.7798975, "volume": 144150.0}, {"date": "2011-01-11", "close": 0.764995, "volume": 56243.0}, {"date": "2011-01-12", "close": 0.7500925, "volume": 162394.0}, {"date": "2011-01-13", "close": 0.745125, "volume": 88410.0}, {"date": "2011-01-14", "close": 0.745125, "volume": 82277.0}, {"date": "2011-01-17", "close": 0.745125, "volume": 149774.0}, {"date": "2011-01-18", "close": 0.745125, "volume": 134311.0}, {"date": "2011-01-19", "close": 0.75506, "volume": 290336.0}, {"date": "2011-01-20", "close": 0.745125, "volume": 144344.0}, {"date": "2011-01-21", "close": 0.745125, "volume": 139703.0}, {"date": "2011-01-24", "close": 0.745125, "volume": 154756.0}, {"date": "2011-01-25", "close": 0.745125, "volume": 188884.0}, {"date": "2011-01-27", "close": 0.745125, "volume": 331211.0}, {"date": "2011-01-28", "close": 0.745125, "volume": 117114.0}, {"date": "2011-01-31", "close": 0.73519, "volume": 132624.0}, {"date": "2011-02-01", "close": 0.73519, "volume": 63455.0}, {"date": "2011-02-02", "close": 0.73519, "volume": 112369.0}, {"date": "2011-02-03", "close": 0.7500925, "volume": 107213.0}, {"date": "2011-02-04", "close": 0.7500925, "volume": 95856.0}, {"date": "2011-02-07", "close": 0.7500925, "volume": 92861.0}, {"date": "2011-02-08", "close": 0.745125, "volume": 303701.0}, {"date": "2011-02-09", "close": 0.745125, "volume": 77430.0}, {"date": "2011-02-10", "close": 0.7500925, "volume": 27900.0}, {"date": "2011-02-11", "close": 0.745125, "volume": 214394.0}, {"date": "2011-02-14", "close": 0.7500925, "volume": 76145.0}, {"date": "2011-02-15", "close": 0.75506, "volume": 120954.0}, {"date": "2011-02-16", "close": 0.745125, "volume": 251698.0}, {"date": "2011-02-17", "close": 0.745125, "volume": 90325.0}, {"date": "2011-02-18", "close": 0.745125, "volume": 106509.0}, {"date": "2011-02-21", "close": 0.75506, "volume": 62798.0}, {"date": "2011-02-22", "close": 0.7500925, "volume": 67997.0}, {"date": "2011-02-23", "close": 0.764995, "volume": 99793.0}, {"date": "2011-02-24", "close": 0.7699625, "volume": 475609.0}, {"date": "2011-02-25", "close": 0.77, "volume": 568846.0}, {"date": "2011-02-28", "close": 0.76, "volume": 147905.0}, {"date": "2011-03-01", "close": 0.765, "volume": 87903.0}, {"date": "2011-03-02", "close": 0.76, "volume": 150300.0}, {"date": "2011-03-03", "close": 0.76, "volume": 41550.0}, {"date": "2011-03-04", "close": 0.765, "volume": 175529.0}, {"date": "2011-03-07", "close": 0.765, "volume": 81705.0}, {"date": "2011-03-08", "close": 0.765, "volume": 176322.0}, {"date": "2011-03-09", "close": 0.765, "volume": 171920.0}, {"date": "2011-03-10", "close": 0.76, "volume": 58480.0}, {"date": "2011-03-11", "close": 0.75, "volume": 163078.0}, {"date": "2011-03-14", "close": 0.73, "volume": 10742.0}, {"date": "2011-03-15", "close": 0.7, "volume": 55400.0}, {"date": "2011-03-16", "close": 0.7, "volume": 17983.0}, {"date": "2011-03-17", "close": 0.72, "volume": 41500.0}, {"date": "2011-03-18", "close": 0.71, "volume": 50620.0}, {"date": "2011-03-21", "close": 0.705, "volume": 13950.0}, {"date": "2011-03-22", "close": 0.7, "volume": 64814.0}, {"date": "2011-03-23", "close": 0.725, "volume": 37600.0}, {"date": "2011-03-24", "close": 0.725, "volume": 21239.0}, {"date": "2011-03-25", "close": 0.725, "volume": 149098.0}, {"date": "2011-03-28", "close": 0.72, "volume": 46350.0}, {"date": "2011-03-29", "close": 0.745, "volume": 214473.0}, {"date": "2011-03-30", "close": 0.75, "volume": 181410.0}, {"date": "2011-03-31", "close": 0.75, "volume": 95080.0}, {"date": "2011-04-01", "close": 0.75, "volume": 74084.0}, {"date": "2011-04-04", "close": 0.74, "volume": 172260.0}, {"date": "2011-04-05", "close": 0.765, "volume": 172150.0}, {"date": "2011-04-06", "close": 0.76, "volume": 153223.0}, {"date": "2011-04-07", "close": 0.75, "volume": 124975.0}, {"date": "2011-04-08", "close": 0.78, "volume": 163790.0}, {"date": "2011-04-11", "close": 0.76, "volume": 897802.0}, {"date": "2011-04-12", "close": 0.755, "volume": 162963.0}, {"date": "2011-04-13", "close": 0.75, "volume": 357847.0}, {"date": "2011-04-14", "close": 0.745, "volume": 293412.0}, {"date": "2011-04-15", "close": 0.75, "volume": 83437.0}, {"date": "2011-04-18", "close": 0.745, "volume": 55141.0}, {"date": "2011-04-19", "close": 0.72, "volume": 136978.0}, {"date": "2011-04-20", "close": 0.72, "volume": 93916.0}, {"date": "2011-04-21", "close": 0.72, "volume": 149031.0}, {"date": "2011-04-27", "close": 0.715, "volume": 112958.0}, {"date": "2011-04-28", "close": 0.715, "volume": 214418.0}, {"date": "2011-04-29", "close": 0.7, "volume": 173508.0}, {"date": "2011-05-02", "close": 0.69, "volume": 71225.0}, {"date": "2011-05-03", "close": 0.715, "volume": 183628.0}, {"date": "2011-05-04", "close": 0.71, "volume": 145648.0}, {"date": "2011-05-05", "close": 0.74, "volume": 175007.0}, {"date": "2011-05-06", "close": 0.755, "volume": 120337.0}, {"date": "2011-05-09", "close": 0.8, "volume": 605209.0}, {"date": "2011-05-10", "close": 0.83, "volume": 466630.0}, {"date": "2011-05-11", "close": 0.8, "volume": 143019.0}, {"date": "2011-05-12", "close": 0.795, "volume": 86710.0}, {"date": "2011-05-13", "close": 0.8, "volume": 207388.0}, {"date": "2011-05-16", "close": 0.775, "volume": 132746.0}, {"date": "2011-05-17", "close": 0.775, "volume": 34124.0}, {"date": "2011-05-18", "close": 0.77, "volume": 96494.0}, {"date": "2011-05-19", "close": 0.77, "volume": 124018.0}, {"date": "2011-05-20", "close": 0.775, "volume": 128508.0}, {"date": "2011-05-23", "close": 0.765, "volume": 64645.0}, {"date": "2011-05-24", "close": 0.755, "volume": 65915.0}, {"date": "2011-05-25", "close": 0.755, "volume": 92974.0}, {"date": "2011-05-26", "close": 0.765, "volume": 30968.0}, {"date": "2011-05-27", "close": 0.745, "volume": 38364.0}, {"date": "2011-05-30", "close": 0.74, "volume": 31469.0}, {"date": "2011-06-01", "close": 0.72, "volume": 109455.0}, {"date": "2011-06-02", "close": 0.7, "volume": 132716.0}, {"date": "2011-06-03", "close": 0.73, "volume": 73076.0}, {"date": "2011-06-06", "close": 0.705, "volume": 18200.0}, {"date": "2011-06-07", "close": 0.73, "volume": 77122.0}, {"date": "2011-06-10", "close": 0.715, "volume": 57120.0}, {"date": "2011-06-14", "close": 0.715, "volume": 52500.0}, {"date": "2011-06-15", "close": 0.68, "volume": 50884.0}, {"date": "2011-06-16", "close": 0.68, "volume": 36249.0}, {"date": "2011-06-17", "close": 0.68, "volume": 7900.0}, {"date": "2011-06-20", "close": 0.66, "volume": 101691.0}, {"date": "2011-06-21", "close": 0.66, "volume": 58680.0}, {"date": "2011-06-22", "close": 0.66, "volume": 58700.0}, {"date": "2011-06-23", "close": 0.655, "volume": 114600.0}, {"date": "2011-06-24", "close": 0.62, "volume": 167400.0}, {"date": "2011-06-27", "close": 0.58, "volume": 128473.0}, {"date": "2011-06-28", "close": 0.605, "volume": 24800.0}, {"date": "2011-06-29", "close": 0.585, "volume": 119337.0}, {"date": "2011-06-30", "close": 0.59, "volume": 278537.0}, {"date": "2011-07-01", "close": 0.665, "volume": 87000.0}, {"date": "2011-07-04", "close": 0.65, "volume": 20500.0}, {"date": "2011-07-05", "close": 0.62, "volume": 186894.0}, {"date": "2011-07-06", "close": 0.63, "volume": 49955.0}, {"date": "2011-07-07", "close": 0.65, "volume": 200.0}, {"date": "2011-07-08", "close": 0.64, "volume": 126500.0}, {"date": "2011-07-11", "close": 0.6, "volume": 56675.0}, {"date": "2011-07-12", "close": 0.645, "volume": 131226.0}, {"date": "2011-07-13", "close": 0.69, "volume": 45917.0}, {"date": "2011-07-14", "close": 0.69, "volume": 55800.0}, {"date": "2011-07-15", "close": 0.7, "volume": 21500.0}, {"date": "2011-07-18", "close": 0.7, "volume": 2300.0}, {"date": "2011-07-19", "close": 0.7, "volume": 16000.0}, {"date": "2011-07-20", "close": 0.7, "volume": 287030.0}, {"date": "2011-07-21", "close": 0.69, "volume": 115000.0}, {"date": "2011-07-22", "close": 0.7, "volume": 27600.0}, {"date": "2011-07-25", "close": 0.68, "volume": 43083.0}, {"date": "2011-07-26", "close": 0.665, "volume": 32696.0}, {"date": "2011-07-27", "close": 0.66, "volume": 2976.0}, {"date": "2011-07-28", "close": 0.62, "volume": 38223.0}, {"date": "2011-07-29", "close": 0.635, "volume": 52082.0}, {"date": "2011-08-01", "close": 0.68, "volume": 36870.0}, {"date": "2011-08-02", "close": 0.68, "volume": 157500.0}, {"date": "2011-08-03", "close": 0.63, "volume": 25029.0}, {"date": "2011-08-04", "close": 0.64, "volume": 18776.0}, {"date": "2011-08-05", "close": 0.59, "volume": 82747.0}, {"date": "2011-08-08", "close": 0.53, "volume": 69220.0}, {"date": "2011-08-09", "close": 0.52, "volume": 256035.0}, {"date": "2011-08-10", "close": 0.55, "volume": 114442.0}, {"date": "2011-08-11", "close": 0.52, "volume": 72681.0}, {"date": "2011-08-12", "close": 0.56, "volume": 26100.0}, {"date": "2011-08-15", "close": 0.59, "volume": 32300.0}, {"date": "2011-08-16", "close": 0.6, "volume": 57495.0}, {"date": "2011-08-17", "close": 0.59, "volume": 80505.0}, {"date": "2011-08-18", "close": 0.595, "volume": 11580.0}, {"date": "2011-08-19", "close": 0.57, "volume": 47450.0}, {"date": "2011-08-22", "close": 0.55, "volume": 22581.0}, {"date": "2011-08-23", "close": 0.59, "volume": 40790.0}, {"date": "2011-08-24", "close": 0.55, "volume": 34363.0}, {"date": "2011-08-25", "close": 0.55, "volume": 37300.0}, {"date": "2011-08-26", "close": 0.59, "volume": 22000.0}, {"date": "2011-08-29", "close": 0.57, "volume": 39222.0}, {"date": "2011-08-30", "close": 0.59, "volume": 137200.0}, {"date": "2011-08-31", "close": 0.59, "volume": 104000.0}, {"date": "2011-09-01", "close": 0.59, "volume": 10600.0}, {"date": "2011-09-02", "close": 0.58, "volume": 92000.0}, {"date": "2011-09-05", "close": 0.56, "volume": 70856.0}, {"date": "2011-09-06", "close": 0.55, "volume": 19287.0}, {"date": "2011-09-07", "close": 0.58, "volume": 18000.0}, {"date": "2011-09-08", "close": 0.565, "volume": 14956.0}, {"date": "2011-09-09", "close": 0.575, "volume": 23086.0}, {"date": "2011-09-12", "close": 0.54, "volume": 74870.0}, {"date": "2011-09-13", "close": 0.57, "volume": 10950.0}, {"date": "2011-09-15", "close": 0.585, "volume": 16726.0}, {"date": "2011-09-16", "close": 0.59, "volume": 122801.0}, {"date": "2011-09-19", "close": 0.58, "volume": 9323.0}, {"date": "2011-09-20", "close": 0.59, "volume": 57100.0}, {"date": "2011-09-21", "close": 0.59, "volume": 12004.0}, {"date": "2011-09-22", "close": 0.555, "volume": 194325.0}, {"date": "2011-09-23", "close": 0.56, "volume": 75837.0}, {"date": "2011-09-26", "close": 0.5, "volume": 49463.0}, {"date": "2011-09-27", "close": 0.53, "volume": 32392.0}, {"date": "2011-09-28", "close": 0.55, "volume": 52427.0}, {"date": "2011-09-29", "close": 0.53, "volume": 87624.0}, {"date": "2011-09-30", "close": 0.53, "volume": 12300.0}, {"date": "2011-10-03", "close": 0.52, "volume": 84300.0}, {"date": "2011-10-04", "close": 0.51, "volume": 16059.0}, {"date": "2011-10-05", "close": 0.52, "volume": 9761.0}, {"date": "2011-10-06", "close": 0.55, "volume": 31851.0}, {"date": "2011-10-07", "close": 0.58, "volume": 13338.0}, {"date": "2011-10-10", "close": 0.58, "volume": 21548.0}, {"date": "2011-10-11", "close": 0.61, "volume": 57649.0}, {"date": "2011-10-12", "close": 0.62, "volume": 93221.0}, {"date": "2011-10-13", "close": 0.68, "volume": 83111.0}, {"date": "2011-10-14", "close": 0.67, "volume": 405352.0}, {"date": "2011-10-17", "close": 0.64, "volume": 440997.0}, {"date": "2011-10-18", "close": 0.685, "volume": 82493.0}, {"date": "2011-10-19", "close": 0.695, "volume": 99000.0}, {"date": "2011-10-20", "close": 0.665, "volume": 25212.0}, {"date": "2011-10-21", "close": 0.635, "volume": 73275.0}, {"date": "2011-10-24", "close": 0.66, "volume": 12000.0}, {"date": "2011-10-25", "close": 0.67, "volume": 99547.0}, {"date": "2011-10-26", "close": 0.645, "volume": 30919.0}, {"date": "2011-10-27", "close": 0.69, "volume": 7000.0}, {"date": "2011-10-28", "close": 0.66, "volume": 12250.0}, {"date": "2011-10-31", "close": 0.64, "volume": 13055.0}, {"date": "2011-11-01", "close": 0.66, "volume": 4339.0}, {"date": "2011-11-02", "close": 0.63, "volume": 47946.0}, {"date": "2011-11-03", "close": 0.64, "volume": 31937.0}, {"date": "2011-11-04", "close": 0.64, "volume": 28897.0}, {"date": "2011-11-07", "close": 0.655, "volume": 49048.0}, {"date": "2011-11-08", "close": 0.635, "volume": 10000.0}, {"date": "2011-11-09", "close": 0.635, "volume": 17127.0}, {"date": "2011-11-10", "close": 0.6, "volume": 10815.0}, {"date": "2011-11-11", "close": 0.64, "volume": 43000.0}, {"date": "2011-11-14", "close": 0.63, "volume": 13500.0}, {"date": "2011-11-16", "close": 0.655, "volume": 14250.0}, {"date": "2011-11-18", "close": 0.63, "volume": 6210.0}, {"date": "2011-11-21", "close": 0.63, "volume": 6000.0}, {"date": "2011-11-22", "close": 0.63, "volume": 18050.0}, {"date": "2011-11-23", "close": 0.625, "volume": 13650.0}, {"date": "2011-11-24", "close": 0.6, "volume": 3000.0}, {"date": "2011-11-25", "close": 0.625, "volume": 800.0}, {"date": "2011-11-28", "close": 0.58, "volume": 35500.0}, {"date": "2011-11-29", "close": 0.6, "volume": 12176.0}, {"date": "2011-11-30", "close": 0.605, "volume": 31871.0}, {"date": "2011-12-01", "close": 0.58, "volume": 81850.0}, {"date": "2011-12-02", "close": 0.58, "volume": 30444.0}, {"date": "2011-12-05", "close": 0.54, "volume": 36285.0}, {"date": "2011-12-06", "close": 0.545, "volume": 66460.0}, {"date": "2011-12-07", "close": 0.52, "volume": 208136.0}, {"date": "2011-12-08", "close": 0.52, "volume": 7770.0}, {"date": "2011-12-12", "close": 0.54, "volume": 40000.0}, {"date": "2011-12-13", "close": 0.52, "volume": 72500.0}, {"date": "2011-12-15", "close": 0.52, "volume": 128500.0}, {"date": "2011-12-16", "close": 0.525, "volume": 88600.0}, {"date": "2011-12-19", "close": 0.52, "volume": 236723.0}, {"date": "2011-12-20", "close": 0.52, "volume": 25406.0}, {"date": "2011-12-21", "close": 0.52, "volume": 204789.0}, {"date": "2011-12-22", "close": 0.495, "volume": 80842.0}, {"date": "2011-12-23", "close": 0.63, "volume": 498628.0}, {"date": "2011-12-28", "close": 0.74, "volume": 826865.0}, {"date": "2011-12-29", "close": 0.71, "volume": 201209.0}, {"date": "2011-12-30", "close": 0.72, "volume": 145000.0}, {"date": "2012-01-03", "close": 0.715, "volume": 89686.0}, {"date": "2012-01-04", "close": 0.68, "volume": 180999.0}, {"date": "2012-01-05", "close": 0.68, "volume": 25300.0}, {"date": "2012-01-06", "close": 0.69, "volume": 68121.0}, {"date": "2012-01-09", "close": 0.66, "volume": 33164.0}, {"date": "2012-01-10", "close": 0.685, "volume": 136038.0}, {"date": "2012-01-11", "close": 0.725, "volume": 573115.0}, {"date": "2012-01-12", "close": 0.75, "volume": 78855.0}, {"date": "2012-01-13", "close": 0.78, "volume": 250247.0}, {"date": "2012-01-16", "close": 0.79, "volume": 410219.0}, {"date": "2012-01-17", "close": 0.8, "volume": 579007.0}, {"date": "2012-01-18", "close": 0.8, "volume": 406588.0}, {"date": "2012-01-19", "close": 0.77, "volume": 130617.0}, {"date": "2012-01-20", "close": 0.79, "volume": 13023.0}, {"date": "2012-01-23", "close": 0.77, "volume": 69050.0}, {"date": "2012-01-24", "close": 0.75, "volume": 50629.0}, {"date": "2012-01-25", "close": 0.75, "volume": 74517.0}, {"date": "2012-01-27", "close": 0.765, "volume": 31730.0}, {"date": "2012-01-30", "close": 0.73, "volume": 95208.0}, {"date": "2012-01-31", "close": 0.735, "volume": 32897.0}, {"date": "2012-02-01", "close": 0.73, "volume": 40888.0}, {"date": "2012-02-02", "close": 0.75, "volume": 131867.0}, {"date": "2012-02-03", "close": 0.76, "volume": 45012.0}, {"date": "2012-02-06", "close": 0.8, "volume": 300183.0}, {"date": "2012-02-07", "close": 0.82, "volume": 331778.0}, {"date": "2012-02-08", "close": 0.925, "volume": 660849.0}, {"date": "2012-02-09", "close": 0.935, "volume": 303523.0}, {"date": "2012-02-10", "close": 0.91, "volume": 92000.0}, {"date": "2012-02-13", "close": 0.885, "volume": 88787.0}, {"date": "2012-02-16", "close": 0.9, "volume": 47568.0}, {"date": "2012-02-17", "close": 0.85, "volume": 58372.0}, {"date": "2012-02-20", "close": 0.95, "volume": 133243.0}, {"date": "2012-02-21", "close": 0.92, "volume": 40921.0}, {"date": "2012-02-22", "close": 0.93, "volume": 82700.0}, {"date": "2012-02-23", "close": 0.88, "volume": 61231.0}, {"date": "2012-02-24", "close": 0.85, "volume": 66880.0}, {"date": "2012-02-27", "close": 0.845, "volume": 280621.0}, {"date": "2012-02-28", "close": 0.86, "volume": 229387.0}, {"date": "2012-02-29", "close": 0.88, "volume": 166364.0}, {"date": "2012-03-01", "close": 0.895, "volume": 47319.0}, {"date": "2012-03-02", "close": 0.865, "volume": 32229.0}, {"date": "2012-03-05", "close": 0.88, "volume": 3800.0}, {"date": "2012-03-06", "close": 0.83, "volume": 55479.0}, {"date": "2012-03-07", "close": 0.84, "volume": 69565.0}, {"date": "2012-03-08", "close": 0.85, "volume": 112500.0}, {"date": "2012-03-09", "close": 0.86, "volume": 63280.0}, {"date": "2012-03-12", "close": 0.83, "volume": 32970.0}, {"date": "2012-03-13", "close": 0.845, "volume": 107571.0}, {"date": "2012-03-14", "close": 0.82, "volume": 92856.0}, {"date": "2012-03-15", "close": 0.84, "volume": 61195.0}, {"date": "2012-03-16", "close": 0.83, "volume": 90827.0}, {"date": "2012-03-19", "close": 0.795, "volume": 302120.0}, {"date": "2012-03-20", "close": 0.81, "volume": 149869.0}, {"date": "2012-03-21", "close": 0.795, "volume": 96053.0}, {"date": "2012-03-22", "close": 0.79, "volume": 129000.0}, {"date": "2012-03-23", "close": 0.79, "volume": 167563.0}, {"date": "2012-03-26", "close": 0.795, "volume": 43925.0}, {"date": "2012-03-27", "close": 0.79, "volume": 53594.0}, {"date": "2012-03-28", "close": 0.81, "volume": 112590.0}, {"date": "2012-03-29", "close": 0.79, "volume": 56947.0}, {"date": "2012-03-30", "close": 0.84, "volume": 247889.0}, {"date": "2012-04-02", "close": 0.83, "volume": 178066.0}, {"date": "2012-04-03", "close": 0.76, "volume": 209515.0}, {"date": "2012-04-04", "close": 0.75, "volume": 207816.0}, {"date": "2012-04-10", "close": 0.735, "volume": 118393.0}, {"date": "2012-04-11", "close": 0.73, "volume": 43407.0}, {"date": "2012-04-12", "close": 0.74, "volume": 93125.0}, {"date": "2012-04-13", "close": 0.74, "volume": 23056.0}, {"date": "2012-04-16", "close": 0.73, "volume": 49640.0}, {"date": "2012-04-17", "close": 0.725, "volume": 139887.0}, {"date": "2012-04-18", "close": 0.73, "volume": 18173.0}, {"date": "2012-04-19", "close": 0.725, "volume": 191774.0}, {"date": "2012-04-20", "close": 0.73, "volume": 108437.0}, {"date": "2012-04-23", "close": 0.725, "volume": 254724.0}, {"date": "2012-04-24", "close": 0.71, "volume": 145750.0}, {"date": "2012-04-26", "close": 0.715, "volume": 10000.0}, {"date": "2012-04-27", "close": 0.7, "volume": 130849.0}, {"date": "2012-04-30", "close": 0.685, "volume": 315551.0}, {"date": "2012-05-01", "close": 0.68, "volume": 82900.0}, {"date": "2012-05-02", "close": 0.675, "volume": 325795.0}, {"date": "2012-05-03", "close": 0.655, "volume": 30114.0}, {"date": "2012-05-04", "close": 0.665, "volume": 1818.0}, {"date": "2012-05-07", "close": 0.65, "volume": 198394.0}, {"date": "2012-05-08", "close": 0.665, "volume": 113142.0}, {"date": "2012-05-09", "close": 0.64, "volume": 50000.0}, {"date": "2012-05-10", "close": 0.61, "volume": 119955.0}, {"date": "2012-05-11", "close": 0.595, "volume": 38519.0}, {"date": "2012-05-14", "close": 0.63, "volume": 48500.0}, {"date": "2012-05-15", "close": 0.57, "volume": 256000.0}, {"date": "2012-05-16", "close": 0.555, "volume": 67941.0}, {"date": "2012-05-17", "close": 0.555, "volume": 52381.0}, {"date": "2012-05-18", "close": 0.5, "volume": 277633.0}, {"date": "2012-05-21", "close": 0.515, "volume": 437685.0}, {"date": "2012-05-22", "close": 0.595, "volume": 67386.0}, {"date": "2012-05-23", "close": 0.56, "volume": 7313.0}, {"date": "2012-05-24", "close": 0.57, "volume": 28961.0}, {"date": "2012-05-25", "close": 0.62, "volume": 238074.0}, {"date": "2012-05-28", "close": 0.61, "volume": 11325.0}, {"date": "2012-05-29", "close": 0.65, "volume": 113329.0}, {"date": "2012-05-30", "close": 0.63, "volume": 49590.0}, {"date": "2012-05-31", "close": 0.64, "volume": 71233.0}, {"date": "2012-06-01", "close": 0.605, "volume": 50000.0}, {"date": "2012-06-04", "close": 0.6, "volume": 4000.0}, {"date": "2012-06-05", "close": 0.55, "volume": 134253.0}, {"date": "2012-06-06", "close": 0.54, "volume": 62727.0}, {"date": "2012-06-07", "close": 0.52, "volume": 206313.0}, {"date": "2012-06-08", "close": 0.54, "volume": 833808.0}, {"date": "2012-06-12", "close": 0.51, "volume": 1373257.0}, {"date": "2012-06-13", "close": 0.53, "volume": 18497.0}, {"date": "2012-06-14", "close": 0.5, "volume": 15934.0}, {"date": "2012-06-15", "close": 0.49, "volume": 16466.0}, {"date": "2012-06-18", "close": 0.49, "volume": 73180.0}, {"date": "2012-06-19", "close": 0.5, "volume": 35472.0}, {"date": "2012-06-20", "close": 0.52, "volume": 1500.0}, {"date": "2012-06-21", "close": 0.49, "volume": 31129.0}, {"date": "2012-06-22", "close": 0.48, "volume": 26134.0}, {"date": "2012-06-25", "close": 0.45, "volume": 49849.0}, {"date": "2012-06-26", "close": 0.45, "volume": 280640.0}, {"date": "2012-06-27", "close": 0.43, "volume": 16500.0}, {"date": "2012-06-28", "close": 0.44, "volume": 39843.0}, {"date": "2012-06-29", "close": 0.46, "volume": 109125.0}, {"date": "2012-07-02", "close": 0.555, "volume": 29825.0}, {"date": "2012-07-03", "close": 0.53, "volume": 16950.0}, {"date": "2012-07-04", "close": 0.52, "volume": 4050.0}, {"date": "2012-07-05", "close": 0.47, "volume": 12000.0}, {"date": "2012-07-06", "close": 0.49, "volume": 128165.0}, {"date": "2012-07-09", "close": 0.465, "volume": 1300.0}, {"date": "2012-07-10", "close": 0.5, "volume": 49400.0}, {"date": "2012-07-11", "close": 0.5, "volume": 19982.0}, {"date": "2012-07-12", "close": 0.425, "volume": 286623.0}, {"date": "2012-07-13", "close": 0.465, "volume": 71532.0}, {"date": "2012-07-16", "close": 0.48, "volume": 50000.0}, {"date": "2012-07-17", "close": 0.49, "volume": 92500.0}, {"date": "2012-07-18", "close": 0.5, "volume": 43888.0}, {"date": "2012-07-19", "close": 0.5, "volume": 7000.0}, {"date": "2012-07-20", "close": 0.525, "volume": 2500.0}, {"date": "2012-07-23", "close": 0.5, "volume": 2068.0}, {"date": "2012-07-24", "close": 0.49, "volume": 31000.0}, {"date": "2012-07-25", "close": 0.48, "volume": 65300.0}, {"date": "2012-07-27", "close": 0.465, "volume": 15000.0}, {"date": "2012-07-30", "close": 0.4, "volume": 199168.0}, {"date": "2012-07-31", "close": 0.4, "volume": 349925.0}, {"date": "2012-08-01", "close": 0.315, "volume": 477423.0}, {"date": "2012-08-02", "close": 0.34, "volume": 38817.0}, {"date": "2012-08-03", "close": 0.33, "volume": 81602.0}, {"date": "2012-08-06", "close": 0.35, "volume": 118497.0}, {"date": "2012-08-07", "close": 0.41, "volume": 543655.0}, {"date": "2012-08-08", "close": 0.45, "volume": 40456.0}, {"date": "2012-08-09", "close": 0.435, "volume": 73093.0}, {"date": "2012-08-10", "close": 0.42, "volume": 66174.0}, {"date": "2012-08-14", "close": 0.42, "volume": 21834.0}, {"date": "2012-08-15", "close": 0.42, "volume": 60909.0}, {"date": "2012-08-16", "close": 0.4, "volume": 32800.0}, {"date": "2012-08-17", "close": 0.39, "volume": 55668.0}, {"date": "2012-08-20", "close": 0.36, "volume": 27000.0}, {"date": "2012-08-21", "close": 0.385, "volume": 63750.0}, {"date": "2012-08-22", "close": 0.38, "volume": 73050.0}, {"date": "2012-08-23", "close": 0.39, "volume": 36582.0}, {"date": "2012-08-24", "close": 0.35, "volume": 125500.0}, {"date": "2012-08-27", "close": 0.35, "volume": 45600.0}, {"date": "2012-08-28", "close": 0.33, "volume": 8750.0}, {"date": "2012-08-29", "close": 0.32, "volume": 9500.0}, {"date": "2012-08-30", "close": 0.295, "volume": 37766.0}, {"date": "2012-08-31", "close": 0.25, "volume": 134820.0}, {"date": "2012-09-03", "close": 0.28, "volume": 289026.0}, {"date": "2012-09-04", "close": 0.25, "volume": 70733.0}, {"date": "2012-09-05", "close": 0.28, "volume": 273557.0}, {"date": "2012-09-06", "close": 0.305, "volume": 46500.0}, {"date": "2012-09-07", "close": 0.31, "volume": 341388.0}, {"date": "2012-09-10", "close": 0.325, "volume": 35500.0}, {"date": "2012-09-11", "close": 0.34, "volume": 196764.0}, {"date": "2012-09-12", "close": 0.33, "volume": 19850.0}, {"date": "2012-09-13", "close": 0.33, "volume": 15000.0}, {"date": "2012-09-18", "close": 0.33, "volume": 18700.0}, {"date": "2012-09-19", "close": 0.305, "volume": 15000.0}, {"date": "2012-09-20", "close": 0.285, "volume": 19932.0}, {"date": "2012-09-21", "close": 0.285, "volume": 10000.0}, {"date": "2012-09-25", "close": 0.275, "volume": 25000.0}, {"date": "2012-09-26", "close": 0.28, "volume": 37288.0}, {"date": "2012-09-27", "close": 0.27, "volume": 2174.0}, {"date": "2012-10-01", "close": 0.275, "volume": 12500.0}, {"date": "2012-10-02", "close": 0.26, "volume": 61374.0}, {"date": "2012-10-03", "close": 0.23, "volume": 50000.0}, {"date": "2012-10-04", "close": 0.23, "volume": 114750.0}, {"date": "2012-10-05", "close": 0.245, "volume": 109042.0}, {"date": "2012-10-09", "close": 0.25, "volume": 82800.0}, {"date": "2012-10-10", "close": 0.24, "volume": 50000.0}, {"date": "2012-10-11", "close": 0.24, "volume": 2500.0}, {"date": "2012-10-12", "close": 0.245, "volume": 12113.0}, {"date": "2012-10-15", "close": 0.245, "volume": 59167.0}, {"date": "2012-10-16", "close": 0.25, "volume": 24760.0}, {"date": "2012-10-18", "close": 0.29, "volume": 77000.0}, {"date": "2012-10-19", "close": 0.29, "volume": 41960.0}, {"date": "2012-10-22", "close": 0.25, "volume": 13650.0}, {"date": "2012-10-23", "close": 0.28, "volume": 41000.0}, {"date": "2012-10-24", "close": 0.255, "volume": 46950.0}, {"date": "2012-10-25", "close": 0.255, "volume": 5000.0}, {"date": "2012-10-26", "close": 0.265, "volume": 7559.0}, {"date": "2012-10-29", "close": 0.25, "volume": 35541.0}, {"date": "2012-10-30", "close": 0.25, "volume": 57789.0}, {"date": "2012-10-31", "close": 0.245, "volume": 67896.0}, {"date": "2012-11-01", "close": 0.23, "volume": 158904.0}, {"date": "2012-11-02", "close": 0.23, "volume": 10478.0}, {"date": "2012-11-06", "close": 0.24, "volume": 10000.0}, {"date": "2012-11-07", "close": 0.225, "volume": 144500.0}, {"date": "2012-11-08", "close": 0.225, "volume": 27198.0}, {"date": "2012-11-09", "close": 0.22, "volume": 69835.0}, {"date": "2012-11-13", "close": 0.205, "volume": 27400.0}, {"date": "2012-11-14", "close": 0.205, "volume": 10000.0}, {"date": "2012-11-15", "close": 0.205, "volume": 41576.0}, {"date": "2012-11-19", "close": 0.19, "volume": 38845.0}, {"date": "2012-11-20", "close": 0.18, "volume": 76475.0}, {"date": "2012-11-21", "close": 0.18, "volume": 35000.0}, {"date": "2012-11-22", "close": 0.18, "volume": 40400.0}, {"date": "2012-11-23", "close": 0.205, "volume": 187145.0}, {"date": "2012-11-27", "close": 0.2, "volume": 43611.0}, {"date": "2012-11-28", "close": 0.2, "volume": 57264.0}, {"date": "2012-11-29", "close": 0.185, "volume": 68000.0}, {"date": "2012-12-05", "close": 0.18, "volume": 19000.0}, {"date": "2012-12-06", "close": 0.18, "volume": 72273.0}, {"date": "2012-12-10", "close": 0.17, "volume": 43389.0}, {"date": "2012-12-12", "close": 0.185, "volume": 163796.0}, {"date": "2012-12-13", "close": 0.2, "volume": 76407.0}, {"date": "2012-12-14", "close": 0.275, "volume": 216681.0}, {"date": "2012-12-17", "close": 0.235, "volume": 170100.0}, {"date": "2012-12-18", "close": 0.235, "volume": 20305.0}, {"date": "2012-12-19", "close": 0.28, "volume": 235000.0}, {"date": "2012-12-20", "close": 0.3, "volume": 80000.0}, {"date": "2012-12-21", "close": 0.28, "volume": 13033.0}, {"date": "2012-12-24", "close": 0.265, "volume": 7000.0}, {"date": "2012-12-28", "close": 0.31, "volume": 40752.0}, {"date": "2012-12-31", "close": 0.31, "volume": 31729.0}, {"date": "2013-01-02", "close": 0.315, "volume": 11700.0}, {"date": "2013-01-03", "close": 0.29, "volume": 28404.0}, {"date": "2013-01-04", "close": 0.29, "volume": 5000.0}, {"date": "2013-01-07", "close": 0.29, "volume": 25000.0}, {"date": "2013-01-08", "close": 0.29, "volume": 20000.0}, {"date": "2013-01-09", "close": 0.29, "volume": 14000.0}, {"date": "2013-01-11", "close": 0.27, "volume": 61681.0}, {"date": "2013-01-14", "close": 0.27, "volume": 19646.0}, {"date": "2013-01-16", "close": 0.25, "volume": 30970.0}, {"date": "2013-01-17", "close": 0.26, "volume": 7603.0}, {"date": "2013-01-21", "close": 0.25, "volume": 2000.0}, {"date": "2013-01-22", "close": 0.25, "volume": 205623.0}, {"date": "2013-01-24", "close": 0.225, "volume": 80000.0}, {"date": "2013-01-25", "close": 0.225, "volume": 119770.0}, {"date": "2013-01-29", "close": 0.225, "volume": 71199.0}, {"date": "2013-01-30", "close": 0.23, "volume": 3050.0}, {"date": "2013-01-31", "close": 0.24, "volume": 80000.0}, {"date": "2013-02-01", "close": 0.22, "volume": 60500.0}, {"date": "2013-02-04", "close": 0.21, "volume": 29515.0}, {"date": "2013-02-05", "close": 0.21, "volume": 67550.0}, {"date": "2013-02-06", "close": 0.22, "volume": 10000.0}, {"date": "2013-02-07", "close": 0.2, "volume": 125000.0}, {"date": "2013-02-08", "close": 0.2, "volume": 349256.0}, {"date": "2013-02-11", "close": 0.21, "volume": 67995.0}, {"date": "2013-02-12", "close": 0.265, "volume": 920535.0}, {"date": "2013-02-13", "close": 0.24, "volume": 306033.0}, {"date": "2013-02-14", "close": 0.25, "volume": 58400.0}, {"date": "2013-02-15", "close": 0.24, "volume": 13513.0}, {"date": "2013-02-18", "close": 0.24, "volume": 10400.0}, {"date": "2013-02-19", "close": 0.24, "volume": 43300.0}, {"date": "2013-02-20", "close": 0.23, "volume": 46500.0}, {"date": "2013-02-21", "close": 0.24, "volume": 15250.0}, {"date": "2013-02-22", "close": 0.225, "volume": 129948.0}, {"date": "2013-02-25", "close": 0.24, "volume": 4500.0}, {"date": "2013-02-26", "close": 0.23, "volume": 71450.0}, {"date": "2013-02-27", "close": 0.22, "volume": 10550.0}, {"date": "2013-02-28", "close": 0.25, "volume": 81950.0}, {"date": "2013-03-01", "close": 0.25, "volume": 3900.0}, {"date": "2013-03-05", "close": 0.21, "volume": 339779.0}, {"date": "2013-03-06", "close": 0.21, "volume": 67141.0}, {"date": "2013-03-07", "close": 0.21, "volume": 472232.0}, {"date": "2013-03-08", "close": 0.2, "volume": 94018.0}, {"date": "2013-03-11", "close": 0.21, "volume": 157500.0}, {"date": "2013-03-12", "close": 0.2, "volume": 161000.0}, {"date": "2013-03-13", "close": 0.195, "volume": 3000.0}, {"date": "2013-03-14", "close": 0.19, "volume": 162000.0}, {"date": "2013-03-15", "close": 0.21, "volume": 76000.0}, {"date": "2013-03-18", "close": 0.19, "volume": 330500.0}, {"date": "2013-03-19", "close": 0.185, "volume": 293100.0}, {"date": "2013-03-20", "close": 0.185, "volume": 28111.0}, {"date": "2013-03-21", "close": 0.17, "volume": 134395.0}, {"date": "2013-03-22", "close": 0.165, "volume": 103753.0}, {"date": "2013-03-25", "close": 0.17, "volume": 19050.0}, {"date": "2013-03-26", "close": 0.17, "volume": 24990.0}, {"date": "2013-03-27", "close": 0.17, "volume": 137970.0}, {"date": "2013-04-02", "close": 0.17, "volume": 210302.0}, {"date": "2013-04-03", "close": 0.17, "volume": 50000.0}, {"date": "2013-04-04", "close": 0.165, "volume": 412644.0}, {"date": "2013-04-08", "close": 0.155, "volume": 40000.0}, {"date": "2013-04-09", "close": 0.155, "volume": 3500.0}, {"date": "2013-04-10", "close": 0.165, "volume": 30303.0}, {"date": "2013-04-11", "close": 0.165, "volume": 15000.0}, {"date": "2013-04-12", "close": 0.16, "volume": 10000.0}, {"date": "2013-04-15", "close": 0.155, "volume": 40000.0}, {"date": "2013-04-16", "close": 0.135, "volume": 154500.0}, {"date": "2013-04-18", "close": 0.12, "volume": 15000.0}, {"date": "2013-04-19", "close": 0.12, "volume": 92500.0}, {"date": "2013-04-22", "close": 0.12, "volume": 6050.0}, {"date": "2013-04-24", "close": 0.12, "volume": 5650.0}, {"date": "2013-04-26", "close": 0.14, "volume": 84200.0}, {"date": "2013-04-29", "close": 0.12, "volume": 120000.0}, {"date": "2013-04-30", "close": 0.105, "volume": 277000.0}, {"date": "2013-05-01", "close": 0.145, "volume": 48000.0}, {"date": "2013-05-02", "close": 0.145, "volume": 22000.0}, {"date": "2013-05-03", "close": 0.12, "volume": 27000.0}, {"date": "2013-05-06", "close": 0.105, "volume": 273000.0}, {"date": "2013-05-07", "close": 0.1, "volume": 203687.0}, {"date": "2013-05-08", "close": 0.1, "volume": 230977.0}, {"date": "2013-05-09", "close": 0.1, "volume": 36500.0}, {"date": "2013-05-10", "close": 0.115, "volume": 103000.0}, {"date": "2013-05-13", "close": 0.1, "volume": 40556.0}, {"date": "2013-05-14", "close": 0.105, "volume": 102327.0}, {"date": "2013-05-15", "close": 0.115, "volume": 17000.0}, {"date": "2013-05-16", "close": 0.11, "volume": 178451.0}, {"date": "2013-05-17", "close": 0.11, "volume": 35000.0}, {"date": "2013-05-20", "close": 0.115, "volume": 45000.0}, {"date": "2013-05-21", "close": 0.13, "volume": 66500.0}, {"date": "2013-05-22", "close": 0.145, "volume": 70000.0}, {"date": "2013-05-24", "close": 0.115, "volume": 239094.0}, {"date": "2013-05-27", "close": 0.11, "volume": 12727.0}, {"date": "2013-05-28", "close": 0.1, "volume": 181600.0}, {"date": "2013-05-30", "close": 0.1, "volume": 115294.0}, {"date": "2013-05-31", "close": 0.099, "volume": 71000.0}, {"date": "2013-06-03", "close": 0.1, "volume": 50000.0}, {"date": "2013-06-04", "close": 0.1, "volume": 14350.0}, {"date": "2013-06-05", "close": 0.1, "volume": 62003.0}, {"date": "2013-06-07", "close": 0.099, "volume": 4400.0}, {"date": "2013-06-12", "close": 0.081, "volume": 140782.0}, {"date": "2013-06-13", "close": 0.089, "volume": 35699.0}, {"date": "2013-06-14", "close": 0.09, "volume": 18860.0}, {"date": "2013-06-17", "close": 0.09, "volume": 63140.0}, {"date": "2013-06-19", "close": 0.085, "volume": 6800.0}, {"date": "2013-06-20", "close": 0.083, "volume": 110200.0}, {"date": "2013-06-21", "close": 0.071, "volume": 61800.0}, {"date": "2013-06-24", "close": 0.07, "volume": 51667.0}, {"date": "2013-06-25", "close": 0.075, "volume": 403721.0}, {"date": "2013-06-26", "close": 0.071, "volume": 580595.0}, {"date": "2013-06-27", "close": 0.071, "volume": 27500.0}, {"date": "2013-06-28", "close": 0.075, "volume": 317524.0}, {"date": "2013-07-01", "close": 0.083, "volume": 19500.0}, {"date": "2013-07-02", "close": 0.08, "volume": 12000.0}, {"date": "2013-07-04", "close": 0.081, "volume": 8400.0}, {"date": "2013-07-05", "close": 0.079, "volume": 31850.0}, {"date": "2013-07-08", "close": 0.08, "volume": 118750.0}, {"date": "2013-07-09", "close": 0.079, "volume": 16878.0}, {"date": "2013-07-11", "close": 0.079, "volume": 12122.0}, {"date": "2013-07-12", "close": 0.075, "volume": 49460.0}, {"date": "2013-07-15", "close": 0.075, "volume": 100000.0}, {"date": "2013-07-17", "close": 0.076, "volume": 92000.0}, {"date": "2013-07-18", "close": 0.075, "volume": 81765.0}, {"date": "2013-07-22", "close": 0.08, "volume": 31500.0}, {"date": "2013-07-23", "close": 0.076, "volume": 148230.0}, {"date": "2013-07-24", "close": 0.08, "volume": 144839.0}, {"date": "2013-07-25", "close": 0.08, "volume": 49000.0}, {"date": "2013-07-26", "close": 0.08, "volume": 30600.0}, {"date": "2013-07-29", "close": 0.08, "volume": 100000.0}, {"date": "2013-07-30", "close": 0.083, "volume": 50.0}, {"date": "2013-08-01", "close": 0.09, "volume": 52500.0}, {"date": "2013-08-02", "close": 0.135, "volume": 209891.0}, {"date": "2013-08-05", "close": 0.14, "volume": 33786.0}, {"date": "2013-08-06", "close": 0.14, "volume": 21600.0}, {"date": "2013-08-07", "close": 0.115, "volume": 16250.0}, {"date": "2013-08-09", "close": 0.105, "volume": 66679.0}, {"date": "2013-08-14", "close": 0.115, "volume": 25000.0}, {"date": "2013-08-15", "close": 0.12, "volume": 10000.0}, {"date": "2013-08-20", "close": 0.125, "volume": 25000.0}, {"date": "2013-08-21", "close": 0.12, "volume": 25000.0}, {"date": "2013-08-22", "close": 0.125, "volume": 6030.0}, {"date": "2013-08-23", "close": 0.125, "volume": 23970.0}, {"date": "2013-08-27", "close": 0.13, "volume": 30000.0}, {"date": "2013-08-28", "close": 0.135, "volume": 6000.0}, {"date": "2013-08-29", "close": 0.135, "volume": 13000.0}, {"date": "2013-08-30", "close": 0.135, "volume": 9000.0}, {"date": "2013-09-02", "close": 0.14, "volume": 75000.0}, {"date": "2013-09-03", "close": 0.15, "volume": 55340.0}, {"date": "2013-09-04", "close": 0.18, "volume": 142784.0}, {"date": "2013-09-05", "close": 0.17, "volume": 96811.0}, {"date": "2013-09-06", "close": 0.175, "volume": 79140.0}, {"date": "2013-09-09", "close": 0.18, "volume": 59000.0}, {"date": "2013-09-10", "close": 0.195, "volume": 198896.0}, {"date": "2013-09-11", "close": 0.185, "volume": 36719.0}, {"date": "2013-09-12", "close": 0.18, "volume": 33115.0}, {"date": "2013-09-13", "close": 0.165, "volume": 158956.0}, {"date": "2013-09-16", "close": 0.145, "volume": 79423.0}, {"date": "2013-09-17", "close": 0.16, "volume": 6000.0}, {"date": "2013-09-19", "close": 0.165, "volume": 10000.0}, {"date": "2013-09-24", "close": 0.155, "volume": 13445.0}, {"date": "2013-09-25", "close": 0.16, "volume": 68939.0}, {"date": "2013-09-26", "close": 0.135, "volume": 3245.0}, {"date": "2013-09-30", "close": 0.135, "volume": 5959.0}, {"date": "2013-10-02", "close": 0.15, "volume": 13335.0}, {"date": "2013-10-03", "close": 0.14, "volume": 22000.0}, {"date": "2013-10-07", "close": 0.15, "volume": 20000.0}, {"date": "2013-10-09", "close": 0.14, "volume": 177310.0}, {"date": "2013-10-10", "close": 0.185, "volume": 90000.0}, {"date": "2013-10-11", "close": 0.16, "volume": 83348.0}, {"date": "2013-10-14", "close": 0.16, "volume": 31125.0}, {"date": "2013-10-15", "close": 0.17, "volume": 119758.0}, {"date": "2013-10-16", "close": 0.15, "volume": 86007.0}, {"date": "2013-10-17", "close": 0.18, "volume": 214707.0}, {"date": "2013-10-18", "close": 0.15, "volume": 80000.0}, {"date": "2013-10-21", "close": 0.18, "volume": 407799.0}, {"date": "2013-10-22", "close": 0.17, "volume": 5785.0}, {"date": "2013-10-23", "close": 0.17, "volume": 14285.0}, {"date": "2013-10-25", "close": 0.175, "volume": 91916.0}, {"date": "2013-10-28", "close": 0.2, "volume": 46124.0}, {"date": "2013-10-29", "close": 0.21, "volume": 371283.0}, {"date": "2013-10-30", "close": 0.215, "volume": 99893.0}, {"date": "2013-10-31", "close": 0.205, "volume": 48186.0}, {"date": "2013-11-01", "close": 0.225, "volume": 29687.0}, {"date": "2013-11-04", "close": 0.2, "volume": 147516.0}, {"date": "2013-11-05", "close": 0.21, "volume": 207733.0}, {"date": "2013-11-06", "close": 0.19, "volume": 9335.0}, {"date": "2013-11-07", "close": 0.19, "volume": 7500.0}, {"date": "2013-11-08", "close": 0.195, "volume": 39130.0}, {"date": "2013-11-11", "close": 0.19, "volume": 73165.0}, {"date": "2013-11-12", "close": 0.19, "volume": 36000.0}, {"date": "2013-11-13", "close": 0.2, "volume": 10044.0}, {"date": "2013-11-14", "close": 0.2, "volume": 92956.0}, {"date": "2013-11-15", "close": 0.195, "volume": 69393.0}, {"date": "2013-11-19", "close": 0.19, "volume": 32700.0}, {"date": "2013-11-20", "close": 0.19, "volume": 23000.0}, {"date": "2013-11-21", "close": 0.19, "volume": 139227.0}, {"date": "2013-11-22", "close": 0.17, "volume": 74473.0}, {"date": "2013-11-25", "close": 0.17, "volume": 15000.0}, {"date": "2013-11-26", "close": 0.18, "volume": 6300.0}, {"date": "2013-11-27", "close": 0.175, "volume": 256706.0}, {"date": "2013-11-28", "close": 0.18, "volume": 10227.0}, {"date": "2013-11-29", "close": 0.18, "volume": 48685.0}, {"date": "2013-12-03", "close": 0.2, "volume": 419643.0}, {"date": "2013-12-04", "close": 0.195, "volume": 27500.0}, {"date": "2013-12-05", "close": 0.19, "volume": 4254.0}, {"date": "2013-12-06", "close": 0.17, "volume": 167778.0}, {"date": "2013-12-09", "close": 0.18, "volume": 12292.0}, {"date": "2013-12-10", "close": 0.175, "volume": 54362.0}, {"date": "2013-12-17", "close": 0.165, "volume": 97000.0}, {"date": "2013-12-20", "close": 0.165, "volume": 58500.0}, {"date": "2013-12-23", "close": 0.17, "volume": 5000.0}, {"date": "2013-12-24", "close": 0.175, "volume": 56400.0}, {"date": "2013-12-27", "close": 0.18, "volume": 750.0}, {"date": "2013-12-30", "close": 0.17, "volume": 74924.0}, {"date": "2013-12-31", "close": 0.19, "volume": 58740.0}, {"date": "2014-01-02", "close": 0.185, "volume": 160000.0}, {"date": "2014-01-03", "close": 0.19, "volume": 5200.0}, {"date": "2014-01-06", "close": 0.17, "volume": 8317.0}, {"date": "2014-01-07", "close": 0.18, "volume": 55000.0}, {"date": "2014-01-08", "close": 0.18, "volume": 2600.0}, {"date": "2014-01-09", "close": 0.165, "volume": 23683.0}, {"date": "2014-01-10", "close": 0.155, "volume": 23700.0}, {"date": "2014-01-13", "close": 0.175, "volume": 6954.0}, {"date": "2014-01-14", "close": 0.15, "volume": 73334.0}, {"date": "2014-01-15", "close": 0.15, "volume": 7673.0}, {"date": "2014-01-16", "close": 0.135, "volume": 46673.0}, {"date": "2014-01-17", "close": 0.135, "volume": 49131.0}, {"date": "2014-01-20", "close": 0.13, "volume": 102523.0}, {"date": "2014-01-21", "close": 0.12, "volume": 231096.0}, {"date": "2014-01-22", "close": 0.135, "volume": 109000.0}, {"date": "2014-01-23", "close": 0.135, "volume": 79428.0}, {"date": "2014-01-28", "close": 0.12, "volume": 272091.0}, {"date": "2014-01-29", "close": 0.12, "volume": 94373.0}, {"date": "2014-01-30", "close": 0.115, "volume": 751497.0}, {"date": "2014-02-04", "close": 0.115, "volume": 95000.0}, {"date": "2014-02-07", "close": 0.14, "volume": 21500.0}, {"date": "2014-02-10", "close": 0.12, "volume": 6250.0}, {"date": "2014-02-11", "close": 0.12, "volume": 16666.0}, {"date": "2014-02-12", "close": 0.12, "volume": 20484.0}, {"date": "2014-02-13", "close": 0.115, "volume": 147542.0}, {"date": "2014-02-14", "close": 0.115, "volume": 86782.0}, {"date": "2014-02-17", "close": 0.11, "volume": 90630.0}, {"date": "2014-02-18", "close": 0.11, "volume": 105690.0}, {"date": "2014-02-19", "close": 0.11, "volume": 59731.0}, {"date": "2014-02-20", "close": 0.115, "volume": 7376.0}, {"date": "2014-02-21", "close": 0.125, "volume": 9000.0}, {"date": "2014-02-24", "close": 0.115, "volume": 36600.0}, {"date": "2014-02-25", "close": 0.13, "volume": 144588.0}, {"date": "2014-02-26", "close": 0.13, "volume": 14412.0}, {"date": "2014-02-27", "close": 0.115, "volume": 7000.0}, {"date": "2014-03-03", "close": 0.12, "volume": 42588.0}, {"date": "2014-03-04", "close": 0.12, "volume": 104013.0}, {"date": "2014-03-06", "close": 0.12, "volume": 441612.0}, {"date": "2014-03-07", "close": 0.12, "volume": 30000.0}, {"date": "2014-03-10", "close": 0.115, "volume": 13500.0}, {"date": "2014-03-11", "close": 0.115, "volume": 131876.0}, {"date": "2014-03-12", "close": 0.115, "volume": 21000.0}, {"date": "2014-03-13", "close": 0.11, "volume": 75000.0}, {"date": "2014-03-14", "close": 0.11, "volume": 9000.0}, {"date": "2014-03-18", "close": 0.105, "volume": 10000.0}, {"date": "2014-03-19", "close": 0.105, "volume": 212800.0}, {"date": "2014-03-20", "close": 0.105, "volume": 29395.0}, {"date": "2014-03-21", "close": 0.105, "volume": 130385.0}, {"date": "2014-03-24", "close": 0.098, "volume": 126700.0}, {"date": "2014-03-25", "close": 0.099, "volume": 50000.0}, {"date": "2014-03-26", "close": 0.099, "volume": 50000.0}, {"date": "2014-03-27", "close": 0.1, "volume": 37129.0}, {"date": "2014-03-28", "close": 0.1, "volume": 82802.0}, {"date": "2014-03-31", "close": 0.09, "volume": 85324.0}, {"date": "2014-04-03", "close": 0.105, "volume": 154000.0}, {"date": "2014-04-07", "close": 0.13, "volume": 396200.0}, {"date": "2014-04-08", "close": 0.125, "volume": 81996.0}, {"date": "2014-04-09", "close": 0.13, "volume": 160640.0}, {"date": "2014-04-10", "close": 0.13, "volume": 192999.0}, {"date": "2014-04-11", "close": 0.12, "volume": 87304.0}, {"date": "2014-04-14", "close": 0.11, "volume": 5332.0}, {"date": "2014-04-15", "close": 0.12, "volume": 9000.0}, {"date": "2014-04-16", "close": 0.13, "volume": 98099.0}, {"date": "2014-04-17", "close": 0.13, "volume": 63700.0}, {"date": "2014-04-22", "close": 0.125, "volume": 3000.0}, {"date": "2014-04-23", "close": 0.125, "volume": 122476.0}, {"date": "2014-04-24", "close": 0.12, "volume": 82500.0}, {"date": "2014-04-28", "close": 0.125, "volume": 20000.0}, {"date": "2014-04-29", "close": 0.12, "volume": 163271.0}, {"date": "2014-04-30", "close": 0.12, "volume": 47800.0}, {"date": "2014-05-01", "close": 0.135, "volume": 274000.0}, {"date": "2014-05-02", "close": 0.135, "volume": 67740.0}, {"date": "2014-05-05", "close": 0.13, "volume": 5175.0}, {"date": "2014-05-06", "close": 0.125, "volume": 80195.0}, {"date": "2014-05-08", "close": 0.125, "volume": 7000.0}, {"date": "2014-05-09", "close": 0.125, "volume": 10200.0}, {"date": "2014-05-12", "close": 0.12, "volume": 31700.0}, {"date": "2014-05-13", "close": 0.12, "volume": 91131.0}, {"date": "2014-05-15", "close": 0.105, "volume": 5691.0}, {"date": "2014-05-16", "close": 0.11, "volume": 40000.0}, {"date": "2014-05-19", "close": 0.11, "volume": 13636.0}, {"date": "2014-05-20", "close": 0.115, "volume": 16000.0}, {"date": "2014-05-21", "close": 0.105, "volume": 75000.0}, {"date": "2014-05-22", "close": 0.105, "volume": 35000.0}, {"date": "2014-05-23", "close": 0.1, "volume": 73000.0}, {"date": "2014-05-26", "close": 0.1, "volume": 35100.0}, {"date": "2014-05-27", "close": 0.1, "volume": 30000.0}, {"date": "2014-05-28", "close": 0.1, "volume": 106858.0}, {"date": "2014-05-29", "close": 0.105, "volume": 52500.0}, {"date": "2014-05-30", "close": 0.1, "volume": 30063.0}, {"date": "2014-06-02", "close": 0.09, "volume": 69937.0}, {"date": "2014-06-03", "close": 0.085, "volume": 42002.0}, {"date": "2014-06-05", "close": 0.084, "volume": 49194.0}, {"date": "2014-06-06", "close": 0.085, "volume": 40000.0}, {"date": "2014-06-10", "close": 0.085, "volume": 65306.0}, {"date": "2014-06-11", "close": 0.09, "volume": 28500.0}, {"date": "2014-06-12", "close": 0.077, "volume": 140634.0}, {"date": "2014-06-13", "close": 0.085, "volume": 30000.0}, {"date": "2014-06-16", "close": 0.074, "volume": 49114.0}, {"date": "2014-06-17", "close": 0.08, "volume": 119488.0}, {"date": "2014-06-18", "close": 0.08, "volume": 25000.0}, {"date": "2014-06-19", "close": 0.07, "volume": 185000.0}, {"date": "2014-06-20", "close": 0.07, "volume": 191939.0}, {"date": "2014-06-23", "close": 0.062, "volume": 96061.0}, {"date": "2014-06-24", "close": 0.063, "volume": 172936.0}, {"date": "2014-06-25", "close": 0.064, "volume": 83950.0}, {"date": "2014-06-26", "close": 0.064, "volume": 110000.0}, {"date": "2014-06-27", "close": 0.063, "volume": 102754.0}, {"date": "2014-06-30", "close": 0.068, "volume": 230000.0}, {"date": "2014-07-01", "close": 0.063, "volume": 196144.0}, {"date": "2014-07-03", "close": 0.063, "volume": 20000.0}, {"date": "2014-07-04", "close": 0.068, "volume": 40007.0}, {"date": "2014-07-07", "close": 0.075, "volume": 58250.0}, {"date": "2014-07-08", "close": 0.075, "volume": 125000.0}, {"date": "2014-07-09", "close": 0.075, "volume": 10744.0}, {"date": "2014-07-10", "close": 0.08, "volume": 106525.0}, {"date": "2014-07-11", "close": 0.085, "volume": 15006.0}, {"date": "2014-07-14", "close": 0.08, "volume": 3475.0}, {"date": "2014-07-15", "close": 0.077, "volume": 76994.0}, {"date": "2014-07-16", "close": 0.08, "volume": 7920.0}, {"date": "2014-07-17", "close": 0.085, "volume": 36000.0}, {"date": "2014-07-21", "close": 0.085, "volume": 12750.0}, {"date": "2014-07-24", "close": 0.085, "volume": 45000.0}, {"date": "2014-07-28", "close": 0.08, "volume": 25000.0}, {"date": "2014-07-30", "close": 0.076, "volume": 60000.0}, {"date": "2014-07-31", "close": 0.08, "volume": 60000.0}, {"date": "2014-08-01", "close": 0.08, "volume": 7478.0}, {"date": "2014-08-04", "close": 0.076, "volume": 100000.0}, {"date": "2014-08-05", "close": 0.075, "volume": 192946.0}, {"date": "2014-08-06", "close": 0.075, "volume": 24486.0}, {"date": "2014-08-08", "close": 0.075, "volume": 100000.0}, {"date": "2014-08-12", "close": 0.075, "volume": 15000.0}, {"date": "2014-08-18", "close": 0.06, "volume": 88000.0}, {"date": "2014-08-19", "close": 0.065, "volume": 14000.0}, {"date": "2014-08-20", "close": 0.065, "volume": 8500.0}, {"date": "2014-08-21", "close": 0.12, "volume": 714175.0}, {"date": "2014-08-22", "close": 0.1, "volume": 57368.0}, {"date": "2014-08-25", "close": 0.11, "volume": 81125.0}, {"date": "2014-08-26", "close": 0.09, "volume": 180000.0}, {"date": "2014-08-27", "close": 0.09, "volume": 10085.0}, {"date": "2014-08-28", "close": 0.09, "volume": 10555.0}, {"date": "2014-08-29", "close": 0.089, "volume": 35360.0}, {"date": "2014-09-03", "close": 0.08, "volume": 12000.0}, {"date": "2014-09-04", "close": 0.075, "volume": 71986.0}, {"date": "2014-09-08", "close": 0.08, "volume": 6750.0}, {"date": "2014-09-09", "close": 0.085, "volume": 100000.0}, {"date": "2014-09-10", "close": 0.08, "volume": 12000.0}, {"date": "2014-09-11", "close": 0.075, "volume": 4000.0}, {"date": "2014-09-12", "close": 0.085, "volume": 67675.0}, {"date": "2014-09-15", "close": 0.071, "volume": 48314.0}, {"date": "2014-09-16", "close": 0.071, "volume": 56818.0}, {"date": "2014-09-17", "close": 0.07, "volume": 200000.0}, {"date": "2014-09-18", "close": 0.075, "volume": 147002.0}, {"date": "2014-09-19", "close": 0.075, "volume": 123365.0}, {"date": "2014-09-29", "close": 0.07, "volume": 8002.0}, {"date": "2014-09-30", "close": 0.07, "volume": 6998.0}, {"date": "2014-10-01", "close": 0.07, "volume": 73002.0}, {"date": "2014-10-02", "close": 0.063, "volume": 20000.0}, {"date": "2014-10-06", "close": 0.068, "volume": 163673.0}, {"date": "2014-10-07", "close": 0.065, "volume": 250000.0}, {"date": "2014-10-08", "close": 0.065, "volume": 100000.0}, {"date": "2014-10-10", "close": 0.08, "volume": 14000.0}, {"date": "2014-10-13", "close": 0.075, "volume": 1675.0}, {"date": "2014-10-15", "close": 0.062, "volume": 35200.0}, {"date": "2014-10-16", "close": 0.063, "volume": 22698.0}, {"date": "2014-10-17", "close": 0.059, "volume": 242622.0}, {"date": "2014-10-20", "close": 0.07, "volume": 46429.0}, {"date": "2014-10-21", "close": 0.059, "volume": 104281.0}, {"date": "2014-10-22", "close": 0.07, "volume": 20000.0}, {"date": "2014-10-24", "close": 0.065, "volume": 20000.0}, {"date": "2014-10-27", "close": 0.06, "volume": 23500.0}, {"date": "2014-10-28", "close": 0.061, "volume": 10555.0}, {"date": "2014-10-29", "close": 0.06, "volume": 78944.0}, {"date": "2014-10-30", "close": 0.059, "volume": 42151.0}, {"date": "2014-10-31", "close": 0.059, "volume": 153018.0}, {"date": "2014-11-05", "close": 0.051, "volume": 129741.0}, {"date": "2014-11-06", "close": 0.051, "volume": 33000.0}, {"date": "2014-11-11", "close": 0.045, "volume": 92000.0}, {"date": "2014-11-12", "close": 0.042, "volume": 67418.0}, {"date": "2014-11-13", "close": 0.042, "volume": 70000.0}, {"date": "2014-11-14", "close": 0.036, "volume": 5268.0}, {"date": "2014-11-17", "close": 0.035, "volume": 50000.0}, {"date": "2014-11-18", "close": 0.036, "volume": 32700.0}, {"date": "2014-11-19", "close": 0.036, "volume": 105995.0}, {"date": "2014-11-20", "close": 0.03, "volume": 188322.0}, {"date": "2014-11-25", "close": 0.025, "volume": 853374.0}, {"date": "2014-11-26", "close": 0.025, "volume": 12531.0}, {"date": "2014-11-28", "close": 0.027, "volume": 2000.0}, {"date": "2014-12-02", "close": 0.025, "volume": 67083.0}, {"date": "2014-12-04", "close": 0.025, "volume": 27265.0}, {"date": "2014-12-05", "close": 0.022, "volume": 70980.0}, {"date": "2014-12-08", "close": 0.025, "volume": 35000.0}, {"date": "2014-12-10", "close": 0.022, "volume": 100000.0}, {"date": "2014-12-11", "close": 0.022, "volume": 5585.0}, {"date": "2014-12-12", "close": 0.023, "volume": 12000.0}, {"date": "2014-12-15", "close": 0.015, "volume": 297790.0}, {"date": "2014-12-19", "close": 0.017, "volume": 75000.0}, {"date": "2014-12-22", "close": 0.018, "volume": 30000.0}, {"date": "2014-12-23", "close": 0.017, "volume": 90951.0}, {"date": "2014-12-30", "close": 0.025, "volume": 191716.0}, {"date": "2014-12-31", "close": 0.03, "volume": 290000.0}, {"date": "2015-01-02", "close": 0.04, "volume": 85000.0}, {"date": "2015-01-05", "close": 0.044, "volume": 55000.0}, {"date": "2015-01-08", "close": 0.044, "volume": 42000.0}, {"date": "2015-01-09", "close": 0.042, "volume": 11000.0}, {"date": "2015-01-12", "close": 0.042, "volume": 40699.0}, {"date": "2015-01-13", "close": 0.042, "volume": 34000.0}, {"date": "2015-01-14", "close": 0.035, "volume": 50000.0}, {"date": "2015-01-16", "close": 0.036, "volume": 20000.0}, {"date": "2015-01-19", "close": 0.04, "volume": 25000.0}, {"date": "2015-01-21", "close": 0.03, "volume": 41301.0}, {"date": "2015-01-23", "close": 0.025, "volume": 20000.0}, {"date": "2015-01-27", "close": 0.025, "volume": 1500.0}, {"date": "2015-01-29", "close": 0.022, "volume": 2139.0}, {"date": "2015-01-30", "close": 0.021, "volume": 438395.0}, {"date": "2015-02-03", "close": 0.021, "volume": 18268.0}, {"date": "2015-02-04", "close": 0.021, "volume": 625.0}, {"date": "2015-02-05", "close": 0.021, "volume": 13333.0}, {"date": "2015-02-09", "close": 0.021, "volume": 10000.0}, {"date": "2015-02-13", "close": 0.021, "volume": 20000.0}, {"date": "2015-02-18", "close": 0.02, "volume": 200000.0}, {"date": "2015-02-20", "close": 0.019, "volume": 200000.0}, {"date": "2015-02-23", "close": 0.02, "volume": 13875.0}, {"date": "2015-02-25", "close": 0.02, "volume": 8550.0}, {"date": "2015-02-26", "close": 0.02, "volume": 8500.0}, {"date": "2015-02-27", "close": 0.022, "volume": 8757.0}, {"date": "2015-03-02", "close": 0.022, "volume": 3000.0}, {"date": "2015-03-04", "close": 0.021, "volume": 340000.0}, {"date": "2015-03-10", "close": 0.021, "volume": 200000.0}, {"date": "2015-03-16", "close": 0.019, "volume": 752318.0}, {"date": "2015-03-17", "close": 0.017, "volume": 266682.0}, {"date": "2015-03-19", "close": 0.017, "volume": 17918.0}, {"date": "2015-03-20", "close": 0.015, "volume": 150000.0}, {"date": "2015-03-23", "close": 0.016, "volume": 50000.0}, {"date": "2015-03-26", "close": 0.018, "volume": 4800.0}, {"date": "2015-03-30", "close": 0.02, "volume": 30000.0}, {"date": "2015-04-07", "close": 0.021, "volume": 132525.0}, {"date": "2015-04-08", "close": 0.025, "volume": 332409.0}, {"date": "2015-04-13", "close": 0.025, "volume": 132233.0}, {"date": "2015-04-14", "close": 0.025, "volume": 249302.0}, {"date": "2015-04-16", "close": 0.022, "volume": 34635.0}, {"date": "2015-04-20", "close": 0.02, "volume": 25365.0}, {"date": "2015-04-21", "close": 0.021, "volume": 6000.0}, {"date": "2015-04-23", "close": 0.022, "volume": 32351.0}, {"date": "2015-04-24", "close": 0.022, "volume": 17649.0}, {"date": "2015-04-27", "close": 0.02, "volume": 57500.0}, {"date": "2015-04-30", "close": 0.018, "volume": 100000.0}, {"date": "2015-05-01", "close": 0.018, "volume": 78135.0}, {"date": "2015-05-04", "close": 0.018, "volume": 39221.0}, {"date": "2015-05-06", "close": 0.018, "volume": 7000.0}, {"date": "2015-05-08", "close": 0.022, "volume": 3351.0}, {"date": "2015-05-12", "close": 0.02, "volume": 3000.0}, {"date": "2015-05-13", "close": 0.022, "volume": 121000.0}, {"date": "2015-05-15", "close": 0.024, "volume": 83584.0}, {"date": "2015-05-18", "close": 0.023, "volume": 180191.0}, {"date": "2015-05-19", "close": 0.02, "volume": 89000.0}, {"date": "2015-05-20", "close": 0.019, "volume": 167700.0}, {"date": "2015-05-21", "close": 0.022, "volume": 45000.0}, {"date": "2015-05-25", "close": 0.022, "volume": 300000.0}, {"date": "2015-05-26", "close": 0.022, "volume": 81800.0}, {"date": "2015-05-27", "close": 0.023, "volume": 354400.0}, {"date": "2015-05-28", "close": 0.022, "volume": 83925.0}, {"date": "2015-05-29", "close": 0.021, "volume": 337333.0}, {"date": "2015-06-01", "close": 0.022, "volume": 2950.0}, {"date": "2015-06-02", "close": 0.021, "volume": 545219.0}, {"date": "2015-06-03", "close": 0.02, "volume": 308400.0}, {"date": "2015-06-04", "close": 0.02, "volume": 57900.0}, {"date": "2015-06-05", "close": 0.02, "volume": 85089.0}, {"date": "2015-06-09", "close": 0.02, "volume": 580805.0}, {"date": "2015-06-10", "close": 0.02, "volume": 14000.0}, {"date": "2015-06-11", "close": 0.02, "volume": 788999.0}, {"date": "2015-06-12", "close": 0.02, "volume": 151596.0}, {"date": "2015-06-15", "close": 0.018, "volume": 1390498.0}, {"date": "2015-06-17", "close": 0.018, "volume": 37855.0}, {"date": "2015-06-18", "close": 0.017, "volume": 40000.0}, {"date": "2015-06-19", "close": 0.018, "volume": 58000.0}, {"date": "2015-06-22", "close": 0.017, "volume": 113000.0}, {"date": "2015-06-23", "close": 0.017, "volume": 292922.0}, {"date": "2015-06-24", "close": 0.019, "volume": 86686.0}, {"date": "2015-06-25", "close": 0.017, "volume": 381868.0}, {"date": "2015-06-26", "close": 0.019, "volume": 553763.0}, {"date": "2015-06-29", "close": 0.017, "volume": 418281.0}, {"date": "2015-06-30", "close": 0.016, "volume": 62747.0}, {"date": "2015-07-01", "close": 0.018, "volume": 60000.0}, {"date": "2015-07-03", "close": 0.018, "volume": 7500.0}, {"date": "2015-07-06", "close": 0.017, "volume": 200000.0}, {"date": "2015-07-07", "close": 0.02, "volume": 372251.0}, {"date": "2015-07-08", "close": 0.023, "volume": 548335.0}, {"date": "2015-07-09", "close": 0.022, "volume": 435000.0}, {"date": "2015-07-13", "close": 0.022, "volume": 190000.0}, {"date": "2015-07-14", "close": 0.022, "volume": 22000.0}, {"date": "2015-07-15", "close": 0.023, "volume": 550000.0}, {"date": "2015-07-16", "close": 0.024, "volume": 415000.0}, {"date": "2015-07-21", "close": 0.024, "volume": 43728.0}, {"date": "2015-07-22", "close": 0.022, "volume": 20000.0}, {"date": "2015-07-23", "close": 0.024, "volume": 14186.0}, {"date": "2015-07-24", "close": 0.026, "volume": 355000.0}, {"date": "2015-07-29", "close": 0.02, "volume": 726186.0}, {"date": "2015-07-30", "close": 0.02, "volume": 381180.0}, {"date": "2015-08-04", "close": 0.02, "volume": 50203.0}, {"date": "2015-08-05", "close": 0.02, "volume": 264825.0}, {"date": "2015-08-10", "close": 0.02, "volume": 104372.0}, {"date": "2015-08-11", "close": 0.02, "volume": 155028.0}, {"date": "2015-08-13", "close": 0.019, "volume": 80650.0}, {"date": "2015-08-14", "close": 0.019, "volume": 28000.0}, {"date": "2015-08-17", "close": 0.02, "volume": 250417.0}, {"date": "2015-08-18", "close": 0.019, "volume": 121000.0}, {"date": "2015-08-19", "close": 0.019, "volume": 400000.0}, {"date": "2015-08-20", "close": 0.02, "volume": 4002.0}, {"date": "2015-08-21", "close": 0.019, "volume": 100000.0}, {"date": "2015-08-24", "close": 0.018, "volume": 303492.0}, {"date": "2015-08-26", "close": 0.018, "volume": 1522500.0}, {"date": "2015-08-27", "close": 0.019, "volume": 10000.0}, {"date": "2015-08-28", "close": 0.017, "volume": 622631.0}, {"date": "2015-08-31", "close": 0.018, "volume": 34500.0}, {"date": "2015-09-01", "close": 0.019, "volume": 6944759.0}, {"date": "2015-09-02", "close": 0.018, "volume": 365444.0}, {"date": "2015-09-03", "close": 0.018, "volume": 920466.0}, {"date": "2015-09-04", "close": 0.02, "volume": 82500.0}, {"date": "2015-09-07", "close": 0.021, "volume": 6192.0}, {"date": "2015-09-08", "close": 0.019, "volume": 60451.0}, {"date": "2015-09-09", "close": 0.02, "volume": 1429000.0}, {"date": "2015-09-10", "close": 0.019, "volume": 186000.0}, {"date": "2015-09-11", "close": 0.018, "volume": 1298.0}, {"date": "2015-09-14", "close": 0.019, "volume": 119000.0}, {"date": "2015-09-15", "close": 0.018, "volume": 825451.0}, {"date": "2015-09-16", "close": 0.018, "volume": 179000.0}, {"date": "2015-09-17", "close": 0.021, "volume": 610000.0}, {"date": "2015-09-18", "close": 0.021, "volume": 475000.0}, {"date": "2015-09-21", "close": 0.018, "volume": 73695.0}, {"date": "2015-09-22", "close": 0.019, "volume": 167751.0}, {"date": "2015-09-23", "close": 0.02, "volume": 1141639.0}, {"date": "2015-09-28", "close": 0.019, "volume": 754255.0}, {"date": "2015-09-29", "close": 0.019, "volume": 162994.0}, {"date": "2015-09-30", "close": 0.019, "volume": 1356012.0}, {"date": "2015-10-01", "close": 0.022, "volume": 1560994.0}, {"date": "2015-10-02", "close": 0.021, "volume": 413636.0}, {"date": "2015-10-05", "close": 0.021, "volume": 13013.0}, {"date": "2015-10-06", "close": 0.022, "volume": 306411.0}, {"date": "2015-10-07", "close": 0.02, "volume": 179000.0}, {"date": "2015-10-08", "close": 0.024, "volume": 951634.0}, {"date": "2015-10-09", "close": 0.025, "volume": 924843.0}, {"date": "2015-10-12", "close": 0.026, "volume": 744360.0}, {"date": "2015-10-13", "close": 0.032, "volume": 2453142.0}, {"date": "2015-10-14", "close": 0.034, "volume": 1806707.0}, {"date": "2015-10-15", "close": 0.029, "volume": 1819182.0}, {"date": "2015-10-16", "close": 0.03, "volume": 135424.0}, {"date": "2015-10-19", "close": 0.03, "volume": 141607.0}, {"date": "2015-10-20", "close": 0.034, "volume": 104999.0}, {"date": "2015-10-21", "close": 0.035, "volume": 345001.0}, {"date": "2015-10-22", "close": 0.035, "volume": 140999.0}, {"date": "2015-10-23", "close": 0.033, "volume": 259653.0}, {"date": "2015-10-26", "close": 0.029, "volume": 664659.0}, {"date": "2015-10-27", "close": 0.025, "volume": 328118.0}, {"date": "2015-10-28", "close": 0.028, "volume": 206000.0}, {"date": "2015-10-29", "close": 0.032, "volume": 180000.0}, {"date": "2015-10-30", "close": 0.031, "volume": 8250.0}, {"date": "2015-11-02", "close": 0.03, "volume": 42250.0}, {"date": "2015-11-03", "close": 0.029, "volume": 200000.0}, {"date": "2015-11-04", "close": 0.03, "volume": 4000.0}, {"date": "2015-11-05", "close": 0.029, "volume": 93684.0}, {"date": "2015-11-06", "close": 0.028, "volume": 115736.0}, {"date": "2015-11-09", "close": 0.028, "volume": 39333.0}, {"date": "2015-11-10", "close": 0.025, "volume": 382311.0}, {"date": "2015-11-12", "close": 0.023, "volume": 356500.0}, {"date": "2015-11-13", "close": 0.026, "volume": 291642.0}, {"date": "2015-11-16", "close": 0.027, "volume": 319000.0}, {"date": "2015-11-18", "close": 0.023, "volume": 541076.0}, {"date": "2015-11-19", "close": 0.023, "volume": 158095.0}, {"date": "2015-11-20", "close": 0.025, "volume": 510757.0}, {"date": "2015-11-23", "close": 0.026, "volume": 68527.0}, {"date": "2015-11-24", "close": 0.026, "volume": 18973.0}, {"date": "2015-11-26", "close": 0.023, "volume": 1000.0}, {"date": "2015-11-30", "close": 0.025, "volume": 163855.0}, {"date": "2015-12-01", "close": 0.023, "volume": 8000.0}, {"date": "2015-12-02", "close": 0.024, "volume": 65404.0}, {"date": "2015-12-03", "close": 0.024, "volume": 150000.0}, {"date": "2015-12-04", "close": 0.023, "volume": 186052.0}, {"date": "2015-12-08", "close": 0.023, "volume": 240397.0}, {"date": "2015-12-09", "close": 0.023, "volume": 38001.0}, {"date": "2015-12-11", "close": 0.025, "volume": 50000.0}, {"date": "2015-12-16", "close": 0.019, "volume": 684336.0}, {"date": "2015-12-17", "close": 0.02, "volume": 56020.0}, {"date": "2015-12-18", "close": 0.02, "volume": 234000.0}, {"date": "2015-12-21", "close": 0.021, "volume": 151358.0}, {"date": "2015-12-22", "close": 0.021, "volume": 8.0}, {"date": "2015-12-24", "close": 0.019, "volume": 71300.0}, {"date": "2015-12-30", "close": 0.02, "volume": 7450.0}, {"date": "2016-01-04", "close": 0.02, "volume": 2416.0}, {"date": "2016-01-05", "close": 0.02, "volume": 73358.0}, {"date": "2016-01-07", "close": 0.02, "volume": 516776.0}, {"date": "2016-01-08", "close": 0.019, "volume": 110000.0}, {"date": "2016-01-11", "close": 0.019, "volume": 667000.0}, {"date": "2016-01-12", "close": 0.019, "volume": 187577.0}, {"date": "2016-01-14", "close": 0.019, "volume": 148089.0}, {"date": "2016-01-15", "close": 0.018, "volume": 19800.0}, {"date": "2016-01-18", "close": 0.018, "volume": 208050.0}, {"date": "2016-01-20", "close": 0.018, "volume": 80800.0}, {"date": "2016-01-21", "close": 0.02, "volume": 160000.0}, {"date": "2016-01-22", "close": 0.019, "volume": 500000.0}, {"date": "2016-01-28", "close": 0.02, "volume": 518526.0}, {"date": "2016-01-29", "close": 0.02, "volume": 100000.0}, {"date": "2016-02-01", "close": 0.019, "volume": 503474.0}, {"date": "2016-02-02", "close": 0.02, "volume": 70000.0}, {"date": "2016-02-03", "close": 0.019, "volume": 68000.0}, {"date": "2016-02-04", "close": 0.02, "volume": 2716288.0}, {"date": "2016-02-05", "close": 0.023, "volume": 1200288.0}, {"date": "2016-02-08", "close": 0.024, "volume": 1050632.0}, {"date": "2016-02-09", "close": 0.026, "volume": 1176000.0}, {"date": "2016-02-10", "close": 0.024, "volume": 770000.0}, {"date": "2016-02-11", "close": 0.025, "volume": 300000.0}, {"date": "2016-02-12", "close": 0.025, "volume": 473680.0}, {"date": "2016-02-15", "close": 0.023, "volume": 645870.0}, {"date": "2016-02-16", "close": 0.027, "volume": 290680.0}, {"date": "2016-02-17", "close": 0.023, "volume": 275958.0}, {"date": "2016-02-22", "close": 0.024, "volume": 275000.0}, {"date": "2016-02-23", "close": 0.027, "volume": 231100.0}, {"date": "2016-02-24", "close": 0.025, "volume": 200000.0}, {"date": "2016-02-26", "close": 0.024, "volume": 322200.0}, {"date": "2016-02-29", "close": 0.024, "volume": 32000.0}, {"date": "2016-03-01", "close": 0.025, "volume": 20000.0}, {"date": "2016-03-02", "close": 0.024, "volume": 320800.0}, {"date": "2016-03-04", "close": 0.024, "volume": 108420.0}, {"date": "2016-03-07", "close": 0.024, "volume": 9149.0}, {"date": "2016-03-08", "close": 0.024, "volume": 83112.0}, {"date": "2016-03-09", "close": 0.024, "volume": 20640.0}, {"date": "2016-03-11", "close": 0.024, "volume": 44319.0}, {"date": "2016-03-14", "close": 0.023, "volume": 55000.0}, {"date": "2016-03-15", "close": 0.024, "volume": 3000.0}, {"date": "2016-03-16", "close": 0.025, "volume": 184361.0}, {"date": "2016-03-17", "close": 0.025, "volume": 370820.0}, {"date": "2016-03-18", "close": 0.025, "volume": 8800.0}, {"date": "2016-03-21", "close": 0.025, "volume": 46186.0}, {"date": "2016-03-22", "close": 0.025, "volume": 43320.0}, {"date": "2016-03-23", "close": 0.025, "volume": 314740.0}, {"date": "2016-03-24", "close": 0.025, "volume": 51180.0}, {"date": "2016-03-30", "close": 0.027, "volume": 228600.0}, {"date": "2016-03-31", "close": 0.031, "volume": 1437820.0}, {"date": "2016-04-01", "close": 0.034, "volume": 1578514.0}, {"date": "2016-04-04", "close": 0.034, "volume": 394641.0}, {"date": "2016-04-05", "close": 0.033, "volume": 336798.0}, {"date": "2016-04-06", "close": 0.033, "volume": 979152.0}, {"date": "2016-04-07", "close": 0.034, "volume": 1028729.0}, {"date": "2016-04-08", "close": 0.036, "volume": 1118675.0}, {"date": "2016-04-13", "close": 0.039, "volume": 2090027.0}, {"date": "2016-04-14", "close": 0.039, "volume": 631167.0}, {"date": "2016-04-15", "close": 0.038, "volume": 543500.0}, {"date": "2016-04-18", "close": 0.036, "volume": 461489.0}, {"date": "2016-04-19", "close": 0.035, "volume": 297568.0}, {"date": "2016-04-20", "close": 0.037, "volume": 1655620.0}, {"date": "2016-04-21", "close": 0.044, "volume": 5381979.0}, {"date": "2016-04-22", "close": 0.041, "volume": 2610512.0}, {"date": "2016-04-26", "close": 0.041, "volume": 1131170.0}, {"date": "2016-04-27", "close": 0.041, "volume": 776011.0}, {"date": "2016-04-28", "close": 0.041, "volume": 187945.0}, {"date": "2016-04-29", "close": 0.042, "volume": 387220.0}, {"date": "2016-05-02", "close": 0.044, "volume": 1643048.0}, {"date": "2016-05-03", "close": 0.042, "volume": 409277.0}, {"date": "2016-05-04", "close": 0.041, "volume": 1371053.0}, {"date": "2016-05-05", "close": 0.036, "volume": 1055391.0}, {"date": "2016-05-06", "close": 0.035, "volume": 2151365.0}, {"date": "2016-05-09", "close": 0.035, "volume": 1437976.0}, {"date": "2016-05-10", "close": 0.035, "volume": 1396772.0}, {"date": "2016-05-11", "close": 0.035, "volume": 325757.0}, {"date": "2016-05-12", "close": 0.034, "volume": 865911.0}, {"date": "2016-05-13", "close": 0.034, "volume": 747316.0}, {"date": "2016-05-16", "close": 0.037, "volume": 2659399.0}, {"date": "2016-05-17", "close": 0.038, "volume": 974619.0}, {"date": "2016-05-18", "close": 0.037, "volume": 897301.0}, {"date": "2016-05-19", "close": 0.036, "volume": 449505.0}, {"date": "2016-05-20", "close": 0.036, "volume": 632333.0}, {"date": "2016-05-23", "close": 0.036, "volume": 523968.0}, {"date": "2016-05-24", "close": 0.033, "volume": 1430828.0}, {"date": "2016-05-25", "close": 0.032, "volume": 465960.0}, {"date": "2016-05-26", "close": 0.032, "volume": 958322.0}, {"date": "2016-05-27", "close": 0.032, "volume": 89524.0}, {"date": "2016-05-30", "close": 0.033, "volume": 451118.0}, {"date": "2016-05-31", "close": 0.032, "volume": 192453.0}, {"date": "2016-06-01", "close": 0.034, "volume": 1916091.0}, {"date": "2016-06-02", "close": 0.033, "volume": 113600.0}, {"date": "2016-06-03", "close": 0.034, "volume": 481585.0}, {"date": "2016-06-06", "close": 0.034, "volume": 300000.0}, {"date": "2016-06-07", "close": 0.033, "volume": 902200.0}, {"date": "2016-06-08", "close": 0.035, "volume": 1180000.0}, {"date": "2016-06-09", "close": 0.033, "volume": 328232.0}, {"date": "2016-06-10", "close": 0.033, "volume": 537074.0}, {"date": "2016-06-14", "close": 0.034, "volume": 322399.0}, {"date": "2016-06-15", "close": 0.033, "volume": 492379.0}, {"date": "2016-06-16", "close": 0.031, "volume": 1264883.0}, {"date": "2016-06-17", "close": 0.031, "volume": 1373050.0}, {"date": "2016-06-20", "close": 0.032, "volume": 29802.0}, {"date": "2016-06-21", "close": 0.03, "volume": 489226.0}, {"date": "2016-06-22", "close": 0.029, "volume": 55966.0}, {"date": "2016-06-23", "close": 0.029, "volume": 144275.0}, {"date": "2016-06-24", "close": 0.029, "volume": 82000.0}, {"date": "2016-06-27", "close": 0.031, "volume": 800343.0}, {"date": "2016-06-28", "close": 0.028, "volume": 981913.0}, {"date": "2016-06-29", "close": 0.033, "volume": 151117.0}, {"date": "2016-06-30", "close": 0.033, "volume": 240439.0}, {"date": "2016-07-01", "close": 0.031, "volume": 126311.0}, {"date": "2016-07-04", "close": 0.036, "volume": 1514234.0}, {"date": "2016-07-07", "close": 0.043, "volume": 14031845.0}, {"date": "2016-07-08", "close": 0.04, "volume": 2026894.0}, {"date": "2016-07-11", "close": 0.038, "volume": 1723307.0}, {"date": "2016-07-12", "close": 0.038, "volume": 171358.0}, {"date": "2016-07-13", "close": 0.04, "volume": 20000.0}, {"date": "2016-07-14", "close": 0.038, "volume": 923663.0}, {"date": "2016-07-15", "close": 0.038, "volume": 868245.0}, {"date": "2016-07-18", "close": 0.04, "volume": 3946638.0}, {"date": "2016-07-19", "close": 0.039, "volume": 1112959.0}, {"date": "2016-07-20", "close": 0.039, "volume": 229178.0}, {"date": "2016-07-21", "close": 0.037, "volume": 998728.0}, {"date": "2016-07-22", "close": 0.037, "volume": 65500.0}, {"date": "2016-07-25", "close": 0.037, "volume": 153828.0}, {"date": "2016-07-26", "close": 0.04, "volume": 602464.0}, {"date": "2016-07-27", "close": 0.041, "volume": 2700550.0}, {"date": "2016-07-28", "close": 0.04, "volume": 1170865.0}, {"date": "2016-07-29", "close": 0.042, "volume": 215009.0}, {"date": "2016-08-01", "close": 0.048, "volume": 4004940.0}, {"date": "2016-08-02", "close": 0.045, "volume": 1611034.0}, {"date": "2016-08-05", "close": 0.041, "volume": 4200572.0}, {"date": "2016-08-08", "close": 0.039, "volume": 1402930.0}, {"date": "2016-08-09", "close": 0.039, "volume": 278992.0}, {"date": "2016-08-10", "close": 0.038, "volume": 646978.0}, {"date": "2016-08-11", "close": 0.038, "volume": 600607.0}, {"date": "2016-08-12", "close": 0.035, "volume": 3360293.0}, {"date": "2016-08-15", "close": 0.036, "volume": 2213317.0}, {"date": "2016-08-16", "close": 0.034, "volume": 895047.0}, {"date": "2016-08-17", "close": 0.034, "volume": 833147.0}, {"date": "2016-08-18", "close": 0.035, "volume": 616804.0}, {"date": "2016-08-19", "close": 0.035, "volume": 756667.0}, {"date": "2016-08-22", "close": 0.034, "volume": 3908054.0}, {"date": "2016-08-23", "close": 0.033, "volume": 1767414.0}, {"date": "2016-08-24", "close": 0.034, "volume": 442320.0}, {"date": "2016-08-25", "close": 0.034, "volume": 3118482.0}, {"date": "2016-08-26", "close": 0.033, "volume": 3814623.0}, {"date": "2016-08-29", "close": 0.04, "volume": 11631753.0}, {"date": "2016-08-30", "close": 0.035, "volume": 2689784.0}, {"date": "2016-08-31", "close": 0.035, "volume": 694193.0}, {"date": "2016-09-01", "close": 0.034, "volume": 279617.0}, {"date": "2016-09-02", "close": 0.033, "volume": 1496364.0}, {"date": "2016-09-05", "close": 0.033, "volume": 1326626.0}, {"date": "2016-09-06", "close": 0.032, "volume": 644023.0}, {"date": "2016-09-07", "close": 0.034, "volume": 245729.0}, {"date": "2016-09-08", "close": 0.033, "volume": 940811.0}, {"date": "2016-09-09", "close": 0.033, "volume": 1785642.0}, {"date": "2016-09-12", "close": 0.034, "volume": 405075.0}, {"date": "2016-09-13", "close": 0.035, "volume": 100000.0}, {"date": "2016-09-14", "close": 0.036, "volume": 375000.0}, {"date": "2016-09-15", "close": 0.035, "volume": 136140.0}, {"date": "2016-09-16", "close": 0.035, "volume": 155530.0}, {"date": "2016-09-19", "close": 0.035, "volume": 100000.0}, {"date": "2016-09-20", "close": 0.034, "volume": 337563.0}, {"date": "2016-09-21", "close": 0.035, "volume": 344711.0}, {"date": "2016-09-23", "close": 0.038, "volume": 6756462.0}, {"date": "2016-09-26", "close": 0.039, "volume": 2761316.0}, {"date": "2016-09-27", "close": 0.038, "volume": 2985664.0}, {"date": "2016-09-28", "close": 0.039, "volume": 2100830.0}, {"date": "2016-09-29", "close": 0.042, "volume": 3562936.0}, {"date": "2016-09-30", "close": 0.039, "volume": 513281.0}, {"date": "2016-10-03", "close": 0.039, "volume": 80875.0}, {"date": "2016-10-04", "close": 0.04, "volume": 352289.0}, {"date": "2016-10-05", "close": 0.036, "volume": 2238217.0}, {"date": "2016-10-06", "close": 0.036, "volume": 534145.0}, {"date": "2016-10-07", "close": 0.036, "volume": 852196.0}, {"date": "2016-10-10", "close": 0.038, "volume": 114000.0}, {"date": "2016-10-11", "close": 0.037, "volume": 558469.0}, {"date": "2016-10-12", "close": 0.037, "volume": 275000.0}, {"date": "2016-10-13", "close": 0.037, "volume": 115860.0}, {"date": "2016-10-14", "close": 0.038, "volume": 957179.0}, {"date": "2016-10-17", "close": 0.04, "volume": 1586505.0}, {"date": "2016-10-18", "close": 0.039, "volume": 2216855.0}, {"date": "2016-10-19", "close": 0.037, "volume": 2113859.0}, {"date": "2016-10-20", "close": 0.037, "volume": 176864.0}, {"date": "2016-10-21", "close": 0.037, "volume": 1088954.0}, {"date": "2016-10-24", "close": 0.038, "volume": 491282.0}, {"date": "2016-10-25", "close": 0.038, "volume": 239558.0}, {"date": "2016-10-26", "close": 0.036, "volume": 348672.0}, {"date": "2016-10-27", "close": 0.034, "volume": 566959.0}, {"date": "2016-10-28", "close": 0.034, "volume": 408156.0}, {"date": "2016-10-31", "close": 0.034, "volume": 1042377.0}, {"date": "2016-11-02", "close": 0.035, "volume": 117667.0}, {"date": "2016-11-03", "close": 0.036, "volume": 1142128.0}, {"date": "2016-11-04", "close": 0.035, "volume": 219229.0}, {"date": "2016-11-07", "close": 0.033, "volume": 478128.0}, {"date": "2016-11-08", "close": 0.033, "volume": 385122.0}, {"date": "2016-11-09", "close": 0.033, "volume": 539298.0}, {"date": "2016-11-11", "close": 0.034, "volume": 240000.0}, {"date": "2016-11-14", "close": 0.034, "volume": 820218.0}, {"date": "2016-11-15", "close": 0.034, "volume": 80000.0}, {"date": "2016-11-16", "close": 0.033, "volume": 63328.0}, {"date": "2016-11-17", "close": 0.034, "volume": 90000.0}, {"date": "2016-11-18", "close": 0.033, "volume": 438129.0}, {"date": "2016-11-21", "close": 0.033, "volume": 353077.0}, {"date": "2016-11-22", "close": 0.034, "volume": 64802.0}, {"date": "2016-11-23", "close": 0.033, "volume": 216435.0}, {"date": "2016-11-24", "close": 0.032, "volume": 464734.0}, {"date": "2016-11-25", "close": 0.031, "volume": 308340.0}, {"date": "2016-11-28", "close": 0.028, "volume": 1276398.0}, {"date": "2016-11-29", "close": 0.034, "volume": 1061608.0}, {"date": "2016-11-30", "close": 0.033, "volume": 55880.0}, {"date": "2016-12-01", "close": 0.033, "volume": 64100.0}, {"date": "2016-12-02", "close": 0.028, "volume": 1196910.0}, {"date": "2016-12-05", "close": 0.028, "volume": 184348.0}, {"date": "2016-12-06", "close": 0.029, "volume": 651930.0}, {"date": "2016-12-07", "close": 0.027, "volume": 174493.0}, {"date": "2016-12-08", "close": 0.026, "volume": 918475.0}, {"date": "2016-12-09", "close": 0.026, "volume": 316384.0}, {"date": "2016-12-12", "close": 0.025, "volume": 183956.0}, {"date": "2016-12-13", "close": 0.025, "volume": 1134098.0}, {"date": "2016-12-14", "close": 0.025, "volume": 15002.0}, {"date": "2016-12-16", "close": 0.025, "volume": 3764.0}, {"date": "2016-12-19", "close": 0.025, "volume": 192104.0}, {"date": "2016-12-20", "close": 0.025, "volume": 376442.0}, {"date": "2016-12-21", "close": 0.025, "volume": 50000.0}, {"date": "2016-12-22", "close": 0.027, "volume": 725000.0}, {"date": "2016-12-23", "close": 0.029, "volume": 66673.0}, {"date": "2016-12-30", "close": 0.028, "volume": 20000.0}, {"date": "2017-01-03", "close": 0.029, "volume": 46156.0}, {"date": "2017-01-04", "close": 0.03, "volume": 1000837.0}, {"date": "2017-01-05", "close": 0.029, "volume": 97539.0}, {"date": "2017-01-06", "close": 0.028, "volume": 230000.0}, {"date": "2017-01-10", "close": 0.026, "volume": 65258.0}, {"date": "2017-01-11", "close": 0.028, "volume": 196747.0}, {"date": "2017-01-12", "close": 0.025, "volume": 514180.0}, {"date": "2017-01-13", "close": 0.026, "volume": 191322.0}, {"date": "2017-01-16", "close": 0.029, "volume": 685722.0}, {"date": "2017-01-17", "close": 0.029, "volume": 73355.0}, {"date": "2017-01-18", "close": 0.029, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.029, "volume": 173652.0}, {"date": "2017-01-23", "close": 0.027, "volume": 1820.0}, {"date": "2017-01-24", "close": 0.03, "volume": 374946.0}, {"date": "2017-01-25", "close": 0.029, "volume": 814764.0}, {"date": "2017-01-27", "close": 0.027, "volume": 400000.0}, {"date": "2017-01-31", "close": 0.027, "volume": 9340.0}, {"date": "2017-02-01", "close": 0.027, "volume": 357407.0}, {"date": "2017-02-02", "close": 0.03, "volume": 1825240.0}, {"date": "2017-02-03", "close": 0.031, "volume": 277500.0}, {"date": "2017-02-06", "close": 0.029, "volume": 379532.0}, {"date": "2017-02-07", "close": 0.029, "volume": 819521.0}, {"date": "2017-02-08", "close": 0.028, "volume": 560279.0}, {"date": "2017-02-09", "close": 0.027, "volume": 4155350.0}, {"date": "2017-02-10", "close": 0.027, "volume": 85927.0}, {"date": "2017-02-14", "close": 0.028, "volume": 65464.0}, {"date": "2017-02-15", "close": 0.027, "volume": 110613.0}, {"date": "2017-02-16", "close": 0.028, "volume": 1046921.0}, {"date": "2017-02-17", "close": 0.027, "volume": 1263642.0}, {"date": "2017-02-20", "close": 0.026, "volume": 748352.0}, {"date": "2017-02-21", "close": 0.026, "volume": 180000.0}, {"date": "2017-02-22", "close": 0.026, "volume": 553704.0}, {"date": "2017-02-23", "close": 0.025, "volume": 636707.0}, {"date": "2017-02-24", "close": 0.025, "volume": 360728.0}, {"date": "2017-02-27", "close": 0.026, "volume": 52473.0}, {"date": "2017-02-28", "close": 0.026, "volume": 427527.0}, {"date": "2017-03-01", "close": 0.025, "volume": 403653.0}, {"date": "2017-03-02", "close": 0.026, "volume": 24512.0}, {"date": "2017-03-07", "close": 0.026, "volume": 123095.0}, {"date": "2017-03-08", "close": 0.025, "volume": 614501.0}, {"date": "2017-03-10", "close": 0.024, "volume": 205501.0}, {"date": "2017-03-13", "close": 0.024, "volume": 500000.0}, {"date": "2017-03-14", "close": 0.024, "volume": 53174.0}, {"date": "2017-03-15", "close": 0.024, "volume": 141066.0}, {"date": "2017-03-17", "close": 0.024, "volume": 171429.0}, {"date": "2017-03-20", "close": 0.024, "volume": 101002.0}, {"date": "2017-03-22", "close": 0.028, "volume": 1049596.0}, {"date": "2017-03-23", "close": 0.029, "volume": 2885171.0}, {"date": "2017-03-24", "close": 0.029, "volume": 2295272.0}, {"date": "2017-03-27", "close": 0.028, "volume": 330000.0}, {"date": "2017-03-28", "close": 0.027, "volume": 175566.0}, {"date": "2017-03-29", "close": 0.027, "volume": 24434.0}, {"date": "2017-03-30", "close": 0.026, "volume": 70000.0}, {"date": "2017-03-31", "close": 0.026, "volume": 384230.0}, {"date": "2017-04-03", "close": 0.028, "volume": 2590060.0}, {"date": "2017-04-04", "close": 0.027, "volume": 460000.0}, {"date": "2017-04-05", "close": 0.027, "volume": 115156.0}, {"date": "2017-04-06", "close": 0.027, "volume": 132593.0}, {"date": "2017-04-07", "close": 0.028, "volume": 156514.0}, {"date": "2017-04-10", "close": 0.029, "volume": 622657.0}, {"date": "2017-04-11", "close": 0.029, "volume": 300000.0}, {"date": "2017-04-12", "close": 0.029, "volume": 718000.0}, {"date": "2017-04-18", "close": 0.028, "volume": 50000.0}, {"date": "2017-04-19", "close": 0.027, "volume": 2198.0}, {"date": "2017-04-21", "close": 0.027, "volume": 174567.0}, {"date": "2017-04-24", "close": 0.026, "volume": 170000.0}, {"date": "2017-04-26", "close": 0.027, "volume": 266681.0}, {"date": "2017-04-27", "close": 0.027, "volume": 465510.0}, {"date": "2017-04-28", "close": 0.025, "volume": 50000.0}, {"date": "2017-05-02", "close": 0.024, "volume": 152529.0}, {"date": "2017-05-03", "close": 0.027, "volume": 70000.0}, {"date": "2017-05-04", "close": 0.025, "volume": 240000.0}, {"date": "2017-05-05", "close": 0.025, "volume": 131943.0}, {"date": "2017-05-09", "close": 0.024, "volume": 459300.0}, {"date": "2017-05-10", "close": 0.022, "volume": 1470524.0}, {"date": "2017-05-12", "close": 0.026, "volume": 40000.0}, {"date": "2017-05-15", "close": 0.024, "volume": 254779.0}, {"date": "2017-05-16", "close": 0.024, "volume": 109585.0}, {"date": "2017-05-17", "close": 0.024, "volume": 16431.0}, {"date": "2017-05-22", "close": 0.023, "volume": 1154484.0}, {"date": "2017-05-23", "close": 0.026, "volume": 7984.0}, {"date": "2017-05-24", "close": 0.025, "volume": 84648.0}, {"date": "2017-05-25", "close": 0.024, "volume": 302352.0}, {"date": "2017-05-29", "close": 0.024, "volume": 30554.0}, {"date": "2017-05-30", "close": 0.025, "volume": 35000.0}, {"date": "2017-05-31", "close": 0.024, "volume": 6050.0}, {"date": "2017-06-01", "close": 0.024, "volume": 256816.0}, {"date": "2017-06-02", "close": 0.023, "volume": 261588.0}, {"date": "2017-06-05", "close": 0.023, "volume": 170814.0}, {"date": "2017-06-06", "close": 0.022, "volume": 304526.0}, {"date": "2017-06-07", "close": 0.023, "volume": 300000.0}, {"date": "2017-06-08", "close": 0.024, "volume": 1810235.0}, {"date": "2017-06-09", "close": 0.023, "volume": 800000.0}, {"date": "2017-06-13", "close": 0.022, "volume": 817857.0}, {"date": "2017-06-14", "close": 0.02, "volume": 688364.0}, {"date": "2017-06-15", "close": 0.019, "volume": 450000.0}, {"date": "2017-06-16", "close": 0.018, "volume": 25000.0}, {"date": "2017-06-19", "close": 0.018, "volume": 305000.0}, {"date": "2017-06-20", "close": 0.018, "volume": 300000.0}, {"date": "2017-06-21", "close": 0.02, "volume": 452497.0}, {"date": "2017-06-22", "close": 0.018, "volume": 285000.0}, {"date": "2017-06-23", "close": 0.017, "volume": 38503.0}, {"date": "2017-06-26", "close": 0.017, "volume": 133730.0}, {"date": "2017-06-27", "close": 0.017, "volume": 442757.0}, {"date": "2017-06-28", "close": 0.017, "volume": 179607.0}, {"date": "2017-06-29", "close": 0.018, "volume": 100000.0}, {"date": "2017-06-30", "close": 0.018, "volume": 68660.0}, {"date": "2017-07-05", "close": 0.018, "volume": 250000.0}, {"date": "2017-07-06", "close": 0.019, "volume": 500000.0}, {"date": "2017-07-07", "close": 0.019, "volume": 115001.0}, {"date": "2017-07-10", "close": 0.018, "volume": 31340.0}, {"date": "2017-07-11", "close": 0.018, "volume": 440747.0}, {"date": "2017-07-12", "close": 0.019, "volume": 163073.0}, {"date": "2017-07-13", "close": 0.019, "volume": 526315.0}, {"date": "2017-07-14", "close": 0.017, "volume": 67621.0}, {"date": "2017-07-17", "close": 0.018, "volume": 108700.0}, {"date": "2017-07-18", "close": 0.018, "volume": 146765.0}, {"date": "2017-07-19", "close": 0.018, "volume": 168116.0}, {"date": "2017-07-20", "close": 0.019, "volume": 294527.0}, {"date": "2017-07-21", "close": 0.02, "volume": 58000.0}, {"date": "2017-07-24", "close": 0.02, "volume": 255000.0}, {"date": "2017-07-25", "close": 0.019, "volume": 84010.0}, {"date": "2017-07-26", "close": 0.019, "volume": 29500.0}, {"date": "2017-07-27", "close": 0.02, "volume": 29500.0}, {"date": "2017-07-28", "close": 0.02, "volume": 41272.0}, {"date": "2017-07-31", "close": 0.019, "volume": 770182.0}, {"date": "2017-08-02", "close": 0.018, "volume": 223209.0}, {"date": "2017-08-04", "close": 0.022, "volume": 810773.0}, {"date": "2017-08-07", "close": 0.02, "volume": 76000.0}, {"date": "2017-08-08", "close": 0.02, "volume": 108161.0}, {"date": "2017-08-09", "close": 0.019, "volume": 224671.0}, {"date": "2017-08-10", "close": 0.019, "volume": 1434984.0}, {"date": "2017-08-14", "close": 0.019, "volume": 462344.0}, {"date": "2017-08-15", "close": 0.02, "volume": 15559.0}, {"date": "2017-08-17", "close": 0.019, "volume": 59000.0}, {"date": "2017-08-18", "close": 0.02, "volume": 112655.0}, {"date": "2017-08-21", "close": 0.021, "volume": 30000.0}, {"date": "2017-08-24", "close": 0.018, "volume": 1319049.0}, {"date": "2017-08-25", "close": 0.017, "volume": 189190.0}, {"date": "2017-08-28", "close": 0.018, "volume": 127543.0}, {"date": "2017-08-29", "close": 0.017, "volume": 338172.0}, {"date": "2017-08-30", "close": 0.017, "volume": 67520.0}, {"date": "2017-08-31", "close": 0.016, "volume": 3888240.0}, {"date": "2017-09-01", "close": 0.016, "volume": 6018923.0}, {"date": "2017-09-04", "close": 0.016, "volume": 559599.0}, {"date": "2017-09-05", "close": 0.015, "volume": 423563.0}, {"date": "2017-09-07", "close": 0.015, "volume": 1078973.0}, {"date": "2017-09-08", "close": 0.015, "volume": 1525076.0}, {"date": "2017-09-11", "close": 0.015, "volume": 1043472.0}, {"date": "2017-09-12", "close": 0.015, "volume": 1390923.0}, {"date": "2017-09-13", "close": 0.015, "volume": 362733.0}, {"date": "2017-09-15", "close": 0.015, "volume": 2388235.0}, {"date": "2017-09-18", "close": 0.015, "volume": 314372.0}, {"date": "2017-09-19", "close": 0.015, "volume": 161000.0}, {"date": "2017-09-20", "close": 0.015, "volume": 106996.0}, {"date": "2017-09-21", "close": 0.015, "volume": 596292.0}, {"date": "2017-09-25", "close": 0.015, "volume": 1465361.0}, {"date": "2017-09-26", "close": 0.015, "volume": 3874256.0}, {"date": "2017-09-27", "close": 0.014, "volume": 4059486.0}, {"date": "2017-09-28", "close": 0.016, "volume": 19520250.0}, {"date": "2017-09-29", "close": 0.015, "volume": 5911512.0}, {"date": "2017-10-02", "close": 0.015, "volume": 4705645.0}, {"date": "2017-10-03", "close": 0.015, "volume": 1332582.0}, {"date": "2017-10-04", "close": 0.016, "volume": 2942696.0}, {"date": "2017-10-05", "close": 0.015, "volume": 731968.0}, {"date": "2017-10-06", "close": 0.015, "volume": 6848.0}, {"date": "2017-10-09", "close": 0.014, "volume": 598586.0}, {"date": "2017-10-10", "close": 0.015, "volume": 924779.0}, {"date": "2017-10-11", "close": 0.015, "volume": 1325742.0}, {"date": "2017-10-12", "close": 0.015, "volume": 388500.0}, {"date": "2017-10-13", "close": 0.015, "volume": 1568196.0}, {"date": "2017-10-16", "close": 0.015, "volume": 123500.0}, {"date": "2017-10-17", "close": 0.015, "volume": 789790.0}, {"date": "2017-10-18", "close": 0.015, "volume": 1014616.0}, {"date": "2017-10-19", "close": 0.015, "volume": 400000.0}, {"date": "2017-10-20", "close": 0.014, "volume": 15000.0}, {"date": "2017-10-23", "close": 0.015, "volume": 1975506.0}, {"date": "2017-10-24", "close": 0.015, "volume": 410707.0}, {"date": "2017-10-25", "close": 0.015, "volume": 259293.0}, {"date": "2017-10-27", "close": 0.015, "volume": 1290181.0}, {"date": "2017-10-30", "close": 0.014, "volume": 7200.0}, {"date": "2017-10-31", "close": 0.014, "volume": 979100.0}, {"date": "2017-11-01", "close": 0.016, "volume": 16335388.0}, {"date": "2017-11-02", "close": 0.015, "volume": 1582385.0}, {"date": "2017-11-03", "close": 0.016, "volume": 1741468.0}, {"date": "2017-11-06", "close": 0.015, "volume": 560000.0}, {"date": "2017-11-07", "close": 0.018, "volume": 13410681.0}, {"date": "2017-11-08", "close": 0.027, "volume": 35298214.0}, {"date": "2017-11-09", "close": 0.022, "volume": 30476498.0}, {"date": "2017-11-10", "close": 0.024, "volume": 8074040.0}, {"date": "2017-11-13", "close": 0.022, "volume": 4758201.0}, {"date": "2017-11-14", "close": 0.019, "volume": 3092637.0}, {"date": "2017-11-15", "close": 0.019, "volume": 1361869.0}, {"date": "2017-11-16", "close": 0.02, "volume": 673989.0}, {"date": "2017-11-17", "close": 0.02, "volume": 2598632.0}, {"date": "2017-11-20", "close": 0.02, "volume": 318172.0}, {"date": "2017-11-22", "close": 0.019, "volume": 811271.0}, {"date": "2017-11-23", "close": 0.019, "volume": 1198729.0}, {"date": "2017-11-24", "close": 0.018, "volume": 1929295.0}, {"date": "2017-11-27", "close": 0.018, "volume": 426368.0}, {"date": "2017-11-28", "close": 0.018, "volume": 1532793.0}, {"date": "2017-12-01", "close": 0.019, "volume": 7728524.0}, {"date": "2017-12-04", "close": 0.019, "volume": 490648.0}, {"date": "2017-12-05", "close": 0.017, "volume": 1603160.0}, {"date": "2017-12-06", "close": 0.017, "volume": 1038258.0}, {"date": "2017-12-07", "close": 0.017, "volume": 242422.0}, {"date": "2017-12-08", "close": 0.017, "volume": 1065666.0}, {"date": "2017-12-11", "close": 0.017, "volume": 1360227.0}, {"date": "2017-12-12", "close": 0.016, "volume": 500000.0}, {"date": "2017-12-13", "close": 0.016, "volume": 244375.0}, {"date": "2017-12-15", "close": 0.016, "volume": 460358.0}, {"date": "2017-12-18", "close": 0.017, "volume": 1035000.0}, {"date": "2017-12-19", "close": 0.019, "volume": 3284872.0}, {"date": "2017-12-20", "close": 0.017, "volume": 944772.0}, {"date": "2017-12-21", "close": 0.019, "volume": 722699.0}, {"date": "2017-12-22", "close": 0.017, "volume": 2005000.0}, {"date": "2017-12-27", "close": 0.017, "volume": 4322213.0}, {"date": "2017-12-28", "close": 0.018, "volume": 2677437.0}, {"date": "2017-12-29", "close": 0.018, "volume": 297763.0}, {"date": "2018-01-02", "close": 0.018, "volume": 20000.0}, {"date": "2018-01-04", "close": 0.018, "volume": 1543154.0}, {"date": "2018-01-05", "close": 0.018, "volume": 775000.0}, {"date": "2018-01-08", "close": 0.018, "volume": 666692.0}, {"date": "2018-01-09", "close": 0.018, "volume": 35000.0}, {"date": "2018-01-10", "close": 0.019, "volume": 2786393.0}, {"date": "2018-01-11", "close": 0.018, "volume": 1242312.0}, {"date": "2018-01-12", "close": 0.019, "volume": 370012.0}, {"date": "2018-01-15", "close": 0.02, "volume": 2171416.0}, {"date": "2018-01-16", "close": 0.02, "volume": 584011.0}, {"date": "2018-01-17", "close": 0.021, "volume": 8318043.0}, {"date": "2018-01-18", "close": 0.022, "volume": 8321975.0}, {"date": "2018-01-19", "close": 0.021, "volume": 3297322.0}, {"date": "2018-01-22", "close": 0.02, "volume": 2532330.0}, {"date": "2018-01-23", "close": 0.02, "volume": 462038.0}, {"date": "2018-01-24", "close": 0.02, "volume": 50000.0}, {"date": "2018-01-25", "close": 0.022, "volume": 694370.0}, {"date": "2018-01-29", "close": 0.02, "volume": 152278.0}, {"date": "2018-01-30", "close": 0.02, "volume": 824156.0}, {"date": "2018-01-31", "close": 0.019, "volume": 1440348.0}, {"date": "2018-02-01", "close": 0.019, "volume": 383034.0}, {"date": "2018-02-02", "close": 0.019, "volume": 1348052.0}, {"date": "2018-02-05", "close": 0.02, "volume": 1032775.0}, {"date": "2018-02-06", "close": 0.017, "volume": 1780114.0}, {"date": "2018-02-07", "close": 0.021, "volume": 3451351.0}, {"date": "2018-02-08", "close": 0.021, "volume": 911650.0}, {"date": "2018-02-09", "close": 0.022, "volume": 2101864.0}, {"date": "2018-02-12", "close": 0.02, "volume": 681161.0}, {"date": "2018-02-13", "close": 0.021, "volume": 2970376.0}, {"date": "2018-02-14", "close": 0.022, "volume": 2177309.0}, {"date": "2018-02-19", "close": 0.019, "volume": 3074988.0}, {"date": "2018-02-20", "close": 0.019, "volume": 15000.0}, {"date": "2018-02-21", "close": 0.02, "volume": 1913453.0}, {"date": "2018-02-22", "close": 0.019, "volume": 4853530.0}, {"date": "2018-02-23", "close": 0.019, "volume": 297000.0}, {"date": "2018-02-26", "close": 0.02, "volume": 2570032.0}, {"date": "2018-02-27", "close": 0.019, "volume": 9467257.0}, {"date": "2018-02-28", "close": 0.019, "volume": 2771015.0}, {"date": "2018-03-01", "close": 0.017, "volume": 4715181.0}, {"date": "2018-03-02", "close": 0.017, "volume": 585000.0}, {"date": "2018-03-06", "close": 0.018, "volume": 1388333.0}, {"date": "2018-03-07", "close": 0.017, "volume": 455858.0}, {"date": "2018-03-08", "close": 0.017, "volume": 2931915.0}, {"date": "2018-03-09", "close": 0.017, "volume": 2619794.0}, {"date": "2018-03-12", "close": 0.016, "volume": 1931183.0}, {"date": "2018-03-13", "close": 0.018, "volume": 1408970.0}, {"date": "2018-03-14", "close": 0.018, "volume": 239144.0}, {"date": "2018-03-15", "close": 0.018, "volume": 4169990.0}, {"date": "2018-03-16", "close": 0.019, "volume": 4243165.0}, {"date": "2018-03-19", "close": 0.02, "volume": 3901908.0}, {"date": "2018-03-22", "close": 0.025, "volume": 110041419.0}, {"date": "2018-03-23", "close": 0.024, "volume": 26370342.0}, {"date": "2018-03-26", "close": 0.023, "volume": 14125277.0}, {"date": "2018-03-27", "close": 0.025, "volume": 14329232.0}, {"date": "2018-03-28", "close": 0.025, "volume": 8505793.0}, {"date": "2018-03-29", "close": 0.024, "volume": 2905259.0}, {"date": "2018-04-03", "close": 0.026, "volume": 10214081.0}, {"date": "2018-04-04", "close": 0.025, "volume": 8613566.0}, {"date": "2018-04-05", "close": 0.024, "volume": 2949591.0}, {"date": "2018-04-06", "close": 0.025, "volume": 2542244.0}, {"date": "2018-04-09", "close": 0.026, "volume": 10991986.0}, {"date": "2018-04-10", "close": 0.027, "volume": 20085500.0}, {"date": "2018-04-11", "close": 0.025, "volume": 8161093.0}, {"date": "2018-04-12", "close": 0.025, "volume": 4697176.0}, {"date": "2018-04-13", "close": 0.025, "volume": 5678583.0}, {"date": "2018-04-16", "close": 0.023, "volume": 1696780.0}, {"date": "2018-04-17", "close": 0.027, "volume": 11788038.0}, {"date": "2018-04-18", "close": 0.024, "volume": 38818414.0}, {"date": "2018-04-19", "close": 0.022, "volume": 13685687.0}, {"date": "2018-04-20", "close": 0.022, "volume": 459744.0}, {"date": "2018-04-23", "close": 0.023, "volume": 1412194.0}, {"date": "2018-04-24", "close": 0.022, "volume": 2476890.0}, {"date": "2018-04-26", "close": 0.02, "volume": 4477770.0}, {"date": "2018-04-27", "close": 0.021, "volume": 1135000.0}, {"date": "2018-04-30", "close": 0.021, "volume": 637478.0}, {"date": "2018-05-01", "close": 0.021, "volume": 1697793.0}, {"date": "2018-05-02", "close": 0.02, "volume": 3303451.0}, {"date": "2018-05-03", "close": 0.02, "volume": 868598.0}, {"date": "2018-05-04", "close": 0.02, "volume": 472333.0}, {"date": "2018-05-07", "close": 0.021, "volume": 1039996.0}, {"date": "2018-05-08", "close": 0.02, "volume": 5888868.0}, {"date": "2018-05-09", "close": 0.02, "volume": 483418.0}, {"date": "2018-05-10", "close": 0.02, "volume": 1262052.0}, {"date": "2018-05-11", "close": 0.019, "volume": 2711417.0}, {"date": "2018-05-14", "close": 0.018, "volume": 1937997.0}, {"date": "2018-05-15", "close": 0.017, "volume": 3999189.0}, {"date": "2018-05-16", "close": 0.018, "volume": 1649660.0}, {"date": "2018-05-17", "close": 0.019, "volume": 790611.0}, {"date": "2018-05-18", "close": 0.018, "volume": 1262317.0}, {"date": "2018-05-21", "close": 0.018, "volume": 438000.0}, {"date": "2018-05-22", "close": 0.017, "volume": 855487.0}, {"date": "2018-05-23", "close": 0.019, "volume": 80000.0}, {"date": "2018-05-24", "close": 0.018, "volume": 385000.0}, {"date": "2018-05-25", "close": 0.018, "volume": 610100.0}, {"date": "2018-05-28", "close": 0.018, "volume": 82000.0}, {"date": "2018-05-29", "close": 0.018, "volume": 1742517.0}, {"date": "2018-05-30", "close": 0.019, "volume": 462903.0}, {"date": "2018-05-31", "close": 0.02, "volume": 343163.0}, {"date": "2018-06-01", "close": 0.02, "volume": 989949.0}, {"date": "2018-06-04", "close": 0.018, "volume": 1374352.0}, {"date": "2018-06-05", "close": 0.018, "volume": 386104.0}, {"date": "2018-06-06", "close": 0.018, "volume": 300600.0}, {"date": "2018-06-07", "close": 0.018, "volume": 1012928.0}, {"date": "2018-06-12", "close": 0.017, "volume": 143995.0}, {"date": "2018-06-13", "close": 0.016, "volume": 2288568.0}, {"date": "2018-06-14", "close": 0.017, "volume": 1390785.0}, {"date": "2018-06-15", "close": 0.017, "volume": 357089.0}, {"date": "2018-06-18", "close": 0.017, "volume": 371083.0}, {"date": "2018-06-19", "close": 0.016, "volume": 1796090.0}, {"date": "2018-06-20", "close": 0.017, "volume": 500000.0}, {"date": "2018-06-22", "close": 0.016, "volume": 1250000.0}, {"date": "2018-06-25", "close": 0.016, "volume": 357800.0}, {"date": "2018-06-26", "close": 0.016, "volume": 413547.0}, {"date": "2018-06-27", "close": 0.015, "volume": 1623271.0}, {"date": "2018-06-28", "close": 0.016, "volume": 429739.0}, {"date": "2018-06-29", "close": 0.016, "volume": 57043.0}, {"date": "2018-07-02", "close": 0.017, "volume": 190000.0}, {"date": "2018-07-04", "close": 0.017, "volume": 140000.0}, {"date": "2018-07-05", "close": 0.017, "volume": 350000.0}, {"date": "2018-07-06", "close": 0.016, "volume": 93430.0}, {"date": "2018-07-09", "close": 0.015, "volume": 3431949.0}, {"date": "2018-07-10", "close": 0.014, "volume": 460505.0}, {"date": "2018-07-11", "close": 0.015, "volume": 427119.0}, {"date": "2018-07-12", "close": 0.014, "volume": 61300.0}, {"date": "2018-07-13", "close": 0.015, "volume": 580000.0}, {"date": "2018-07-16", "close": 0.015, "volume": 154000.0}, {"date": "2018-07-18", "close": 0.015, "volume": 596532.0}, {"date": "2018-07-20", "close": 0.015, "volume": 329410.0}, {"date": "2018-07-23", "close": 0.016, "volume": 1986152.0}, {"date": "2018-07-25", "close": 0.015, "volume": 164050.0}, {"date": "2018-07-26", "close": 0.015, "volume": 135950.0}, {"date": "2018-07-27", "close": 0.015, "volume": 100000.0}, {"date": "2018-07-30", "close": 0.014, "volume": 856903.0}, {"date": "2018-07-31", "close": 0.015, "volume": 666404.0}, {"date": "2018-08-01", "close": 0.014, "volume": 15000.0}, {"date": "2018-08-02", "close": 0.014, "volume": 2588220.0}, {"date": "2018-08-03", "close": 0.015, "volume": 1425333.0}, {"date": "2018-08-06", "close": 0.014, "volume": 823990.0}, {"date": "2018-08-07", "close": 0.015, "volume": 500000.0}, {"date": "2018-08-08", "close": 0.015, "volume": 40000.0}, {"date": "2018-08-09", "close": 0.014, "volume": 754784.0}, {"date": "2018-08-10", "close": 0.014, "volume": 621263.0}, {"date": "2018-08-13", "close": 0.014, "volume": 570077.0}, {"date": "2018-08-14", "close": 0.013, "volume": 1374297.0}, {"date": "2018-08-15", "close": 0.013, "volume": 798944.0}, {"date": "2018-08-16", "close": 0.013, "volume": 1878159.0}, {"date": "2018-08-17", "close": 0.014, "volume": 50500.0}, {"date": "2018-08-20", "close": 0.014, "volume": 2010910.0}, {"date": "2018-08-21", "close": 0.014, "volume": 1290785.0}, {"date": "2018-08-22", "close": 0.014, "volume": 260027.0}, {"date": "2018-08-24", "close": 0.013, "volume": 189751.0}, {"date": "2018-08-27", "close": 0.014, "volume": 40000.0}, {"date": "2018-08-28", "close": 0.014, "volume": 67600.0}, {"date": "2018-08-30", "close": 0.013, "volume": 141000.0}, {"date": "2018-08-31", "close": 0.013, "volume": 550000.0}, {"date": "2018-09-04", "close": 0.013, "volume": 1724403.0}, {"date": "2018-09-06", "close": 0.013, "volume": 5704610.0}, {"date": "2018-09-07", "close": 0.013, "volume": 737004.0}, {"date": "2018-09-11", "close": 0.015, "volume": 5257669.0}, {"date": "2018-09-12", "close": 0.015, "volume": 687962.0}, {"date": "2018-09-13", "close": 0.016, "volume": 1797616.0}, {"date": "2018-09-14", "close": 0.015, "volume": 569771.0}, {"date": "2018-09-17", "close": 0.015, "volume": 3270915.0}, {"date": "2018-09-18", "close": 0.015, "volume": 103500.0}, {"date": "2018-09-19", "close": 0.015, "volume": 5846.0}, {"date": "2018-09-20", "close": 0.015, "volume": 161054.0}, {"date": "2018-09-21", "close": 0.015, "volume": 557031.0}, {"date": "2018-09-24", "close": 0.015, "volume": 107000.0}, {"date": "2018-09-25", "close": 0.014, "volume": 350000.0}, {"date": "2018-09-27", "close": 0.014, "volume": 279033.0}, {"date": "2018-09-28", "close": 0.014, "volume": 1265403.0}, {"date": "2018-10-02", "close": 0.014, "volume": 84597.0}, {"date": "2018-10-03", "close": 0.014, "volume": 240000.0}, {"date": "2018-10-04", "close": 0.015, "volume": 993164.0}, {"date": "2018-10-05", "close": 0.015, "volume": 339079.0}, {"date": "2018-10-08", "close": 0.014, "volume": 40000.0}, {"date": "2018-10-09", "close": 0.014, "volume": 476365.0}, {"date": "2018-10-10", "close": 0.013, "volume": 937665.0}, {"date": "2018-10-11", "close": 0.013, "volume": 524760.0}, {"date": "2018-10-12", "close": 0.013, "volume": 2457456.0}, {"date": "2018-10-15", "close": 0.013, "volume": 428856.0}, {"date": "2018-10-16", "close": 0.014, "volume": 1100000.0}, {"date": "2018-10-17", "close": 0.014, "volume": 230000.0}, {"date": "2018-10-18", "close": 0.013, "volume": 122800.0}, {"date": "2018-10-19", "close": 0.013, "volume": 500000.0}, {"date": "2018-10-22", "close": 0.013, "volume": 2200000.0}, {"date": "2018-10-24", "close": 0.013, "volume": 935000.0}, {"date": "2018-10-25", "close": 0.013, "volume": 1500000.0}, {"date": "2018-10-26", "close": 0.013, "volume": 40000.0}, {"date": "2018-10-29", "close": 0.013, "volume": 694907.0}, {"date": "2018-10-31", "close": 0.012, "volume": 1240837.0}, {"date": "2018-11-01", "close": 0.012, "volume": 203509.0}, {"date": "2018-11-02", "close": 0.012, "volume": 92869.0}, {"date": "2018-11-05", "close": 0.012, "volume": 123138.0}, {"date": "2018-11-06", "close": 0.012, "volume": 634465.0}, {"date": "2018-11-07", "close": 0.013, "volume": 15344.0}, {"date": "2018-11-12", "close": 0.012, "volume": 775193.0}, {"date": "2018-11-13", "close": 0.013, "volume": 753587.0}, {"date": "2018-11-14", "close": 0.012, "volume": 162580.0}, {"date": "2018-11-15", "close": 0.012, "volume": 10.0}, {"date": "2018-11-16", "close": 0.013, "volume": 1000000.0}, {"date": "2018-11-19", "close": 0.013, "volume": 948366.0}, {"date": "2018-11-20", "close": 0.013, "volume": 70000.0}, {"date": "2018-11-21", "close": 0.013, "volume": 751283.0}, {"date": "2018-11-22", "close": 0.013, "volume": 50670.0}, {"date": "2018-11-23", "close": 0.013, "volume": 120000.0}, {"date": "2018-11-26", "close": 0.012, "volume": 225560.0}, {"date": "2018-11-27", "close": 0.012, "volume": 523109.0}, {"date": "2018-11-29", "close": 0.014, "volume": 1950000.0}, {"date": "2018-11-30", "close": 0.014, "volume": 20000.0}, {"date": "2018-12-03", "close": 0.014, "volume": 75717.0}, {"date": "2018-12-05", "close": 0.011, "volume": 4635332.0}, {"date": "2018-12-06", "close": 0.011, "volume": 461747.0}, {"date": "2018-12-07", "close": 0.011, "volume": 100000.0}, {"date": "2018-12-10", "close": 0.011, "volume": 149680.0}, {"date": "2018-12-11", "close": 0.011, "volume": 790873.0}, {"date": "2018-12-12", "close": 0.01, "volume": 1009859.0}, {"date": "2018-12-13", "close": 0.01, "volume": 300830.0}, {"date": "2018-12-14", "close": 0.01, "volume": 340607.0}, {"date": "2018-12-17", "close": 0.01, "volume": 176500.0}, {"date": "2018-12-18", "close": 0.01, "volume": 772000.0}, {"date": "2018-12-19", "close": 0.009, "volume": 75253.0}, {"date": "2018-12-20", "close": 0.009, "volume": 485667.0}, {"date": "2018-12-21", "close": 0.008, "volume": 2572400.0}, {"date": "2018-12-24", "close": 0.009, "volume": 232404.0}, {"date": "2018-12-27", "close": 0.009, "volume": 12000.0}, {"date": "2018-12-28", "close": 0.008, "volume": 554095.0}, {"date": "2018-12-31", "close": 0.009, "volume": 975834.0}, {"date": "2019-01-02", "close": 0.008, "volume": 623984.0}, {"date": "2019-01-03", "close": 0.008, "volume": 213425.0}, {"date": "2019-01-04", "close": 0.009, "volume": 130000.0}, {"date": "2019-01-08", "close": 0.009, "volume": 10000.0}, {"date": "2019-01-10", "close": 0.009, "volume": 1119998.0}, {"date": "2019-01-11", "close": 0.008, "volume": 1256546.0}, {"date": "2019-01-14", "close": 0.008, "volume": 139535.0}, {"date": "2019-01-16", "close": 0.009, "volume": 2210448.0}, {"date": "2019-01-21", "close": 0.008, "volume": 305203.0}, {"date": "2019-01-22", "close": 0.008, "volume": 2193132.0}, {"date": "2019-01-23", "close": 0.007, "volume": 616224.0}, {"date": "2019-01-24", "close": 0.007, "volume": 1924256.0}, {"date": "2019-01-25", "close": 0.007, "volume": 130000.0}, {"date": "2019-01-29", "close": 0.007, "volume": 142857.0}, {"date": "2019-01-30", "close": 0.007, "volume": 250000.0}, {"date": "2019-01-31", "close": 0.006, "volume": 292857.0}, {"date": "2019-02-01", "close": 0.007, "volume": 782887.0}, {"date": "2019-02-04", "close": 0.007, "volume": 15000.0}, {"date": "2019-02-07", "close": 0.007, "volume": 1513000.0}, {"date": "2019-02-12", "close": 0.007, "volume": 1333447.0}, {"date": "2019-02-13", "close": 0.007, "volume": 525035.0}, {"date": "2019-02-14", "close": 0.007, "volume": 15500.0}, {"date": "2019-02-18", "close": 0.007, "volume": 634087.0}, {"date": "2019-02-19", "close": 0.008, "volume": 715000.0}, {"date": "2019-02-20", "close": 0.007, "volume": 195714.0}, {"date": "2019-02-21", "close": 0.007, "volume": 324067.0}, {"date": "2019-02-22", "close": 0.007, "volume": 233500.0}, {"date": "2019-02-25", "close": 0.007, "volume": 1401794.0}, {"date": "2019-02-26", "close": 0.007, "volume": 920910.0}, {"date": "2019-02-27", "close": 0.007, "volume": 242847.0}, {"date": "2019-02-28", "close": 0.007, "volume": 306550.0}, {"date": "2019-03-01", "close": 0.006, "volume": 20000.0}, {"date": "2019-03-05", "close": 0.006, "volume": 518457.0}, {"date": "2019-03-07", "close": 0.007, "volume": 8772385.0}, {"date": "2019-03-08", "close": 0.006, "volume": 7969087.0}, {"date": "2019-03-11", "close": 0.006, "volume": 390018.0}, {"date": "2019-03-12", "close": 0.006, "volume": 3775000.0}, {"date": "2019-03-13", "close": 0.005, "volume": 5793893.0}, {"date": "2019-03-14", "close": 0.005, "volume": 205487.0}, {"date": "2019-03-21", "close": 0.006, "volume": 1194664.0}, {"date": "2019-03-22", "close": 0.006, "volume": 2837142.0}, {"date": "2019-03-26", "close": 0.005, "volume": 344013.0}, {"date": "2019-03-28", "close": 0.006, "volume": 4700000.0}, {"date": "2019-03-29", "close": 0.006, "volume": 350000.0}, {"date": "2019-04-01", "close": 0.005, "volume": 254714.0}, {"date": "2019-04-02", "close": 0.006, "volume": 81822.0}, {"date": "2019-04-04", "close": 0.005, "volume": 1500000.0}, {"date": "2019-04-08", "close": 0.005, "volume": 12500.0}, {"date": "2019-04-09", "close": 0.005, "volume": 900000.0}, {"date": "2019-04-10", "close": 0.005, "volume": 15000.0}, {"date": "2019-04-11", "close": 0.005, "volume": 2996001.0}, {"date": "2019-04-17", "close": 0.004, "volume": 670720.0}, {"date": "2019-04-18", "close": 0.004, "volume": 80000.0}, {"date": "2019-04-23", "close": 0.004, "volume": 800000.0}, {"date": "2019-04-24", "close": 0.004, "volume": 20382.0}, {"date": "2019-04-26", "close": 0.005, "volume": 100000.0}, {"date": "2019-05-02", "close": 0.005, "volume": 738073.0}, {"date": "2019-05-03", "close": 0.004, "volume": 748581.0}, {"date": "2019-05-06", "close": 0.004, "volume": 100000.0}, {"date": "2019-05-07", "close": 0.004, "volume": 200000.0}, {"date": "2019-05-08", "close": 0.004, "volume": 128929.0}, {"date": "2019-05-09", "close": 0.004, "volume": 7011674.0}, {"date": "2019-05-10", "close": 0.004, "volume": 842112.0}, {"date": "2019-05-13", "close": 0.004, "volume": 10480.0}, {"date": "2019-05-14", "close": 0.005, "volume": 3250074.0}, {"date": "2019-05-15", "close": 0.005, "volume": 917820.0}, {"date": "2019-05-17", "close": 0.005, "volume": 1718189.0}, {"date": "2019-05-20", "close": 0.005, "volume": 345686.0}, {"date": "2019-05-21", "close": 0.004, "volume": 50000.0}, {"date": "2019-05-22", "close": 0.006, "volume": 382529.0}, {"date": "2019-05-23", "close": 0.005, "volume": 257358.0}, {"date": "2019-05-24", "close": 0.005, "volume": 870000.0}, {"date": "2019-05-27", "close": 0.004, "volume": 3935517.0}, {"date": "2019-05-29", "close": 0.004, "volume": 220000.0}, {"date": "2019-05-30", "close": 0.005, "volume": 285000.0}, {"date": "2019-05-31", "close": 0.005, "volume": 1161126.0}, {"date": "2019-06-04", "close": 0.005, "volume": 1148874.0}, {"date": "2019-06-05", "close": 0.005, "volume": 78000.0}, {"date": "2019-06-06", "close": 0.005, "volume": 72572.0}, {"date": "2019-06-07", "close": 0.005, "volume": 20000.0}, {"date": "2019-06-11", "close": 0.004, "volume": 55874.0}, {"date": "2019-06-12", "close": 0.004, "volume": 55000.0}, {"date": "2019-06-14", "close": 0.005, "volume": 3334646.0}, {"date": "2019-06-17", "close": 0.006, "volume": 100000.0}, {"date": "2019-06-18", "close": 0.005, "volume": 459620.0}, {"date": "2019-06-19", "close": 0.005, "volume": 79373.0}, {"date": "2019-06-20", "close": 0.005, "volume": 59895.0}, {"date": "2019-06-21", "close": 0.005, "volume": 949674.0}, {"date": "2019-06-24", "close": 0.005, "volume": 1401832.0}, {"date": "2019-06-25", "close": 0.004, "volume": 799265.0}, {"date": "2019-06-26", "close": 0.004, "volume": 1347000.0}, {"date": "2019-06-28", "close": 0.004, "volume": 1020000.0}, {"date": "2019-07-01", "close": 0.004, "volume": 487987.0}, {"date": "2019-07-02", "close": 0.004, "volume": 3679739.0}, {"date": "2019-07-03", "close": 0.004, "volume": 1083545.0}, {"date": "2019-07-05", "close": 0.005, "volume": 380343.0}, {"date": "2019-07-12", "close": 0.005, "volume": 500000.0}, {"date": "2019-07-16", "close": 0.004, "volume": 38000.0}, {"date": "2019-07-17", "close": 0.004, "volume": 175261.0}, {"date": "2019-07-22", "close": 0.005, "volume": 185176.0}, {"date": "2019-07-24", "close": 0.005, "volume": 500000.0}, {"date": "2019-07-25", "close": 0.005, "volume": 180000.0}, {"date": "2019-07-29", "close": 0.005, "volume": 1200000.0}, {"date": "2019-07-30", "close": 0.005, "volume": 101000.0}, {"date": "2019-07-31", "close": 0.004, "volume": 29450.0}, {"date": "2019-08-01", "close": 0.006, "volume": 1327349.0}, {"date": "2019-08-02", "close": 0.006, "volume": 166666.0}, {"date": "2019-08-05", "close": 0.005, "volume": 789498.0}, {"date": "2019-08-06", "close": 0.005, "volume": 2100000.0}, {"date": "2019-08-07", "close": 0.005, "volume": 2108816.0}, {"date": "2019-08-08", "close": 0.005, "volume": 44047.0}, {"date": "2019-08-09", "close": 0.005, "volume": 200000.0}, {"date": "2019-08-12", "close": 0.005, "volume": 740439.0}, {"date": "2019-08-13", "close": 0.005, "volume": 2407980.0}, {"date": "2019-08-14", "close": 0.005, "volume": 579395.0}, {"date": "2019-08-15", "close": 0.005, "volume": 826555.0}, {"date": "2019-08-16", "close": 0.005, "volume": 1591168.0}, {"date": "2019-08-19", "close": 0.005, "volume": 3609562.0}, {"date": "2019-08-20", "close": 0.006, "volume": 807331.0}, {"date": "2019-08-21", "close": 0.005, "volume": 1196194.0}, {"date": "2019-08-22", "close": 0.005, "volume": 50733.0}, {"date": "2019-08-23", "close": 0.005, "volume": 160313.0}, {"date": "2019-08-27", "close": 0.005, "volume": 300650.0}, {"date": "2019-08-29", "close": 0.005, "volume": 1281013.0}, {"date": "2019-08-30", "close": 0.005, "volume": 180000.0}, {"date": "2019-09-03", "close": 0.005, "volume": 97891.0}, {"date": "2019-09-06", "close": 0.005, "volume": 35040.0}, {"date": "2019-09-12", "close": 0.005, "volume": 67921.0}, {"date": "2019-09-13", "close": 0.005, "volume": 75000.0}, {"date": "2019-09-16", "close": 0.005, "volume": 68794.0}, {"date": "2019-09-24", "close": 0.005, "volume": 986344.0}, {"date": "2019-09-25", "close": 0.004, "volume": 1199200.0}, {"date": "2019-09-26", "close": 0.005, "volume": 1694148.0}, {"date": "2019-10-01", "close": 0.005, "volume": 1266500.0}, {"date": "2019-10-02", "close": 0.005, "volume": 200000.0}, {"date": "2019-10-03", "close": 0.005, "volume": 248632.0}, {"date": "2019-10-04", "close": 0.005, "volume": 2000000.0}, {"date": "2019-10-09", "close": 0.005, "volume": 551368.0}, {"date": "2019-10-10", "close": 0.005, "volume": 350000.0}, {"date": "2019-10-11", "close": 0.005, "volume": 1424877.0}, {"date": "2019-10-14", "close": 0.005, "volume": 1960212.0}, {"date": "2019-10-18", "close": 0.005, "volume": 2784536.0}, {"date": "2019-10-21", "close": 0.005, "volume": 358857.0}, {"date": "2019-10-24", "close": 0.005, "volume": 2935379.0}, {"date": "2019-10-25", "close": 0.006, "volume": 273389.0}, {"date": "2019-10-30", "close": 0.005, "volume": 3110283.0}, {"date": "2019-10-31", "close": 0.005, "volume": 30346.0}, {"date": "2019-11-01", "close": 0.005, "volume": 3675423.0}, {"date": "2019-11-11", "close": 0.004, "volume": 2800000.0}, {"date": "2019-11-12", "close": 0.004, "volume": 1192272.0}, {"date": "2019-11-13", "close": 0.004, "volume": 2970869.0}, {"date": "2019-11-14", "close": 0.004, "volume": 870000.0}, {"date": "2019-11-20", "close": 0.004, "volume": 700000.0}, {"date": "2019-11-21", "close": 0.005, "volume": 111000.0}, {"date": "2019-11-26", "close": 0.005, "volume": 13751184.0}, {"date": "2019-11-27", "close": 0.004, "volume": 1432460.0}, {"date": "2019-11-28", "close": 0.005, "volume": 1445552.0}, {"date": "2019-11-29", "close": 0.005, "volume": 4919675.0}, {"date": "2019-12-02", "close": 0.004, "volume": 370000.0}, {"date": "2019-12-05", "close": 0.004, "volume": 5800000.0}, {"date": "2019-12-06", "close": 0.004, "volume": 976200.0}, {"date": "2019-12-09", "close": 0.004, "volume": 38147.0}, {"date": "2019-12-10", "close": 0.004, "volume": 450000.0}, {"date": "2019-12-11", "close": 0.004, "volume": 732416.0}, {"date": "2019-12-12", "close": 0.004, "volume": 99000.0}, {"date": "2019-12-13", "close": 0.004, "volume": 198500.0}, {"date": "2019-12-17", "close": 0.004, "volume": 300000.0}, {"date": "2019-12-18", "close": 0.004, "volume": 5803373.0}, {"date": "2019-12-19", "close": 0.003, "volume": 28572.0}, {"date": "2019-12-20", "close": 0.003, "volume": 800000.0}, {"date": "2019-12-27", "close": 0.003, "volume": 1005000.0}, {"date": "2019-12-30", "close": 0.003, "volume": 1882525.0}, {"date": "2019-12-31", "close": 0.003, "volume": 300000.0}, {"date": "2020-01-02", "close": 0.003, "volume": 3200000.0}, {"date": "2020-01-03", "close": 0.003, "volume": 1656158.0}, {"date": "2020-01-06", "close": 0.003, "volume": 2390000.0}, {"date": "2020-01-08", "close": 0.003, "volume": 710000.0}, {"date": "2020-01-09", "close": 0.003, "volume": 287000.0}, {"date": "2020-01-10", "close": 0.003, "volume": 2670000.0}, {"date": "2020-01-13", "close": 0.003, "volume": 92500.0}, {"date": "2020-01-14", "close": 0.003, "volume": 50000.0}, {"date": "2020-01-15", "close": 0.003, "volume": 1470850.0}, {"date": "2020-01-16", "close": 0.002, "volume": 15000.0}, {"date": "2020-01-17", "close": 0.003, "volume": 576304.0}, {"date": "2020-01-21", "close": 0.002, "volume": 50000.0}, {"date": "2020-01-22", "close": 0.002, "volume": 80000.0}, {"date": "2020-01-23", "close": 0.002, "volume": 190000.0}, {"date": "2020-01-24", "close": 0.002, "volume": 18000.0}, {"date": "2020-02-05", "close": 0.003, "volume": 50000.0}, {"date": "2020-02-06", "close": 0.002, "volume": 7839360.0}, {"date": "2020-02-07", "close": 0.002, "volume": 415000.0}, {"date": "2020-02-11", "close": 0.002, "volume": 217000.0}, {"date": "2020-02-14", "close": 0.002, "volume": 66000.0}, {"date": "2020-02-17", "close": 0.003, "volume": 13253914.0}, {"date": "2020-02-18", "close": 0.004, "volume": 700000.0}, {"date": "2020-02-19", "close": 0.003, "volume": 69262.0}, {"date": "2020-02-21", "close": 0.003, "volume": 238292.0}, {"date": "2020-02-24", "close": 0.003, "volume": 500000.0}, {"date": "2020-02-25", "close": 0.003, "volume": 22858.0}, {"date": "2020-02-28", "close": 0.003, "volume": 1427403.0}, {"date": "2020-03-02", "close": 0.003, "volume": 7625960.0}, {"date": "2020-03-03", "close": 0.003, "volume": 190000.0}, {"date": "2020-03-06", "close": 0.003, "volume": 3810000.0}, {"date": "2020-03-09", "close": 0.002, "volume": 100000.0}, {"date": "2020-03-10", "close": 0.002, "volume": 39700.0}, {"date": "2020-03-11", "close": 0.003, "volume": 1915000.0}, {"date": "2020-03-12", "close": 0.002, "volume": 84000.0}, {"date": "2020-03-16", "close": 0.002, "volume": 314672.0}, {"date": "2020-03-19", "close": 0.002, "volume": 115000.0}, {"date": "2020-03-23", "close": 0.002, "volume": 4609782.0}, {"date": "2020-03-25", "close": 0.002, "volume": 48000.0}, {"date": "2020-04-02", "close": 0.002, "volume": 2547868.0}, {"date": "2020-04-03", "close": 0.002, "volume": 5069022.0}, {"date": "2020-04-08", "close": 0.002, "volume": 215000.0}, {"date": "2020-04-14", "close": 0.002, "volume": 321682.0}, {"date": "2020-04-16", "close": 0.003, "volume": 90000.0}, {"date": "2020-04-22", "close": 0.002, "volume": 200000.0}, {"date": "2020-04-23", "close": 0.002, "volume": 100000.0}, {"date": "2020-04-27", "close": 0.003, "volume": 1200000.0}, {"date": "2020-04-28", "close": 0.002, "volume": 742900.0}, {"date": "2020-05-01", "close": 0.002, "volume": 264514.0}, {"date": "2020-05-04", "close": 0.003, "volume": 757219.0}, {"date": "2020-05-08", "close": 0.003, "volume": 150000.0}, {"date": "2020-05-11", "close": 0.003, "volume": 2031225.0}, {"date": "2020-05-12", "close": 0.003, "volume": 709939.0}, {"date": "2020-05-13", "close": 0.003, "volume": 2237411.0}, {"date": "2020-05-14", "close": 0.003, "volume": 140007.0}, {"date": "2020-05-15", "close": 0.004, "volume": 3510762.0}, {"date": "2020-05-18", "close": 0.004, "volume": 5246187.0}, {"date": "2020-05-21", "close": 0.004, "volume": 2768765.0}, {"date": "2020-05-22", "close": 0.004, "volume": 1000000.0}, {"date": "2020-05-25", "close": 0.004, "volume": 8311235.0}, {"date": "2020-05-26", "close": 0.004, "volume": 8420000.0}, {"date": "2020-05-27", "close": 0.004, "volume": 1000000.0}, {"date": "2020-05-28", "close": 0.006, "volume": 20948289.0}, {"date": "2020-05-29", "close": 0.004, "volume": 6615000.0}, {"date": "2020-06-01", "close": 0.005, "volume": 1791765.0}, {"date": "2020-06-03", "close": 0.005, "volume": 5397500.0}, {"date": "2020-06-04", "close": 0.005, "volume": 525009.0}, {"date": "2020-06-05", "close": 0.004, "volume": 5712799.0}, {"date": "2020-06-09", "close": 0.004, "volume": 1650000.0}, {"date": "2020-06-10", "close": 0.004, "volume": 2651799.0}, {"date": "2020-06-11", "close": 0.004, "volume": 200000.0}, {"date": "2020-06-12", "close": 0.004, "volume": 144000.0}, {"date": "2020-06-15", "close": 0.005, "volume": 689167.0}, {"date": "2020-06-16", "close": 0.005, "volume": 700000.0}, {"date": "2020-06-17", "close": 0.004, "volume": 22305714.0}, {"date": "2020-06-18", "close": 0.003, "volume": 50000.0}, {"date": "2020-06-19", "close": 0.003, "volume": 600000.0}, {"date": "2020-06-22", "close": 0.003, "volume": 137980.0}, {"date": "2020-06-23", "close": 0.004, "volume": 14440822.0}, {"date": "2020-06-24", "close": 0.004, "volume": 2330000.0}, {"date": "2020-06-25", "close": 0.004, "volume": 1726410.0}, {"date": "2020-06-26", "close": 0.004, "volume": 666666.0}, {"date": "2020-06-29", "close": 0.004, "volume": 2156332.0}, {"date": "2020-06-30", "close": 0.004, "volume": 2490009.0}, {"date": "2020-07-01", "close": 0.004, "volume": 3700000.0}, {"date": "2020-07-02", "close": 0.004, "volume": 500000.0}, {"date": "2020-07-03", "close": 0.004, "volume": 3000770.0}, {"date": "2020-07-06", "close": 0.004, "volume": 75701.0}, {"date": "2020-07-07", "close": 0.005, "volume": 3267554.0}, {"date": "2020-07-08", "close": 0.005, "volume": 4750000.0}, {"date": "2020-07-09", "close": 0.005, "volume": 30765084.0}, {"date": "2020-07-10", "close": 0.005, "volume": 102500.0}, {"date": "2020-07-13", "close": 0.005, "volume": 540000.0}, {"date": "2020-07-14", "close": 0.005, "volume": 5737817.0}, {"date": "2020-07-15", "close": 0.004, "volume": 887800.0}, {"date": "2020-07-16", "close": 0.005, "volume": 3360000.0}, {"date": "2020-07-17", "close": 0.005, "volume": 2141558.0}, {"date": "2020-07-20", "close": 0.004, "volume": 1499453.0}, {"date": "2020-07-21", "close": 0.005, "volume": 500000.0}, {"date": "2020-07-22", "close": 0.005, "volume": 547438.0}, {"date": "2020-07-24", "close": 0.005, "volume": 52562.0}, {"date": "2020-07-27", "close": 0.005, "volume": 1647438.0}, {"date": "2020-07-29", "close": 0.005, "volume": 100000.0}, {"date": "2020-07-30", "close": 0.006, "volume": 3212090.0}, {"date": "2020-07-31", "close": 0.004, "volume": 36255307.0}, {"date": "2020-08-03", "close": 0.004, "volume": 3028000.0}, {"date": "2020-08-05", "close": 0.005, "volume": 4074048.0}, {"date": "2020-08-06", "close": 0.005, "volume": 15613758.0}, {"date": "2020-08-07", "close": 0.004, "volume": 6690149.0}, {"date": "2020-08-10", "close": 0.006, "volume": 4705400.0}, {"date": "2020-08-11", "close": 0.005, "volume": 800446.0}, {"date": "2020-08-12", "close": 0.005, "volume": 1524489.0}, {"date": "2020-08-13", "close": 0.005, "volume": 17311267.0}, {"date": "2020-08-14", "close": 0.005, "volume": 9562121.0}, {"date": "2020-08-17", "close": 0.004, "volume": 582224.0}, {"date": "2020-08-18", "close": 0.005, "volume": 5330000.0}, {"date": "2020-08-19", "close": 0.005, "volume": 21156692.0}, {"date": "2020-08-20", "close": 0.005, "volume": 7359579.0}, {"date": "2020-08-21", "close": 0.005, "volume": 1.0}, {"date": "2020-08-24", "close": 0.005, "volume": 10715952.0}, {"date": "2020-08-25", "close": 0.005, "volume": 1500000.0}, {"date": "2020-08-26", "close": 0.005, "volume": 2000000.0}, {"date": "2020-08-27", "close": 0.005, "volume": 462000.0}, {"date": "2020-08-28", "close": 0.005, "volume": 465547.0}, {"date": "2020-08-31", "close": 0.005, "volume": 872000.0}, {"date": "2020-09-02", "close": 0.005, "volume": 9095000.0}, {"date": "2020-09-03", "close": 0.005, "volume": 400000.0}, {"date": "2020-09-04", "close": 0.005, "volume": 74000.0}, {"date": "2020-09-07", "close": 0.005, "volume": 11180605.0}, {"date": "2020-09-08", "close": 0.007, "volume": 42634249.0}, {"date": "2020-09-09", "close": 0.006, "volume": 3603714.0}, {"date": "2020-09-10", "close": 0.005, "volume": 22987142.0}, {"date": "2020-09-11", "close": 0.005, "volume": 1790000.0}, {"date": "2020-09-14", "close": 0.005, "volume": 775009.0}, {"date": "2020-09-15", "close": 0.005, "volume": 1564420.0}, {"date": "2020-09-16", "close": 0.005, "volume": 1620000.0}, {"date": "2020-09-17", "close": 0.005, "volume": 5504300.0}, {"date": "2020-09-21", "close": 0.005, "volume": 405000.0}, {"date": "2020-09-22", "close": 0.005, "volume": 975000.0}, {"date": "2020-09-23", "close": 0.005, "volume": 14682121.0}, {"date": "2020-09-25", "close": 0.004, "volume": 1136482.0}, {"date": "2020-09-28", "close": 0.004, "volume": 955000.0}, {"date": "2020-09-29", "close": 0.004, "volume": 1129250.0}, {"date": "2020-09-30", "close": 0.005, "volume": 328382.0}, {"date": "2020-10-02", "close": 0.004, "volume": 2453932.0}, {"date": "2020-10-12", "close": 0.006, "volume": 42269959.0}, {"date": "2020-10-13", "close": 0.005, "volume": 16233577.0}, {"date": "2020-10-14", "close": 0.006, "volume": 210000.0}, {"date": "2020-10-15", "close": 0.006, "volume": 24177650.0}, {"date": "2020-10-16", "close": 0.006, "volume": 17301431.0}, {"date": "2020-10-19", "close": 0.007, "volume": 48900649.0}, {"date": "2020-10-20", "close": 0.007, "volume": 10343838.0}, {"date": "2020-10-21", "close": 0.006, "volume": 3129366.0}, {"date": "2020-10-22", "close": 0.006, "volume": 2797416.0}, {"date": "2020-10-23", "close": 0.006, "volume": 16460015.0}, {"date": "2020-10-26", "close": 0.006, "volume": 1050000.0}, {"date": "2020-10-27", "close": 0.006, "volume": 550546.0}, {"date": "2020-10-29", "close": 0.007, "volume": 13558280.0}, {"date": "2020-10-30", "close": 0.006, "volume": 24862096.0}, {"date": "2020-11-02", "close": 0.007, "volume": 2929571.0}, {"date": "2020-11-03", "close": 0.006, "volume": 4823215.0}, {"date": "2020-11-04", "close": 0.006, "volume": 300000.0}, {"date": "2020-11-05", "close": 0.006, "volume": 100000.0}, {"date": "2020-11-09", "close": 0.007, "volume": 8224870.0}, {"date": "2020-11-10", "close": 0.006, "volume": 8769453.0}, {"date": "2020-11-11", "close": 0.006, "volume": 2693735.0}, {"date": "2020-11-12", "close": 0.006, "volume": 1399870.0}, {"date": "2020-11-13", "close": 0.006, "volume": 1240000.0}, {"date": "2020-11-17", "close": 0.007, "volume": 14092042.0}, {"date": "2020-11-18", "close": 0.007, "volume": 197857.0}, {"date": "2020-11-23", "close": 0.006, "volume": 1099314.0}, {"date": "2020-11-24", "close": 0.007, "volume": 2330000.0}, {"date": "2020-11-25", "close": 0.007, "volume": 1428879.0}, {"date": "2020-11-26", "close": 0.006, "volume": 250000.0}, {"date": "2020-11-27", "close": 0.006, "volume": 3042855.0}, {"date": "2020-11-30", "close": 0.006, "volume": 6034761.0}, {"date": "2020-12-01", "close": 0.007, "volume": 19367993.0}, {"date": "2020-12-02", "close": 0.006, "volume": 1490560.0}, {"date": "2020-12-03", "close": 0.008, "volume": 68941177.0}, {"date": "2020-12-04", "close": 0.007, "volume": 18502702.0}, {"date": "2020-12-07", "close": 0.007, "volume": 4853291.0}, {"date": "2020-12-08", "close": 0.006, "volume": 200000.0}, {"date": "2020-12-09", "close": 0.006, "volume": 374857.0}, {"date": "2020-12-10", "close": 0.006, "volume": 410000.0}, {"date": "2020-12-11", "close": 0.007, "volume": 4897505.0}, {"date": "2020-12-14", "close": 0.008, "volume": 6520000.0}, {"date": "2020-12-15", "close": 0.007, "volume": 8428894.0}, {"date": "2020-12-16", "close": 0.007, "volume": 4442999.0}, {"date": "2020-12-17", "close": 0.007, "volume": 1658323.0}, {"date": "2020-12-21", "close": 0.007, "volume": 6666666.0}, {"date": "2020-12-22", "close": 0.007, "volume": 1790666.0}, {"date": "2020-12-23", "close": 0.007, "volume": 1100000.0}, {"date": "2020-12-29", "close": 0.008, "volume": 10822143.0}, {"date": "2020-12-30", "close": 0.007, "volume": 176000.0}, {"date": "2020-12-31", "close": 0.008, "volume": 1520292.0}, {"date": "2021-01-04", "close": 0.007, "volume": 1504120.0}, {"date": "2021-01-05", "close": 0.007, "volume": 769800.0}, {"date": "2021-01-06", "close": 0.008, "volume": 11663956.0}, {"date": "2021-01-07", "close": 0.007, "volume": 2445694.0}, {"date": "2021-01-11", "close": 0.007, "volume": 8595924.0}, {"date": "2021-01-12", "close": 0.007, "volume": 7968432.0}, {"date": "2021-01-13", "close": 0.007, "volume": 887125.0}, {"date": "2021-01-15", "close": 0.008, "volume": 200000.0}, {"date": "2021-01-18", "close": 0.007, "volume": 1503571.0}, {"date": "2021-01-19", "close": 0.008, "volume": 5755376.0}, {"date": "2021-01-20", "close": 0.007, "volume": 3680000.0}, {"date": "2021-01-21", "close": 0.007, "volume": 414300.0}, {"date": "2021-01-25", "close": 0.008, "volume": 2072905.0}, {"date": "2021-01-27", "close": 0.007, "volume": 5868552.0}, {"date": "2021-01-28", "close": 0.007, "volume": 3426276.0}, {"date": "2021-01-29", "close": 0.007, "volume": 940000.0}, {"date": "2021-02-01", "close": 0.006, "volume": 1960603.0}, {"date": "2021-02-03", "close": 0.006, "volume": 200180.0}, {"date": "2021-02-04", "close": 0.006, "volume": 7726198.0}, {"date": "2021-02-05", "close": 0.007, "volume": 857858.0}, {"date": "2021-02-08", "close": 0.008, "volume": 2525000.0}, {"date": "2021-02-09", "close": 0.008, "volume": 5716539.0}, {"date": "2021-02-10", "close": 0.01, "volume": 59057101.0}, {"date": "2021-02-11", "close": 0.007, "volume": 32044151.0}, {"date": "2021-02-12", "close": 0.007, "volume": 1822389.0}, {"date": "2021-02-15", "close": 0.007, "volume": 1499991.0}, {"date": "2021-02-16", "close": 0.008, "volume": 4340927.0}, {"date": "2021-02-17", "close": 0.009, "volume": 9015889.0}, {"date": "2021-02-18", "close": 0.009, "volume": 9874393.0}, {"date": "2021-02-19", "close": 0.008, "volume": 1929244.0}, {"date": "2021-02-22", "close": 0.008, "volume": 588888.0}, {"date": "2021-02-23", "close": 0.009, "volume": 611111.0}, {"date": "2021-02-24", "close": 0.008, "volume": 925647.0}, {"date": "2021-02-25", "close": 0.008, "volume": 1261449.0}, {"date": "2021-02-26", "close": 0.008, "volume": 5133931.0}, {"date": "2021-03-01", "close": 0.008, "volume": 2932805.0}, {"date": "2021-03-02", "close": 0.008, "volume": 1727829.0}, {"date": "2021-03-03", "close": 0.008, "volume": 373813.0}, {"date": "2021-03-04", "close": 0.007, "volume": 1948131.0}, {"date": "2021-03-05", "close": 0.007, "volume": 10840247.0}, {"date": "2021-03-08", "close": 0.008, "volume": 760000.0}, {"date": "2021-03-09", "close": 0.008, "volume": 1852327.0}, {"date": "2021-03-10", "close": 0.007, "volume": 1285624.0}, {"date": "2021-03-12", "close": 0.007, "volume": 1962500.0}, {"date": "2021-03-15", "close": 0.008, "volume": 2666237.0}, {"date": "2021-03-16", "close": 0.007, "volume": 1397971.0}, {"date": "2021-03-17", "close": 0.007, "volume": 500000.0}, {"date": "2021-03-18", "close": 0.007, "volume": 1520000.0}, {"date": "2021-03-19", "close": 0.007, "volume": 7187510.0}, {"date": "2021-03-22", "close": 0.007, "volume": 5970000.0}, {"date": "2021-03-23", "close": 0.007, "volume": 1000000.0}, {"date": "2021-03-24", "close": 0.008, "volume": 1947151.0}, {"date": "2021-03-29", "close": 0.008, "volume": 17128836.0}, {"date": "2021-03-30", "close": 0.008, "volume": 1996099.0}, {"date": "2021-03-31", "close": 0.008, "volume": 18631629.0}, {"date": "2021-04-01", "close": 0.008, "volume": 1091667.0}, {"date": "2021-04-06", "close": 0.008, "volume": 979375.0}, {"date": "2021-04-08", "close": 0.008, "volume": 100000.0}, {"date": "2021-04-12", "close": 0.008, "volume": 12500.0}, {"date": "2021-04-13", "close": 0.007, "volume": 179000.0}, {"date": "2021-04-14", "close": 0.008, "volume": 2207548.0}, {"date": "2021-04-15", "close": 0.007, "volume": 40000.0}, {"date": "2021-04-16", "close": 0.007, "volume": 211434.0}, {"date": "2021-04-19", "close": 0.007, "volume": 114285.0}, {"date": "2021-04-20", "close": 0.007, "volume": 290000.0}, {"date": "2021-04-22", "close": 0.007, "volume": 700000.0}, {"date": "2021-04-23", "close": 0.007, "volume": 140000.0}, {"date": "2021-04-27", "close": 0.007, "volume": 1436431.0}, {"date": "2021-04-28", "close": 0.007, "volume": 1079738.0}, {"date": "2021-04-29", "close": 0.007, "volume": 3652800.0}, {"date": "2021-04-30", "close": 0.007, "volume": 3616984.0}, {"date": "2021-05-03", "close": 0.006, "volume": 1518004.0}, {"date": "2021-05-04", "close": 0.006, "volume": 1391125.0}, {"date": "2021-05-05", "close": 0.007, "volume": 3055600.0}, {"date": "2021-05-06", "close": 0.007, "volume": 1075000.0}, {"date": "2021-05-07", "close": 0.007, "volume": 1064650.0}, {"date": "2021-05-10", "close": 0.007, "volume": 147333.0}, {"date": "2021-05-11", "close": 0.006, "volume": 1692882.0}, {"date": "2021-05-13", "close": 0.007, "volume": 613992.0}, {"date": "2021-05-17", "close": 0.006, "volume": 329579.0}, {"date": "2021-05-19", "close": 0.007, "volume": 700000.0}, {"date": "2021-05-20", "close": 0.006, "volume": 4061765.0}, {"date": "2021-05-26", "close": 0.007, "volume": 16078218.0}, {"date": "2021-05-27", "close": 0.007, "volume": 4439535.0}, {"date": "2021-05-28", "close": 0.007, "volume": 2311042.0}, {"date": "2021-06-01", "close": 0.007, "volume": 8088066.0}, {"date": "2021-06-02", "close": 0.006, "volume": 205280.0}, {"date": "2021-06-03", "close": 0.007, "volume": 8522932.0}, {"date": "2021-06-04", "close": 0.006, "volume": 2426242.0}, {"date": "2021-06-07", "close": 0.007, "volume": 6371851.0}, {"date": "2021-06-08", "close": 0.007, "volume": 6755200.0}, {"date": "2021-06-09", "close": 0.006, "volume": 100000.0}, {"date": "2021-06-10", "close": 0.006, "volume": 10053310.0}, {"date": "2021-06-11", "close": 0.006, "volume": 8451550.0}, {"date": "2021-06-15", "close": 0.006, "volume": 140943.0}, {"date": "2021-06-16", "close": 0.006, "volume": 4512865.0}, {"date": "2021-06-17", "close": 0.006, "volume": 1885703.0}, {"date": "2021-06-18", "close": 0.006, "volume": 1053441.0}, {"date": "2021-06-21", "close": 0.006, "volume": 3018120.0}, {"date": "2021-06-22", "close": 0.006, "volume": 2026000.0}, {"date": "2021-06-23", "close": 0.006, "volume": 8710000.0}, {"date": "2021-06-24", "close": 0.006, "volume": 130800.0}, {"date": "2021-06-25", "close": 0.006, "volume": 33872.0}, {"date": "2021-06-28", "close": 0.006, "volume": 1564790.0}, {"date": "2021-06-29", "close": 0.006, "volume": 1154233.0}, {"date": "2021-06-30", "close": 0.006, "volume": 100820.0}, {"date": "2021-07-02", "close": 0.006, "volume": 1762395.0}, {"date": "2021-07-05", "close": 0.006, "volume": 415500.0}, {"date": "2021-07-06", "close": 0.006, "volume": 4000000.0}, {"date": "2021-07-08", "close": 0.006, "volume": 1351000.0}, {"date": "2021-07-09", "close": 0.006, "volume": 738235.0}, {"date": "2021-07-12", "close": 0.006, "volume": 9574293.0}, {"date": "2021-07-13", "close": 0.006, "volume": 2326252.0}, {"date": "2021-07-14", "close": 0.006, "volume": 1005664.0}, {"date": "2021-07-15", "close": 0.006, "volume": 17000.0}, {"date": "2021-07-16", "close": 0.006, "volume": 250000.0}, {"date": "2021-07-19", "close": 0.006, "volume": 3144388.0}, {"date": "2021-07-20", "close": 0.006, "volume": 1251526.0}, {"date": "2021-07-22", "close": 0.006, "volume": 2047777.0}, {"date": "2021-07-23", "close": 0.006, "volume": 150000.0}, {"date": "2021-07-26", "close": 0.008, "volume": 19966891.0}, {"date": "2021-07-27", "close": 0.006, "volume": 17360160.0}, {"date": "2021-07-28", "close": 0.006, "volume": 1642667.0}, {"date": "2021-07-29", "close": 0.006, "volume": 35454.0}, {"date": "2021-08-02", "close": 0.006, "volume": 150066.0}, {"date": "2021-08-04", "close": 0.006, "volume": 46479.0}, {"date": "2021-08-05", "close": 0.006, "volume": 228227.0}, {"date": "2021-08-09", "close": 0.006, "volume": 1082413.0}, {"date": "2021-08-10", "close": 0.006, "volume": 804135.0}, {"date": "2021-08-11", "close": 0.005, "volume": 482700.0}, {"date": "2021-08-13", "close": 0.006, "volume": 589093.0}, {"date": "2021-08-16", "close": 0.006, "volume": 100000.0}, {"date": "2021-08-18", "close": 0.005, "volume": 874024.0}, {"date": "2021-08-20", "close": 0.005, "volume": 6600.0}, {"date": "2021-08-24", "close": 0.005, "volume": 20000.0}, {"date": "2021-08-26", "close": 0.0055, "volume": 1000000.0}, {"date": "2021-09-01", "close": 0.005, "volume": 154113.0}, {"date": "2021-09-02", "close": 0.005, "volume": 698984.0}, {"date": "2021-09-03", "close": 0.005, "volume": 2812500.0}, {"date": "2021-09-06", "close": 0.0055, "volume": 218092.0}, {"date": "2021-09-07", "close": 0.005, "volume": 600000.0}, {"date": "2021-09-08", "close": 0.0055, "volume": 133410.0}, {"date": "2021-09-13", "close": 0.005, "volume": 1310289.0}, {"date": "2021-09-15", "close": 0.007, "volume": 11015940.0}, {"date": "2021-09-16", "close": 0.007, "volume": 17595770.0}, {"date": "2021-09-17", "close": 0.007, "volume": 2588065.0}, {"date": "2021-09-22", "close": 0.006, "volume": 95203.0}, {"date": "2021-09-23", "close": 0.007, "volume": 700000.0}, {"date": "2021-09-27", "close": 0.007, "volume": 2058367.0}, {"date": "2021-09-30", "close": 0.007, "volume": 186428.0}, {"date": "2021-10-07", "close": 0.006, "volume": 328801.0}, {"date": "2021-10-08", "close": 0.006, "volume": 1500000.0}, {"date": "2021-10-11", "close": 0.006, "volume": 212500.0}, {"date": "2021-10-14", "close": 0.006, "volume": 10000.0}, {"date": "2021-10-18", "close": 0.007, "volume": 400000.0}, {"date": "2021-10-19", "close": 0.007, "volume": 15215726.0}, {"date": "2021-10-20", "close": 0.007, "volume": 7011110.0}, {"date": "2021-10-21", "close": 0.008, "volume": 1796835.0}, {"date": "2021-10-22", "close": 0.007, "volume": 1729864.0}, {"date": "2021-10-26", "close": 0.007, "volume": 808817.0}, {"date": "2021-10-27", "close": 0.007, "volume": 1993042.0}, {"date": "2021-10-28", "close": 0.007, "volume": 256896.0}, {"date": "2021-10-29", "close": 0.008, "volume": 3044200.0}, {"date": "2021-11-01", "close": 0.008, "volume": 1248762.0}, {"date": "2021-11-02", "close": 0.007, "volume": 402124.0}, {"date": "2021-11-03", "close": 0.007, "volume": 3170001.0}, {"date": "2021-11-08", "close": 0.007, "volume": 166666.0}, {"date": "2021-11-09", "close": 0.007, "volume": 39421.0}, {"date": "2021-11-10", "close": 0.007, "volume": 5000501.0}, {"date": "2021-11-11", "close": 0.007, "volume": 940408.0}, {"date": "2021-11-12", "close": 0.007, "volume": 1066667.0}, {"date": "2021-11-15", "close": 0.007, "volume": 4983872.0}, {"date": "2021-11-16", "close": 0.007, "volume": 3947268.0}, {"date": "2021-11-17", "close": 0.007, "volume": 160000.0}, {"date": "2021-11-19", "close": 0.007, "volume": 3543630.0}, {"date": "2021-11-22", "close": 0.007, "volume": 500000.0}, {"date": "2021-11-23", "close": 0.007, "volume": 3554.0}, {"date": "2021-11-25", "close": 0.007, "volume": 380000.0}, {"date": "2021-11-26", "close": 0.006, "volume": 80000.0}, {"date": "2021-11-29", "close": 0.007, "volume": 300000.0}, {"date": "2021-11-30", "close": 0.007, "volume": 1834832.0}, {"date": "2021-12-03", "close": 0.007, "volume": 71435.0}, {"date": "2021-12-06", "close": 0.007, "volume": 294028.0}, {"date": "2021-12-07", "close": 0.006, "volume": 350000.0}, {"date": "2021-12-14", "close": 0.006, "volume": 30000.0}, {"date": "2021-12-17", "close": 0.007, "volume": 300000.0}, {"date": "2021-12-20", "close": 0.006, "volume": 8800.0}, {"date": "2021-12-22", "close": 0.006, "volume": 715.0}, {"date": "2021-12-23", "close": 0.007, "volume": 1000000.0}, {"date": "2021-12-29", "close": 0.007, "volume": 1072000.0}, {"date": "2021-12-31", "close": 0.007, "volume": 146571.0}, {"date": "2022-01-06", "close": 0.0065, "volume": 191000.0}, {"date": "2022-01-10", "close": 0.0065, "volume": 541041.0}, {"date": "2022-01-12", "close": 0.006, "volume": 3644235.0}, {"date": "2022-01-13", "close": 0.006, "volume": 101000.0}, {"date": "2022-01-14", "close": 0.006, "volume": 30000.0}, {"date": "2022-01-18", "close": 0.007, "volume": 495000.0}, {"date": "2022-01-19", "close": 0.007, "volume": 227224.0}, {"date": "2022-01-20", "close": 0.007, "volume": 142857.0}, {"date": "2022-01-25", "close": 0.006, "volume": 10709306.0}, {"date": "2022-01-31", "close": 0.006, "volume": 3380656.0}, {"date": "2022-02-01", "close": 0.006, "volume": 827978.0}, {"date": "2022-02-04", "close": 0.006, "volume": 935668.0}, {"date": "2022-02-07", "close": 0.007, "volume": 814332.0}, {"date": "2022-02-09", "close": 0.007, "volume": 28571.0}, {"date": "2022-02-11", "close": 0.006, "volume": 1744633.0}, {"date": "2022-02-15", "close": 0.0065, "volume": 150000.0}, {"date": "2022-02-16", "close": 0.006, "volume": 1462270.0}, {"date": "2022-02-17", "close": 0.0065, "volume": 125000.0}, {"date": "2022-02-18", "close": 0.006, "volume": 713267.0}, {"date": "2022-02-21", "close": 0.0065, "volume": 225000.0}, {"date": "2022-02-22", "close": 0.006, "volume": 805962.0}, {"date": "2022-02-23", "close": 0.0065, "volume": 730112.0}, {"date": "2022-02-24", "close": 0.006, "volume": 36188.0}, {"date": "2022-03-08", "close": 0.006, "volume": 719188.0}, {"date": "2022-03-09", "close": 0.006, "volume": 866667.0}, {"date": "2022-03-10", "close": 0.006, "volume": 1050100.0}, {"date": "2022-03-14", "close": 0.006, "volume": 2641295.0}, {"date": "2022-03-15", "close": 0.006, "volume": 800900.0}, {"date": "2022-03-16", "close": 0.007, "volume": 410661.0}, {"date": "2022-03-17", "close": 0.0065, "volume": 3844534.0}, {"date": "2022-03-18", "close": 0.006, "volume": 195000.0}, {"date": "2022-03-22", "close": 0.006, "volume": 2771862.0}, {"date": "2022-03-24", "close": 0.005, "volume": 502016.0}, {"date": "2022-03-25", "close": 0.005, "volume": 30000.0}, {"date": "2022-03-28", "close": 0.005, "volume": 10000.0}, {"date": "2022-03-29", "close": 0.005, "volume": 1525000.0}, {"date": "2022-03-31", "close": 0.006, "volume": 2966981.0}, {"date": "2022-04-01", "close": 0.005, "volume": 319853.0}, {"date": "2022-04-04", "close": 0.006, "volume": 184445.0}, {"date": "2022-04-05", "close": 0.005, "volume": 500811.0}, {"date": "2022-04-06", "close": 0.006, "volume": 4554914.0}, {"date": "2022-04-07", "close": 0.006, "volume": 15000.0}, {"date": "2022-04-19", "close": 0.006, "volume": 100000.0}, {"date": "2022-04-20", "close": 0.006, "volume": 20000.0}, {"date": "2022-04-21", "close": 0.006, "volume": 7008411.0}, {"date": "2022-04-22", "close": 0.006, "volume": 393631.0}, {"date": "2022-04-26", "close": 0.006, "volume": 610000.0}, {"date": "2022-04-28", "close": 0.0055, "volume": 1781442.0}, {"date": "2022-04-29", "close": 0.0055, "volume": 330841.0}, {"date": "2022-05-02", "close": 0.0055, "volume": 701771.0}, {"date": "2022-05-03", "close": 0.006, "volume": 9163047.0}, {"date": "2022-05-04", "close": 0.006, "volume": 1731978.0}, {"date": "2022-05-05", "close": 0.006, "volume": 1018858.0}, {"date": "2022-05-06", "close": 0.006, "volume": 758304.0}, {"date": "2022-05-09", "close": 0.006, "volume": 6828118.0}, {"date": "2022-05-10", "close": 0.006, "volume": 759985.0}, {"date": "2022-05-16", "close": 0.008, "volume": 45799381.0}, {"date": "2022-05-17", "close": 0.008, "volume": 28126700.0}, {"date": "2022-05-18", "close": 0.01, "volume": 29431151.0}, {"date": "2022-05-19", "close": 0.009, "volume": 24355511.0}, {"date": "2022-05-20", "close": 0.009, "volume": 9205141.0}, {"date": "2022-05-23", "close": 0.009, "volume": 15666542.0}, {"date": "2022-05-24", "close": 0.009, "volume": 1905833.0}, {"date": "2022-05-25", "close": 0.009, "volume": 5166452.0}, {"date": "2022-05-27", "close": 0.009, "volume": 6420487.0}, {"date": "2022-05-30", "close": 0.018, "volume": 98445514.0}, {"date": "2022-05-31", "close": 0.019, "volume": 179026893.0}, {"date": "2022-06-01", "close": 0.017, "volume": 54736709.0}, {"date": "2022-06-02", "close": 0.018, "volume": 40774938.0}, {"date": "2022-06-03", "close": 0.019, "volume": 13776576.0}, {"date": "2022-06-06", "close": 0.017, "volume": 9210824.0}, {"date": "2022-06-07", "close": 0.016, "volume": 5829653.0}, {"date": "2022-06-08", "close": 0.016, "volume": 5668468.0}, {"date": "2022-06-09", "close": 0.016, "volume": 4561000.0}, {"date": "2022-06-10", "close": 0.016, "volume": 1639641.0}, {"date": "2022-06-14", "close": 0.013, "volume": 5916291.0}, {"date": "2022-06-15", "close": 0.014, "volume": 4208830.0}, {"date": "2022-06-16", "close": 0.017, "volume": 6124163.0}, {"date": "2022-06-17", "close": 0.017, "volume": 2794209.0}, {"date": "2022-06-20", "close": 0.016, "volume": 1675813.0}, {"date": "2022-06-21", "close": 0.016, "volume": 550833.0}, {"date": "2022-06-22", "close": 0.015, "volume": 1498950.0}, {"date": "2022-06-23", "close": 0.013, "volume": 9773642.0}, {"date": "2022-06-24", "close": 0.013, "volume": 4498717.0}, {"date": "2022-06-27", "close": 0.014, "volume": 4439437.0}, {"date": "2022-06-28", "close": 0.014, "volume": 2222080.0}, {"date": "2022-06-29", "close": 0.014, "volume": 1861213.0}, {"date": "2022-06-30", "close": 0.017, "volume": 22027035.0}, {"date": "2022-07-01", "close": 0.018, "volume": 8494028.0}, {"date": "2022-07-04", "close": 0.019, "volume": 5176742.0}, {"date": "2022-07-05", "close": 0.018, "volume": 45492937.0}, {"date": "2022-07-06", "close": 0.02, "volume": 18398230.0}, {"date": "2022-07-07", "close": 0.018, "volume": 4641799.0}, {"date": "2022-07-08", "close": 0.02, "volume": 6704131.0}, {"date": "2022-07-11", "close": 0.019, "volume": 1934531.0}, {"date": "2022-07-12", "close": 0.019, "volume": 547500.0}, {"date": "2022-07-13", "close": 0.021, "volume": 7052730.0}, {"date": "2022-07-14", "close": 0.02, "volume": 6975111.0}, {"date": "2022-07-15", "close": 0.02, "volume": 3465822.0}, {"date": "2022-07-18", "close": 0.022, "volume": 4596049.0}, {"date": "2022-07-19", "close": 0.021, "volume": 4643642.0}, {"date": "2022-07-20", "close": 0.02, "volume": 4792948.0}, {"date": "2022-07-21", "close": 0.018, "volume": 7715797.0}, {"date": "2022-07-22", "close": 0.019, "volume": 4548068.0}, {"date": "2022-07-25", "close": 0.019, "volume": 5664641.0}, {"date": "2022-07-26", "close": 0.02, "volume": 5970923.0}, {"date": "2022-07-27", "close": 0.023, "volume": 24850641.0}, {"date": "2022-07-28", "close": 0.022, "volume": 18899846.0}, {"date": "2022-07-29", "close": 0.026, "volume": 22225430.0}, {"date": "2022-08-01", "close": 0.032, "volume": 33064664.0}, {"date": "2022-08-02", "close": 0.03, "volume": 32305148.0}, {"date": "2022-08-03", "close": 0.028, "volume": 4795951.0}, {"date": "2022-08-04", "close": 0.031, "volume": 11903668.0}, {"date": "2022-08-05", "close": 0.028, "volume": 11680753.0}, {"date": "2022-08-08", "close": 0.03, "volume": 8208235.0}, {"date": "2022-08-09", "close": 0.032, "volume": 5827827.0}, {"date": "2022-08-10", "close": 0.038, "volume": 30536051.0}, {"date": "2022-08-11", "close": 0.039, "volume": 16506649.0}, {"date": "2022-08-12", "close": 0.036, "volume": 8202479.0}, {"date": "2022-08-15", "close": 0.039, "volume": 13563225.0}, {"date": "2022-08-16", "close": 0.037, "volume": 22240870.0}, {"date": "2022-08-17", "close": 0.036, "volume": 11588445.0}, {"date": "2022-08-18", "close": 0.039, "volume": 10210587.0}, {"date": "2022-08-19", "close": 0.04, "volume": 9629883.0}, {"date": "2022-08-22", "close": 0.037, "volume": 12131734.0}, {"date": "2022-08-23", "close": 0.035, "volume": 3645016.0}, {"date": "2022-08-24", "close": 0.034, "volume": 1824835.0}, {"date": "2022-08-25", "close": 0.032, "volume": 5473858.0}, {"date": "2022-08-26", "close": 0.032, "volume": 1992527.0}, {"date": "2022-08-29", "close": 0.029, "volume": 16642496.0}, {"date": "2022-08-30", "close": 0.035, "volume": 37829487.0}, {"date": "2022-08-31", "close": 0.033, "volume": 8328840.0}, {"date": "2022-09-01", "close": 0.03, "volume": 4542396.0}, {"date": "2022-09-02", "close": 0.034, "volume": 3804260.0}, {"date": "2022-09-05", "close": 0.034, "volume": 1853141.0}, {"date": "2022-09-06", "close": 0.044, "volume": 120054828.0}, {"date": "2022-09-07", "close": 0.041, "volume": 34827534.0}, {"date": "2022-09-08", "close": 0.05, "volume": 53609987.0}, {"date": "2022-09-09", "close": 0.045, "volume": 75589410.0}, {"date": "2022-09-12", "close": 0.056, "volume": 58158560.0}, {"date": "2022-09-13", "close": 0.051, "volume": 194188430.0}, {"date": "2022-09-14", "close": 0.053, "volume": 41682257.0}, {"date": "2022-09-15", "close": 0.053, "volume": 25564551.0}, {"date": "2022-09-16", "close": 0.049, "volume": 27103659.0}, {"date": "2022-09-19", "close": 0.048, "volume": 18907203.0}, {"date": "2022-09-20", "close": 0.051, "volume": 10053511.0}, {"date": "2022-09-21", "close": 0.056, "volume": 35550280.0}, {"date": "2022-09-23", "close": 0.052, "volume": 14157317.0}, {"date": "2022-09-26", "close": 0.047, "volume": 28510648.0}, {"date": "2022-09-27", "close": 0.047, "volume": 6544514.0}, {"date": "2022-09-28", "close": 0.043, "volume": 18428799.0}, {"date": "2022-09-29", "close": 0.043, "volume": 9649158.0}, {"date": "2022-09-30", "close": 0.043, "volume": 13667374.0}, {"date": "2022-10-03", "close": 0.04, "volume": 9386010.0}, {"date": "2022-10-04", "close": 0.044, "volume": 8435863.0}, {"date": "2022-10-05", "close": 0.046, "volume": 18920552.0}, {"date": "2022-10-06", "close": 0.045, "volume": 7599625.0}, {"date": "2022-10-07", "close": 0.045, "volume": 1760192.0}, {"date": "2022-10-10", "close": 0.044, "volume": 4851814.0}, {"date": "2022-10-11", "close": 0.039, "volume": 15781138.0}, {"date": "2022-10-12", "close": 0.041, "volume": 7496346.0}, {"date": "2022-10-13", "close": 0.041, "volume": 6258483.0}, {"date": "2022-10-14", "close": 0.039, "volume": 8009582.0}, {"date": "2022-10-17", "close": 0.041, "volume": 4120489.0}, {"date": "2022-10-18", "close": 0.049, "volume": 33012483.0}, {"date": "2022-10-19", "close": 0.045, "volume": 17723912.0}, {"date": "2022-10-20", "close": 0.045, "volume": 11049151.0}, {"date": "2022-10-21", "close": 0.049, "volume": 16486589.0}, {"date": "2022-10-24", "close": 0.046, "volume": 18544641.0}, {"date": "2022-10-25", "close": 0.049, "volume": 9919792.0}, {"date": "2022-10-26", "close": 0.048, "volume": 9425709.0}, {"date": "2022-10-27", "close": 0.047, "volume": 3868883.0}, {"date": "2022-10-28", "close": 0.047, "volume": 7326651.0}, {"date": "2022-10-31", "close": 0.047, "volume": 11027353.0}, {"date": "2022-11-01", "close": 0.046, "volume": 5013856.0}, {"date": "2022-11-02", "close": 0.045, "volume": 8703349.0}, {"date": "2022-11-03", "close": 0.043, "volume": 8057784.0}, {"date": "2022-11-04", "close": 0.042, "volume": 2663003.0}, {"date": "2022-11-07", "close": 0.031, "volume": 96756849.0}, {"date": "2022-11-08", "close": 0.033, "volume": 17546132.0}, {"date": "2022-11-09", "close": 0.033, "volume": 8754402.0}, {"date": "2022-11-10", "close": 0.032, "volume": 3236504.0}, {"date": "2022-11-11", "close": 0.033, "volume": 4574321.0}, {"date": "2022-11-14", "close": 0.034, "volume": 19144107.0}, {"date": "2022-11-15", "close": 0.035, "volume": 8812924.0}, {"date": "2022-11-16", "close": 0.033, "volume": 5153788.0}, {"date": "2022-11-17", "close": 0.032, "volume": 7696015.0}, {"date": "2022-11-18", "close": 0.031, "volume": 15317054.0}, {"date": "2022-11-21", "close": 0.031, "volume": 8221332.0}, {"date": "2022-11-22", "close": 0.029, "volume": 11246609.0}, {"date": "2022-11-23", "close": 0.029, "volume": 6049865.0}, {"date": "2022-11-24", "close": 0.032, "volume": 8244233.0}, {"date": "2022-11-25", "close": 0.03, "volume": 9452956.0}, {"date": "2022-11-28", "close": 0.03, "volume": 1728518.0}, {"date": "2022-11-29", "close": 0.03, "volume": 1399729.0}, {"date": "2022-11-30", "close": 0.031, "volume": 2878198.0}, {"date": "2022-12-01", "close": 0.033, "volume": 4153928.0}, {"date": "2022-12-02", "close": 0.033, "volume": 2454718.0}, {"date": "2022-12-05", "close": 0.031, "volume": 2150520.0}, {"date": "2022-12-06", "close": 0.026, "volume": 26150741.0}, {"date": "2022-12-07", "close": 0.025, "volume": 11482993.0}, {"date": "2022-12-08", "close": 0.025, "volume": 2374743.0}, {"date": "2022-12-09", "close": 0.026, "volume": 4120987.0}, {"date": "2022-12-12", "close": 0.026, "volume": 1064485.0}, {"date": "2022-12-13", "close": 0.024, "volume": 2292380.0}, {"date": "2022-12-14", "close": 0.024, "volume": 1163405.0}, {"date": "2022-12-15", "close": 0.0235, "volume": 7610953.0}, {"date": "2022-12-16", "close": 0.024, "volume": 3388979.0}, {"date": "2022-12-19", "close": 0.022, "volume": 1959732.0}, {"date": "2022-12-20", "close": 0.022, "volume": 755728.0}, {"date": "2022-12-21", "close": 0.024, "volume": 644593.0}, {"date": "2022-12-22", "close": 0.023, "volume": 1498024.0}, {"date": "2022-12-23", "close": 0.024, "volume": 1506746.0}, {"date": "2022-12-28", "close": 0.024, "volume": 656367.0}, {"date": "2022-12-29", "close": 0.024, "volume": 692262.0}, {"date": "2022-12-30", "close": 0.024, "volume": 856540.0}, {"date": "2023-01-03", "close": 0.024, "volume": 1634600.0}, {"date": "2023-01-04", "close": 0.023, "volume": 3884628.0}, {"date": "2023-01-05", "close": 0.022, "volume": 2901446.0}, {"date": "2023-01-06", "close": 0.024, "volume": 1161307.0}, {"date": "2023-01-09", "close": 0.025, "volume": 1500843.0}, {"date": "2023-01-10", "close": 0.025, "volume": 1501309.0}, {"date": "2023-01-11", "close": 0.024, "volume": 1212119.0}, {"date": "2023-01-12", "close": 0.023, "volume": 1411069.0}, {"date": "2023-01-13", "close": 0.024, "volume": 320319.0}, {"date": "2023-01-16", "close": 0.023, "volume": 854416.0}, {"date": "2023-01-17", "close": 0.023, "volume": 522814.0}, {"date": "2023-01-18", "close": 0.022, "volume": 7814848.0}, {"date": "2023-01-19", "close": 0.022, "volume": 3737205.0}, {"date": "2023-01-20", "close": 0.024, "volume": 5562196.0}, {"date": "2023-01-23", "close": 0.025, "volume": 3371545.0}, {"date": "2023-01-24", "close": 0.025, "volume": 1348396.0}, {"date": "2023-01-25", "close": 0.025, "volume": 1792375.0}, {"date": "2023-01-27", "close": 0.026, "volume": 3427953.0}, {"date": "2023-01-30", "close": 0.024, "volume": 2633784.0}, {"date": "2023-01-31", "close": 0.022, "volume": 9049954.0}, {"date": "2023-02-01", "close": 0.02, "volume": 16613625.0}, {"date": "2023-02-02", "close": 0.023, "volume": 5053507.0}, {"date": "2023-02-03", "close": 0.024, "volume": 2263098.0}, {"date": "2023-02-06", "close": 0.026, "volume": 3624549.0}, {"date": "2023-02-07", "close": 0.025, "volume": 3208509.0}, {"date": "2023-02-08", "close": 0.026, "volume": 1132551.0}, {"date": "2023-02-09", "close": 0.025, "volume": 2631843.0}, {"date": "2023-02-10", "close": 0.025, "volume": 2419591.0}, {"date": "2023-02-13", "close": 0.024, "volume": 2950269.0}, {"date": "2023-02-14", "close": 0.024, "volume": 1198839.0}, {"date": "2023-02-15", "close": 0.025, "volume": 1194493.0}, {"date": "2023-02-16", "close": 0.026, "volume": 7300927.0}, {"date": "2023-02-17", "close": 0.027, "volume": 2339608.0}, {"date": "2023-02-22", "close": 0.028, "volume": 56751601.0}, {"date": "2023-02-23", "close": 0.025, "volume": 13924891.0}, {"date": "2023-02-24", "close": 0.025, "volume": 8221435.0}, {"date": "2023-02-27", "close": 0.024, "volume": 5871783.0}, {"date": "2023-02-28", "close": 0.022, "volume": 6486686.0}, {"date": "2023-03-01", "close": 0.022, "volume": 2638089.0}, {"date": "2023-03-02", "close": 0.022, "volume": 3284424.0}, {"date": "2023-03-03", "close": 0.021, "volume": 10864543.0}, {"date": "2023-03-06", "close": 0.02, "volume": 3101802.0}, {"date": "2023-03-07", "close": 0.02, "volume": 426658.0}, {"date": "2023-03-08", "close": 0.023, "volume": 10018842.0}, {"date": "2023-03-09", "close": 0.022, "volume": 6848638.0}, {"date": "2023-03-10", "close": 0.021, "volume": 2791304.0}, {"date": "2023-03-13", "close": 0.021, "volume": 1078562.0}, {"date": "2023-03-14", "close": 0.021, "volume": 3029661.0}, {"date": "2023-03-15", "close": 0.022, "volume": 1779341.0}, {"date": "2023-03-16", "close": 0.0215, "volume": 485571.0}, {"date": "2023-03-17", "close": 0.02, "volume": 2365672.0}, {"date": "2023-03-20", "close": 0.019, "volume": 2464931.0}, {"date": "2023-03-21", "close": 0.02, "volume": 21031.0}, {"date": "2023-03-22", "close": 0.019, "volume": 1099015.0}, {"date": "2023-03-23", "close": 0.018, "volume": 709331.0}, {"date": "2023-03-24", "close": 0.018, "volume": 983233.0}, {"date": "2023-03-27", "close": 0.016, "volume": 2028660.0}, {"date": "2023-03-28", "close": 0.017, "volume": 962882.0}, {"date": "2023-03-29", "close": 0.018, "volume": 2241677.0}, {"date": "2023-03-30", "close": 0.019, "volume": 2520721.0}, {"date": "2023-03-31", "close": 0.0195, "volume": 103517.0}, {"date": "2023-04-03", "close": 0.02, "volume": 1258524.0}, {"date": "2023-04-04", "close": 0.019, "volume": 162339.0}, {"date": "2023-04-05", "close": 0.017, "volume": 2166352.0}, {"date": "2023-04-06", "close": 0.018, "volume": 688456.0}, {"date": "2023-04-11", "close": 0.019, "volume": 1547143.0}, {"date": "2023-04-12", "close": 0.019, "volume": 234378.0}, {"date": "2023-04-13", "close": 0.018, "volume": 476556.0}, {"date": "2023-04-14", "close": 0.018, "volume": 3066811.0}, {"date": "2023-04-17", "close": 0.018, "volume": 2393777.0}, {"date": "2023-04-18", "close": 0.019, "volume": 1601210.0}, {"date": "2023-04-19", "close": 0.021, "volume": 5395847.0}, {"date": "2023-04-20", "close": 0.023, "volume": 3699298.0}, {"date": "2023-04-21", "close": 0.022, "volume": 7206403.0}, {"date": "2023-04-24", "close": 0.025, "volume": 6539744.0}, {"date": "2023-05-04", "close": 0.026, "volume": 40660151.0}, {"date": "2023-05-05", "close": 0.024, "volume": 10798346.0}, {"date": "2023-05-08", "close": 0.024, "volume": 16064193.0}, {"date": "2023-05-09", "close": 0.024, "volume": 4686555.0}, {"date": "2023-05-10", "close": 0.024, "volume": 5985256.0}, {"date": "2023-05-11", "close": 0.024, "volume": 4270306.0}, {"date": "2023-05-12", "close": 0.025, "volume": 3041103.0}, {"date": "2023-05-15", "close": 0.025, "volume": 4241004.0}, {"date": "2023-05-16", "close": 0.024, "volume": 1456697.0}, {"date": "2023-05-17", "close": 0.024, "volume": 663680.0}, {"date": "2023-05-18", "close": 0.024, "volume": 3102395.0}, {"date": "2023-05-23", "close": 0.023, "volume": 6296400.0}, {"date": "2023-05-24", "close": 0.022, "volume": 2101504.0}, {"date": "2023-05-25", "close": 0.02, "volume": 4581313.0}, {"date": "2023-05-26", "close": 0.021, "volume": 3578729.0}, {"date": "2023-05-29", "close": 0.021, "volume": 1540656.0}, {"date": "2023-05-30", "close": 0.021, "volume": 3434964.0}, {"date": "2023-05-31", "close": 0.02, "volume": 1973709.0}, {"date": "2023-06-01", "close": 0.019, "volume": 5780564.0}, {"date": "2023-06-02", "close": 0.02, "volume": 2627354.0}, {"date": "2023-06-05", "close": 0.019, "volume": 2348287.0}, {"date": "2023-06-06", "close": 0.019, "volume": 1464440.0}, {"date": "2023-06-07", "close": 0.019, "volume": 2586251.0}, {"date": "2023-06-08", "close": 0.019, "volume": 1312099.0}, {"date": "2023-06-09", "close": 0.018, "volume": 1320934.0}, {"date": "2023-06-13", "close": 0.02, "volume": 4274995.0}, {"date": "2023-06-14", "close": 0.02, "volume": 2090881.0}, {"date": "2023-06-15", "close": 0.022, "volume": 7294193.0}, {"date": "2023-06-16", "close": 0.02, "volume": 4584463.0}, {"date": "2023-06-19", "close": 0.02, "volume": 3929132.0}, {"date": "2023-06-20", "close": 0.019, "volume": 3586539.0}, {"date": "2023-06-21", "close": 0.019, "volume": 3981901.0}, {"date": "2023-06-22", "close": 0.02, "volume": 2084647.0}, {"date": "2023-06-23", "close": 0.02, "volume": 3123555.0}, {"date": "2023-06-26", "close": 0.019, "volume": 1124596.0}, {"date": "2023-06-27", "close": 0.017, "volume": 12536613.0}, {"date": "2023-06-28", "close": 0.019, "volume": 6570543.0}, {"date": "2023-06-29", "close": 0.018, "volume": 1293232.0}, {"date": "2023-06-30", "close": 0.019, "volume": 7607343.0}, {"date": "2023-07-03", "close": 0.022, "volume": 4650136.0}, {"date": "2023-07-04", "close": 0.022, "volume": 5184002.0}, {"date": "2023-07-05", "close": 0.026, "volume": 10043364.0}, {"date": "2023-07-06", "close": 0.026, "volume": 10623206.0}, {"date": "2023-07-07", "close": 0.026, "volume": 3189007.0}, {"date": "2023-07-10", "close": 0.024, "volume": 1502522.0}, {"date": "2023-07-11", "close": 0.024, "volume": 3742129.0}, {"date": "2023-07-12", "close": 0.023, "volume": 1956851.0}, {"date": "2023-07-13", "close": 0.025, "volume": 1709600.0}, {"date": "2023-07-14", "close": 0.024, "volume": 2439795.0}, {"date": "2023-07-17", "close": 0.023, "volume": 1203823.0}, {"date": "2023-07-18", "close": 0.025, "volume": 4173342.0}, {"date": "2023-07-19", "close": 0.024, "volume": 2254820.0}, {"date": "2023-07-20", "close": 0.025, "volume": 2102529.0}, {"date": "2023-07-21", "close": 0.024, "volume": 912123.0}, {"date": "2023-07-24", "close": 0.022, "volume": 3092307.0}, {"date": "2023-07-25", "close": 0.023, "volume": 1700274.0}, {"date": "2023-07-26", "close": 0.022, "volume": 5106617.0}, {"date": "2023-07-27", "close": 0.021, "volume": 444319.0}, {"date": "2023-07-28", "close": 0.024, "volume": 8693908.0}, {"date": "2023-07-31", "close": 0.023, "volume": 2867148.0}, {"date": "2023-08-01", "close": 0.024, "volume": 3184251.0}, {"date": "2023-08-02", "close": 0.022, "volume": 2713189.0}, {"date": "2023-08-03", "close": 0.022, "volume": 530103.0}, {"date": "2023-08-04", "close": 0.022, "volume": 3850432.0}, {"date": "2023-08-07", "close": 0.021, "volume": 586477.0}, {"date": "2023-08-08", "close": 0.021, "volume": 1075684.0}, {"date": "2023-08-09", "close": 0.02, "volume": 2205804.0}, {"date": "2023-08-10", "close": 0.021, "volume": 1579560.0}, {"date": "2023-08-11", "close": 0.0215, "volume": 141109.0}, {"date": "2023-08-14", "close": 0.02, "volume": 3525240.0}, {"date": "2023-08-15", "close": 0.021, "volume": 2090780.0}, {"date": "2023-08-16", "close": 0.02, "volume": 2976743.0}, {"date": "2023-08-17", "close": 0.019, "volume": 1689018.0}, {"date": "2023-08-18", "close": 0.019, "volume": 2264932.0}, {"date": "2023-08-21", "close": 0.018, "volume": 1485367.0}, {"date": "2023-08-22", "close": 0.019, "volume": 751079.0}, {"date": "2023-08-23", "close": 0.02, "volume": 593997.0}, {"date": "2023-08-24", "close": 0.021, "volume": 2087265.0}, {"date": "2023-08-25", "close": 0.02, "volume": 1310799.0}, {"date": "2023-08-28", "close": 0.02, "volume": 2454047.0}, {"date": "2023-08-29", "close": 0.02, "volume": 690775.0}, {"date": "2023-08-30", "close": 0.02, "volume": 730338.0}, {"date": "2023-08-31", "close": 0.02, "volume": 3009927.0}, {"date": "2023-09-01", "close": 0.02, "volume": 100085.0}, {"date": "2023-09-04", "close": 0.019, "volume": 1050927.0}, {"date": "2023-09-05", "close": 0.02, "volume": 2460304.0}, {"date": "2023-09-06", "close": 0.02, "volume": 255908.0}, {"date": "2023-09-07", "close": 0.0195, "volume": 182847.0}, {"date": "2023-09-08", "close": 0.02, "volume": 219482.0}, {"date": "2023-09-11", "close": 0.019, "volume": 2580868.0}, {"date": "2023-09-12", "close": 0.019, "volume": 721393.0}, {"date": "2023-09-13", "close": 0.017, "volume": 3474265.0}, {"date": "2023-09-14", "close": 0.017, "volume": 893232.0}, {"date": "2023-09-15", "close": 0.018, "volume": 1289438.0}, {"date": "2023-09-18", "close": 0.0175, "volume": 1543388.0}, {"date": "2023-09-19", "close": 0.017, "volume": 6983957.0}, {"date": "2023-09-20", "close": 0.018, "volume": 3039682.0}, {"date": "2023-09-21", "close": 0.017, "volume": 1235356.0}, {"date": "2023-09-22", "close": 0.018, "volume": 847356.0}, {"date": "2023-09-25", "close": 0.018, "volume": 402990.0}, {"date": "2023-09-26", "close": 0.018, "volume": 4007206.0}, {"date": "2023-09-27", "close": 0.017, "volume": 2864872.0}, {"date": "2023-09-28", "close": 0.017, "volume": 53478.0}, {"date": "2023-09-29", "close": 0.017, "volume": 871235.0}, {"date": "2023-10-02", "close": 0.0175, "volume": 175281.0}, {"date": "2023-10-03", "close": 0.017, "volume": 558732.0}, {"date": "2023-10-04", "close": 0.016, "volume": 3095549.0}, {"date": "2023-10-05", "close": 0.016, "volume": 40000.0}, {"date": "2023-10-06", "close": 0.016, "volume": 600309.0}, {"date": "2023-10-09", "close": 0.017, "volume": 1447312.0}, {"date": "2023-10-10", "close": 0.017, "volume": 144650.0}, {"date": "2023-10-11", "close": 0.017, "volume": 416511.0}, {"date": "2023-10-12", "close": 0.0165, "volume": 3421899.0}, {"date": "2023-10-13", "close": 0.016, "volume": 3053012.0}, {"date": "2023-10-16", "close": 0.016, "volume": 2243444.0}, {"date": "2023-10-17", "close": 0.016, "volume": 1199443.0}, {"date": "2023-10-18", "close": 0.016, "volume": 1417945.0}, {"date": "2023-10-19", "close": 0.016, "volume": 1624105.0}, {"date": "2023-10-20", "close": 0.015, "volume": 3598899.0}, {"date": "2023-10-23", "close": 0.015, "volume": 1591268.0}, {"date": "2023-10-24", "close": 0.016, "volume": 2010206.0}, {"date": "2023-10-25", "close": 0.015, "volume": 1288841.0}, {"date": "2023-10-26", "close": 0.015, "volume": 252435.0}, {"date": "2023-10-27", "close": 0.016, "volume": 2860324.0}, {"date": "2023-10-30", "close": 0.016, "volume": 465006.0}, {"date": "2023-10-31", "close": 0.017, "volume": 1638468.0}, {"date": "2023-11-01", "close": 0.016, "volume": 786250.0}, {"date": "2023-11-02", "close": 0.018, "volume": 7172478.0}, {"date": "2023-11-03", "close": 0.019, "volume": 19300835.0}, {"date": "2023-11-06", "close": 0.019, "volume": 8233434.0}, {"date": "2023-11-07", "close": 0.017, "volume": 7715410.0}, {"date": "2023-11-08", "close": 0.016, "volume": 2289583.0}, {"date": "2023-11-09", "close": 0.017, "volume": 5422838.0}, {"date": "2023-11-10", "close": 0.016, "volume": 1335526.0}, {"date": "2023-11-13", "close": 0.017, "volume": 3487317.0}, {"date": "2023-11-14", "close": 0.016, "volume": 875353.0}, {"date": "2023-11-15", "close": 0.016, "volume": 467690.0}, {"date": "2023-11-16", "close": 0.017, "volume": 20893543.0}, {"date": "2023-11-17", "close": 0.017, "volume": 2897536.0}, {"date": "2023-11-20", "close": 0.017, "volume": 1002617.0}, {"date": "2023-11-21", "close": 0.0165, "volume": 2225688.0}, {"date": "2023-11-22", "close": 0.018, "volume": 2955450.0}, {"date": "2023-11-23", "close": 0.016, "volume": 1942049.0}, {"date": "2023-11-24", "close": 0.017, "volume": 1124857.0}, {"date": "2023-11-27", "close": 0.017, "volume": 1274334.0}, {"date": "2023-11-28", "close": 0.016, "volume": 1479082.0}, {"date": "2023-11-29", "close": 0.0165, "volume": 384350.0}, {"date": "2023-11-30", "close": 0.0165, "volume": 215050.0}, {"date": "2023-12-01", "close": 0.019, "volume": 5451402.0}, {"date": "2023-12-04", "close": 0.019, "volume": 3441111.0}, {"date": "2023-12-05", "close": 0.017, "volume": 1826699.0}, {"date": "2023-12-06", "close": 0.016, "volume": 3641732.0}, {"date": "2023-12-07", "close": 0.016, "volume": 1837750.0}, {"date": "2023-12-08", "close": 0.017, "volume": 2872061.0}, {"date": "2023-12-11", "close": 0.017, "volume": 481843.0}, {"date": "2023-12-12", "close": 0.017, "volume": 2316888.0}, {"date": "2023-12-13", "close": 0.017, "volume": 1307896.0}, {"date": "2023-12-14", "close": 0.017, "volume": 2001862.0}, {"date": "2023-12-15", "close": 0.0165, "volume": 41159.0}, {"date": "2023-12-18", "close": 0.0165, "volume": 101173.0}, {"date": "2023-12-19", "close": 0.017, "volume": 1875000.0}, {"date": "2023-12-20", "close": 0.0165, "volume": 120000.0}, {"date": "2023-12-21", "close": 0.017, "volume": 975324.0}, {"date": "2023-12-22", "close": 0.016, "volume": 1018983.0}, {"date": "2023-12-27", "close": 0.017, "volume": 587940.0}, {"date": "2023-12-28", "close": 0.017, "volume": 2604410.0}, {"date": "2023-12-29", "close": 0.017, "volume": 1182104.0}, {"date": "2024-01-02", "close": 0.018, "volume": 1163392.0}, {"date": "2024-01-03", "close": 0.018, "volume": 581124.0}, {"date": "2024-01-04", "close": 0.018, "volume": 572166.0}, {"date": "2024-01-05", "close": 0.018, "volume": 1414790.0}, {"date": "2024-01-08", "close": 0.017, "volume": 2989456.0}, {"date": "2024-01-09", "close": 0.017, "volume": 1504383.0}, {"date": "2024-01-10", "close": 0.017, "volume": 1761351.0}, {"date": "2024-01-11", "close": 0.017, "volume": 1610394.0}, {"date": "2024-01-12", "close": 0.017, "volume": 575437.0}, {"date": "2024-01-15", "close": 0.017, "volume": 674696.0}, {"date": "2024-01-16", "close": 0.0165, "volume": 1574529.0}, {"date": "2024-01-17", "close": 0.0165, "volume": 275454.0}, {"date": "2024-01-18", "close": 0.016, "volume": 3019916.0}, {"date": "2024-01-19", "close": 0.015, "volume": 6084820.0}, {"date": "2024-01-22", "close": 0.013, "volume": 1173551.0}, {"date": "2024-01-23", "close": 0.015, "volume": 1980551.0}, {"date": "2024-01-24", "close": 0.015, "volume": 1077685.0}, {"date": "2024-01-25", "close": 0.014, "volume": 2357390.0}, {"date": "2024-01-29", "close": 0.014, "volume": 2324051.0}, {"date": "2024-01-30", "close": 0.016, "volume": 1367578.0}, {"date": "2024-01-31", "close": 0.014, "volume": 784117.0}, {"date": "2024-02-01", "close": 0.015, "volume": 1827570.0}, {"date": "2024-02-02", "close": 0.015, "volume": 500000.0}, {"date": "2024-02-05", "close": 0.015, "volume": 755732.0}, {"date": "2024-02-06", "close": 0.014, "volume": 1301797.0}, {"date": "2024-02-07", "close": 0.015, "volume": 274053.0}, {"date": "2024-02-08", "close": 0.0145, "volume": 231798.0}, {"date": "2024-02-09", "close": 0.015, "volume": 1635648.0}, {"date": "2024-02-12", "close": 0.015, "volume": 1016460.0}, {"date": "2024-02-13", "close": 0.014, "volume": 216379.0}, {"date": "2024-02-14", "close": 0.014, "volume": 2160825.0}, {"date": "2024-02-15", "close": 0.015, "volume": 1623918.0}, {"date": "2024-02-16", "close": 0.015, "volume": 1533258.0}, {"date": "2024-02-19", "close": 0.015, "volume": 522072.0}, {"date": "2024-02-20", "close": 0.014, "volume": 1172214.0}, {"date": "2024-02-21", "close": 0.014, "volume": 1507361.0}, {"date": "2024-02-22", "close": 0.014, "volume": 233021.0}, {"date": "2024-02-23", "close": 0.014, "volume": 1998243.0}, {"date": "2024-02-26", "close": 0.013, "volume": 3046941.0}, {"date": "2024-02-27", "close": 0.011, "volume": 2330288.0}, {"date": "2024-02-28", "close": 0.013, "volume": 3167291.0}, {"date": "2024-02-29", "close": 0.012, "volume": 1014899.0}, {"date": "2024-03-01", "close": 0.012, "volume": 621013.0}, {"date": "2024-03-04", "close": 0.0125, "volume": 1547392.0}, {"date": "2024-03-05", "close": 0.012, "volume": 205578.0}, {"date": "2024-03-06", "close": 0.013, "volume": 1428100.0}, {"date": "2024-03-07", "close": 0.013, "volume": 1162589.0}, {"date": "2024-03-08", "close": 0.012, "volume": 511625.0}, {"date": "2024-03-11", "close": 0.011, "volume": 1466218.0}, {"date": "2024-03-12", "close": 0.011, "volume": 6082031.0}, {"date": "2024-03-13", "close": 0.012, "volume": 395107.0}, {"date": "2024-03-14", "close": 0.011, "volume": 227510.0}, {"date": "2024-03-15", "close": 0.011, "volume": 260680.0}, {"date": "2024-03-18", "close": 0.011, "volume": 1412345.0}, {"date": "2024-03-19", "close": 0.011, "volume": 173030.0}, {"date": "2024-03-20", "close": 0.011, "volume": 602290.0}, {"date": "2024-03-21", "close": 0.011, "volume": 270050.0}, {"date": "2024-03-22", "close": 0.009, "volume": 9686842.0}, {"date": "2024-03-25", "close": 0.008, "volume": 3882684.0}, {"date": "2024-03-26", "close": 0.008, "volume": 2299282.0}, {"date": "2024-03-27", "close": 0.008, "volume": 481671.0}, {"date": "2024-03-28", "close": 0.009, "volume": 1316759.0}, {"date": "2024-04-02", "close": 0.01, "volume": 1590730.0}, {"date": "2024-04-03", "close": 0.012, "volume": 4091434.0}, {"date": "2024-04-04", "close": 0.011, "volume": 2057204.0}, {"date": "2024-04-05", "close": 0.012, "volume": 1120447.0}, {"date": "2024-04-08", "close": 0.01, "volume": 643045.0}, {"date": "2024-04-09", "close": 0.011, "volume": 263166.0}, {"date": "2024-04-10", "close": 0.01, "volume": 142128.0}, {"date": "2024-04-11", "close": 0.009, "volume": 2231062.0}, {"date": "2024-04-12", "close": 0.009, "volume": 324990.0}, {"date": "2024-04-15", "close": 0.01, "volume": 93000.0}, {"date": "2024-04-16", "close": 0.01, "volume": 488371.0}, {"date": "2024-04-17", "close": 0.01, "volume": 237925.0}, {"date": "2024-04-18", "close": 0.01, "volume": 161506.0}, {"date": "2024-04-19", "close": 0.01, "volume": 655583.0}, {"date": "2024-04-22", "close": 0.009, "volume": 2744717.0}, {"date": "2024-04-23", "close": 0.01, "volume": 2347711.0}, {"date": "2024-04-24", "close": 0.009, "volume": 1800006.0}, {"date": "2024-04-26", "close": 0.01, "volume": 1780449.0}, {"date": "2024-04-29", "close": 0.009, "volume": 421196.0}, {"date": "2024-04-30", "close": 0.01, "volume": 1779387.0}, {"date": "2024-05-01", "close": 0.01, "volume": 4689.0}, {"date": "2024-05-02", "close": 0.009, "volume": 381000.0}, {"date": "2024-05-03", "close": 0.01, "volume": 1833703.0}, {"date": "2024-05-06", "close": 0.009, "volume": 1921277.0}, {"date": "2024-05-07", "close": 0.009, "volume": 1145686.0}, {"date": "2024-05-08", "close": 0.012, "volume": 9864042.0}, {"date": "2024-05-09", "close": 0.01, "volume": 6617308.0}, {"date": "2024-05-10", "close": 0.009, "volume": 1831108.0}, {"date": "2024-05-13", "close": 0.0095, "volume": 4162.0}, {"date": "2024-05-14", "close": 0.0095, "volume": 1349283.0}, {"date": "2024-05-15", "close": 0.01, "volume": 2262004.0}, {"date": "2024-05-16", "close": 0.009, "volume": 11996719.0}, {"date": "2024-05-17", "close": 0.009, "volume": 63500.0}, {"date": "2024-05-21", "close": 0.009, "volume": 1000000.0}, {"date": "2024-05-22", "close": 0.009, "volume": 1359838.0}, {"date": "2024-05-23", "close": 0.01, "volume": 580000.0}, {"date": "2024-05-24", "close": 0.01, "volume": 550000.0}, {"date": "2024-05-27", "close": 0.011, "volume": 9375886.0}, {"date": "2024-05-28", "close": 0.01, "volume": 2925808.0}, {"date": "2024-05-29", "close": 0.01, "volume": 300000.0}, {"date": "2024-05-30", "close": 0.01, "volume": 1810475.0}, {"date": "2024-05-31", "close": 0.01, "volume": 5936930.0}, {"date": "2024-06-03", "close": 0.009, "volume": 1607714.0}, {"date": "2024-06-04", "close": 0.01, "volume": 286000.0}, {"date": "2024-06-05", "close": 0.0085, "volume": 3169841.0}, {"date": "2024-06-06", "close": 0.008, "volume": 6125884.0}, {"date": "2024-06-07", "close": 0.008, "volume": 1033380.0}, {"date": "2024-06-11", "close": 0.009, "volume": 1381357.0}, {"date": "2024-06-12", "close": 0.008, "volume": 1189431.0}, {"date": "2024-06-13", "close": 0.007, "volume": 1641191.0}, {"date": "2024-06-14", "close": 0.007, "volume": 1704382.0}, {"date": "2024-06-17", "close": 0.007, "volume": 3159175.0}, {"date": "2024-06-18", "close": 0.007, "volume": 63651.0}, {"date": "2024-06-19", "close": 0.007, "volume": 235444.0}, {"date": "2024-06-20", "close": 0.006, "volume": 549008.0}, {"date": "2024-06-21", "close": 0.006, "volume": 187000.0}, {"date": "2024-06-24", "close": 0.006, "volume": 615000.0}, {"date": "2024-06-25", "close": 0.006, "volume": 2012553.0}, {"date": "2024-06-26", "close": 0.006, "volume": 1868073.0}, {"date": "2024-06-27", "close": 0.006, "volume": 2830091.0}, {"date": "2024-06-28", "close": 0.007, "volume": 3587207.0}, {"date": "2024-07-01", "close": 0.008, "volume": 2036910.0}, {"date": "2024-07-02", "close": 0.007, "volume": 500000.0}, {"date": "2024-07-03", "close": 0.007, "volume": 2488.0}, {"date": "2024-07-04", "close": 0.008, "volume": 100523.0}, {"date": "2024-07-05", "close": 0.007, "volume": 1551554.0}, {"date": "2024-07-08", "close": 0.008, "volume": 100000.0}, {"date": "2024-07-09", "close": 0.007, "volume": 873811.0}, {"date": "2024-07-10", "close": 0.008, "volume": 742204.0}, {"date": "2024-07-11", "close": 0.007, "volume": 2057142.0}, {"date": "2024-07-12", "close": 0.006, "volume": 559065.0}, {"date": "2024-07-15", "close": 0.006, "volume": 278194.0}, {"date": "2024-07-16", "close": 0.005, "volume": 2505969.0}, {"date": "2024-07-17", "close": 0.006, "volume": 737705.0}, {"date": "2024-07-19", "close": 0.005, "volume": 651636.0}, {"date": "2024-07-22", "close": 0.005, "volume": 700000.0}, {"date": "2024-07-24", "close": 0.006, "volume": 190014.0}, {"date": "2024-07-25", "close": 0.006, "volume": 1356833.0}, {"date": "2024-07-26", "close": 0.005, "volume": 2832500.0}, {"date": "2024-07-30", "close": 0.005, "volume": 90850.0}, {"date": "2024-07-31", "close": 0.005, "volume": 1935827.0}, {"date": "2024-08-01", "close": 0.004, "volume": 11897887.0}, {"date": "2024-08-02", "close": 0.004, "volume": 12850866.0}, {"date": "2024-08-05", "close": 0.004, "volume": 1037500.0}, {"date": "2024-08-06", "close": 0.004, "volume": 1748415.0}, {"date": "2024-08-07", "close": 0.004, "volume": 2001773.0}, {"date": "2024-08-08", "close": 0.003, "volume": 552605.0}, {"date": "2024-08-09", "close": 0.004, "volume": 5978565.0}, {"date": "2024-08-12", "close": 0.005, "volume": 285919.0}, {"date": "2024-08-13", "close": 0.004, "volume": 414976.0}, {"date": "2024-08-14", "close": 0.004, "volume": 2554435.0}, {"date": "2024-08-15", "close": 0.004, "volume": 571300.0}, {"date": "2024-08-19", "close": 0.004, "volume": 1303670.0}, {"date": "2024-08-20", "close": 0.003, "volume": 4764661.0}, {"date": "2024-08-21", "close": 0.005, "volume": 2422315.0}, {"date": "2024-08-22", "close": 0.004, "volume": 600000.0}, {"date": "2024-08-23", "close": 0.004, "volume": 1474097.0}, {"date": "2024-08-26", "close": 0.004, "volume": 697274.0}, {"date": "2024-08-27", "close": 0.004, "volume": 2676845.0}, {"date": "2024-08-28", "close": 0.004, "volume": 122000.0}, {"date": "2024-08-29", "close": 0.005, "volume": 2775458.0}, {"date": "2024-08-30", "close": 0.004, "volume": 50000.0}, {"date": "2024-09-02", "close": 0.004, "volume": 757362.0}, {"date": "2024-09-03", "close": 0.004, "volume": 76423.0}, {"date": "2024-09-04", "close": 0.004, "volume": 2649145.0}, {"date": "2024-09-05", "close": 0.004, "volume": 236491.0}, {"date": "2024-09-06", "close": 0.004, "volume": 512550.0}, {"date": "2024-09-09", "close": 0.005, "volume": 1381483.0}, {"date": "2024-09-10", "close": 0.004, "volume": 154094.0}, {"date": "2024-09-12", "close": 0.004, "volume": 1744000.0}, {"date": "2024-09-13", "close": 0.004, "volume": 10500.0}, {"date": "2024-09-16", "close": 0.004, "volume": 2919158.0}, {"date": "2024-09-17", "close": 0.004, "volume": 1040449.0}, {"date": "2024-09-18", "close": 0.004, "volume": 98.0}, {"date": "2024-09-19", "close": 0.005, "volume": 3660522.0}, {"date": "2024-09-20", "close": 0.005, "volume": 5932800.0}, {"date": "2024-09-23", "close": 0.004, "volume": 519725.0}, {"date": "2024-09-24", "close": 0.004, "volume": 1000000.0}, {"date": "2024-09-25", "close": 0.004, "volume": 462743.0}, {"date": "2024-09-26", "close": 0.005, "volume": 3855000.0}, {"date": "2024-09-27", "close": 0.004, "volume": 10010.0}, {"date": "2024-09-30", "close": 0.005, "volume": 2557258.0}, {"date": "2024-10-01", "close": 0.005, "volume": 967010.0}, {"date": "2024-10-02", "close": 0.0045, "volume": 1110000.0}, {"date": "2024-10-07", "close": 0.005, "volume": 400008.0}, {"date": "2024-10-08", "close": 0.005, "volume": 2050000.0}, {"date": "2024-10-09", "close": 0.004, "volume": 12078700.0}, {"date": "2024-10-10", "close": 0.004, "volume": 1597599.0}, {"date": "2024-10-11", "close": 0.004, "volume": 92401.0}, {"date": "2024-10-14", "close": 0.003, "volume": 742432.0}, {"date": "2024-10-15", "close": 0.003, "volume": 400000.0}, {"date": "2024-10-16", "close": 0.003, "volume": 270000.0}, {"date": "2024-10-17", "close": 0.004, "volume": 5349739.0}, {"date": "2024-10-18", "close": 0.004, "volume": 550051.0}, {"date": "2024-10-21", "close": 0.004, "volume": 1347074.0}, {"date": "2024-10-23", "close": 0.004, "volume": 397836.0}, {"date": "2024-10-24", "close": 0.004, "volume": 265265.0}, {"date": "2024-10-25", "close": 0.004, "volume": 2356725.0}, {"date": "2024-10-28", "close": 0.004, "volume": 1470039.0}, {"date": "2024-10-29", "close": 0.004, "volume": 1895026.0}, {"date": "2024-10-30", "close": 0.004, "volume": 975165.0}, {"date": "2024-11-01", "close": 0.004, "volume": 37881.0}, {"date": "2024-11-04", "close": 0.003, "volume": 194632.0}, {"date": "2024-11-05", "close": 0.0035, "volume": 491050.0}, {"date": "2024-11-06", "close": 0.004, "volume": 1797330.0}, {"date": "2024-11-07", "close": 0.0035, "volume": 125262.0}, {"date": "2024-11-08", "close": 0.003, "volume": 150000.0}, {"date": "2024-11-11", "close": 0.003, "volume": 7580.0}, {"date": "2024-11-12", "close": 0.004, "volume": 125000.0}, {"date": "2024-11-13", "close": 0.0035, "volume": 12.0}, {"date": "2024-11-15", "close": 0.003, "volume": 1990.0}, {"date": "2024-11-18", "close": 0.0035, "volume": 1782374.0}, {"date": "2024-11-19", "close": 0.003, "volume": 12412608.0}, {"date": "2024-11-20", "close": 0.003, "volume": 3643132.0}, {"date": "2024-11-21", "close": 0.003, "volume": 2478932.0}, {"date": "2024-11-22", "close": 0.003, "volume": 10099999.0}, {"date": "2024-11-25", "close": 0.003, "volume": 1319266.0}, {"date": "2024-11-26", "close": 0.003, "volume": 1572500.0}, {"date": "2024-11-27", "close": 0.003, "volume": 566666.0}, {"date": "2024-11-28", "close": 0.003, "volume": 50000.0}, {"date": "2024-11-29", "close": 0.004, "volume": 2374235.0}, {"date": "2024-12-03", "close": 0.003, "volume": 257497.0}, {"date": "2024-12-04", "close": 0.003, "volume": 75000.0}, {"date": "2024-12-05", "close": 0.003, "volume": 540699.0}, {"date": "2024-12-06", "close": 0.003, "volume": 137120.0}, {"date": "2024-12-09", "close": 0.0035, "volume": 5195037.0}, {"date": "2024-12-10", "close": 0.003, "volume": 2839190.0}, {"date": "2024-12-11", "close": 0.004, "volume": 2182239.0}, {"date": "2024-12-12", "close": 0.003, "volume": 144160.0}, {"date": "2024-12-13", "close": 0.003, "volume": 533957.0}, {"date": "2024-12-16", "close": 0.003, "volume": 294888.0}, {"date": "2024-12-18", "close": 0.003, "volume": 10705.0}, {"date": "2024-12-19", "close": 0.0035, "volume": 350037.0}, {"date": "2024-12-20", "close": 0.0035, "volume": 207052.0}, {"date": "2024-12-23", "close": 0.003, "volume": 32000.0}, {"date": "2024-12-24", "close": 0.004, "volume": 3679827.0}, {"date": "2024-12-30", "close": 0.005, "volume": 490000.0}, {"date": "2024-12-31", "close": 0.005, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.005, "volume": 1750000.0}, {"date": "2025-01-07", "close": 0.004, "volume": 317798.0}, {"date": "2025-01-08", "close": 0.004, "volume": 2520000.0}, {"date": "2025-01-09", "close": 0.004, "volume": 5500000.0}, {"date": "2025-01-10", "close": 0.0045, "volume": 1472009.0}, {"date": "2025-01-14", "close": 0.004, "volume": 4326072.0}, {"date": "2025-01-17", "close": 0.004, "volume": 11403268.0}, {"date": "2025-01-20", "close": 0.004, "volume": 8442.0}, {"date": "2025-01-21", "close": 0.004, "volume": 533095.0}, {"date": "2025-01-22", "close": 0.004, "volume": 872016.0}, {"date": "2025-01-24", "close": 0.004, "volume": 708762.0}, {"date": "2025-01-29", "close": 0.0035, "volume": 505756.0}, {"date": "2025-01-30", "close": 0.0035, "volume": 400000.0}, {"date": "2025-01-31", "close": 0.004, "volume": 4784317.0}, {"date": "2025-02-03", "close": 0.0035, "volume": 1265000.0}, {"date": "2025-02-04", "close": 0.0035, "volume": 73000.0}, {"date": "2025-02-05", "close": 0.005, "volume": 2099299.0}, {"date": "2025-02-06", "close": 0.004, "volume": 1573060.0}, {"date": "2025-02-07", "close": 0.004, "volume": 3532631.0}, {"date": "2025-02-10", "close": 0.004, "volume": 704500.0}, {"date": "2025-02-11", "close": 0.004, "volume": 431730.0}, {"date": "2025-02-12", "close": 0.0045, "volume": 206608.0}, {"date": "2025-02-13", "close": 0.005, "volume": 16968852.0}, {"date": "2025-02-14", "close": 0.005, "volume": 2786258.0}, {"date": "2025-02-17", "close": 0.006, "volume": 3709972.0}, {"date": "2025-02-18", "close": 0.006, "volume": 3188061.0}, {"date": "2025-02-19", "close": 0.005, "volume": 404225.0}, {"date": "2025-02-20", "close": 0.005, "volume": 575.0}, {"date": "2025-02-21", "close": 0.007, "volume": 1151113.0}, {"date": "2025-02-24", "close": 0.006, "volume": 1161926.0}, {"date": "2025-02-25", "close": 0.007, "volume": 6699373.0}, {"date": "2025-02-26", "close": 0.006, "volume": 107249.0}, {"date": "2025-02-27", "close": 0.006, "volume": 450000.0}, {"date": "2025-02-28", "close": 0.007, "volume": 5599888.0}, {"date": "2025-03-03", "close": 0.007, "volume": 123661.0}, {"date": "2025-03-04", "close": 0.006, "volume": 1043636.0}, {"date": "2025-03-05", "close": 0.006, "volume": 8391795.0}, {"date": "2025-03-06", "close": 0.007, "volume": 9646968.0}, {"date": "2025-03-07", "close": 0.007, "volume": 800972.0}, {"date": "2025-03-10", "close": 0.005, "volume": 44656.0}, {"date": "2025-03-11", "close": 0.005, "volume": 35888.0}, {"date": "2025-03-12", "close": 0.005, "volume": 16500.0}, {"date": "2025-03-13", "close": 0.005, "volume": 584309.0}, {"date": "2025-03-14", "close": 0.005, "volume": 2921112.0}, {"date": "2025-03-17", "close": 0.006, "volume": 83333.0}, {"date": "2025-03-18", "close": 0.007, "volume": 2422159.0}, {"date": "2025-03-19", "close": 0.007, "volume": 1931800.0}, {"date": "2025-03-20", "close": 0.007, "volume": 739022.0}, {"date": "2025-03-21", "close": 0.006, "volume": 1350500.0}, {"date": "2025-03-24", "close": 0.006, "volume": 1730888.0}, {"date": "2025-03-25", "close": 0.007, "volume": 1579700.0}, {"date": "2025-03-26", "close": 0.007, "volume": 10515.0}, {"date": "2025-03-27", "close": 0.007, "volume": 17.0}, {"date": "2025-03-28", "close": 0.006, "volume": 1150000.0}, {"date": "2025-03-31", "close": 0.006, "volume": 2954888.0}, {"date": "2025-04-01", "close": 0.007, "volume": 200000.0}, {"date": "2025-04-02", "close": 0.006, "volume": 515259.0}, {"date": "2025-04-03", "close": 0.006, "volume": 22.0}, {"date": "2025-04-04", "close": 0.006, "volume": 6237713.0}, {"date": "2025-04-07", "close": 0.005, "volume": 950000.0}, {"date": "2025-04-08", "close": 0.005, "volume": 1359979.0}, {"date": "2025-04-09", "close": 0.006, "volume": 891420.0}, {"date": "2025-04-10", "close": 0.005, "volume": 66157.0}, {"date": "2025-04-11", "close": 0.005, "volume": 22387.0}, {"date": "2025-04-14", "close": 0.005, "volume": 200000.0}, {"date": "2025-04-16", "close": 0.005, "volume": 1767239.0}, {"date": "2025-04-17", "close": 0.005, "volume": 2000000.0}, {"date": "2025-04-22", "close": 0.005, "volume": 2005003.0}, {"date": "2025-04-23", "close": 0.005, "volume": 120000.0}, {"date": "2025-04-24", "close": 0.005, "volume": 802752.0}, {"date": "2025-04-30", "close": 0.004, "volume": 8899870.0}, {"date": "2025-05-01", "close": 0.0045, "volume": 870000.0}, {"date": "2025-05-05", "close": 0.004, "volume": 530000.0}, {"date": "2025-05-06", "close": 0.004, "volume": 10429743.0}, {"date": "2025-05-07", "close": 0.005, "volume": 3984948.0}, {"date": "2025-05-08", "close": 0.004, "volume": 423560.0}, {"date": "2025-05-09", "close": 0.004, "volume": 480868.0}, {"date": "2025-05-12", "close": 0.005, "volume": 1157211.0}, {"date": "2025-05-14", "close": 0.004, "volume": 1306120.0}, {"date": "2025-05-15", "close": 0.004, "volume": 687186.0}, {"date": "2025-05-16", "close": 0.005, "volume": 40130929.0}, {"date": "2025-05-19", "close": 0.005, "volume": 1434999.0}, {"date": "2025-05-20", "close": 0.004, "volume": 650000.0}, {"date": "2025-05-21", "close": 0.004, "volume": 2201567.0}, {"date": "2025-05-22", "close": 0.003, "volume": 22572.0}, {"date": "2025-05-23", "close": 0.003, "volume": 1840113.0}, {"date": "2025-05-26", "close": 0.0035, "volume": 110744.0}, {"date": "2025-05-27", "close": 0.003, "volume": 57308.0}, {"date": "2025-05-28", "close": 0.0035, "volume": 990755.0}, {"date": "2025-05-29", "close": 0.004, "volume": 385000.0}, {"date": "2025-05-30", "close": 0.004, "volume": 101.0}, {"date": "2025-06-02", "close": 0.003, "volume": 901582.0}, {"date": "2025-06-03", "close": 0.004, "volume": 2483000.0}, {"date": "2025-06-04", "close": 0.0035, "volume": 2433212.0}, {"date": "2025-06-06", "close": 0.0035, "volume": 5581662.0}, {"date": "2025-06-10", "close": 0.005, "volume": 4336020.0}, {"date": "2025-06-11", "close": 0.005, "volume": 2119997.0}, {"date": "2025-06-12", "close": 0.005, "volume": 3500081.0}, {"date": "2025-06-13", "close": 0.006, "volume": 5834620.0}, {"date": "2025-06-16", "close": 0.005, "volume": 558167.0}, {"date": "2025-06-17", "close": 0.005, "volume": 590979.0}, {"date": "2025-06-18", "close": 0.005, "volume": 1461477.0}, {"date": "2025-06-19", "close": 0.005, "volume": 1000079.0}, {"date": "2025-06-23", "close": 0.004, "volume": 488908.0}, {"date": "2025-06-24", "close": 0.004, "volume": 1451214.0}, {"date": "2025-06-25", "close": 0.004, "volume": 735490.0}, {"date": "2025-06-26", "close": 0.004, "volume": 8684709.0}, {"date": "2025-06-27", "close": 0.004, "volume": 449950.0}, {"date": "2025-06-30", "close": 0.003, "volume": 1489126.0}, {"date": "2025-07-01", "close": 0.003, "volume": 6989104.0}, {"date": "2025-07-02", "close": 0.003, "volume": 150000.0}, {"date": "2025-07-03", "close": 0.003, "volume": 90000.0}, {"date": "2025-07-04", "close": 0.003, "volume": 298478.0}, {"date": "2025-07-07", "close": 0.003, "volume": 50000.0}, {"date": "2025-07-08", "close": 0.003, "volume": 552638.0}, {"date": "2025-07-09", "close": 0.0035, "volume": 610000.0}, {"date": "2025-07-10", "close": 0.004, "volume": 2601734.0}, {"date": "2025-07-11", "close": 0.004, "volume": 3087682.0}, {"date": "2025-07-14", "close": 0.004, "volume": 3091275.0}, {"date": "2025-07-15", "close": 0.0035, "volume": 292000.0}, {"date": "2025-07-16", "close": 0.0035, "volume": 650000.0}, {"date": "2025-07-18", "close": 0.003, "volume": 79120.0}, {"date": "2025-07-21", "close": 0.003, "volume": 342061.0}, {"date": "2025-07-25", "close": 0.003, "volume": 2019991.0}, {"date": "2025-07-28", "close": 0.003, "volume": 35046.0}, {"date": "2025-07-30", "close": 0.0035, "volume": 227750.0}, {"date": "2025-07-31", "close": 0.0035, "volume": 863.0}, {"date": "2025-08-01", "close": 0.004, "volume": 4995832.0}, {"date": "2025-08-04", "close": 0.004, "volume": 190410.0}, {"date": "2025-08-06", "close": 0.004, "volume": 200000.0}, {"date": "2025-08-07", "close": 0.004, "volume": 270894.0}, {"date": "2025-08-08", "close": 0.003, "volume": 1000000.0}, {"date": "2025-08-11", "close": 0.003, "volume": 852769.0}, {"date": "2025-08-12", "close": 0.0035, "volume": 987709.0}, {"date": "2025-08-13", "close": 0.003, "volume": 598384.0}, {"date": "2025-08-14", "close": 0.0035, "volume": 250076.0}, {"date": "2025-08-15", "close": 0.003, "volume": 100000.0}, {"date": "2025-08-19", "close": 0.0035, "volume": 4724434.0}, {"date": "2025-08-20", "close": 0.003, "volume": 66055.0}, {"date": "2025-08-21", "close": 0.003, "volume": 57000.0}, {"date": "2025-08-22", "close": 0.003, "volume": 1500000.0}, {"date": "2025-08-27", "close": 0.003, "volume": 750000.0}, {"date": "2025-08-28", "close": 0.004, "volume": 23408681.0}, {"date": "2025-08-29", "close": 0.004, "volume": 49340236.0}, {"date": "2025-09-01", "close": 0.003, "volume": 1906435.0}, {"date": "2025-09-02", "close": 0.0035, "volume": 588839.0}, {"date": "2025-09-03", "close": 0.003, "volume": 2015176.0}, {"date": "2025-09-04", "close": 0.003, "volume": 4031627.0}, {"date": "2025-09-08", "close": 0.003, "volume": 2645240.0}, {"date": "2025-09-10", "close": 0.003, "volume": 55000.0}, {"date": "2025-09-16", "close": 0.003, "volume": 375000.0}, {"date": "2025-09-17", "close": 0.0035, "volume": 390000.0}, {"date": "2025-09-19", "close": 0.003, "volume": 51292.0}, {"date": "2025-09-22", "close": 0.004, "volume": 2442392.0}, {"date": "2025-09-23", "close": 0.003, "volume": 1450503.0}, {"date": "2025-09-24", "close": 0.003, "volume": 1000000.0}, {"date": "2025-09-25", "close": 0.005, "volume": 31903734.0}, {"date": "2025-09-26", "close": 0.005, "volume": 2149362.0}, {"date": "2025-09-29", "close": 0.005, "volume": 19192592.0}, {"date": "2025-09-30", "close": 0.005, "volume": 19465127.0}, {"date": "2025-10-01", "close": 0.006, "volume": 3975077.0}, {"date": "2025-10-02", "close": 0.006, "volume": 2676877.0}, {"date": "2025-10-03", "close": 0.006, "volume": 7542617.0}, {"date": "2025-10-06", "close": 0.006, "volume": 1056792.0}, {"date": "2025-10-07", "close": 0.006, "volume": 11236842.0}, {"date": "2025-10-08", "close": 0.006, "volume": 14405481.0}, {"date": "2025-10-09", "close": 0.006, "volume": 16163336.0}, {"date": "2025-10-10", "close": 0.006, "volume": 261925.0}, {"date": "2025-10-13", "close": 0.006, "volume": 1130246.0}, {"date": "2025-10-14", "close": 0.005, "volume": 3480000.0}, {"date": "2025-10-15", "close": 0.006, "volume": 768515.0}, {"date": "2025-10-16", "close": 0.0055, "volume": 1036619.0}, {"date": "2025-10-17", "close": 0.006, "volume": 218376.0}, {"date": "2025-10-20", "close": 0.0055, "volume": 1138353.0}, {"date": "2025-10-21", "close": 0.005, "volume": 210000.0}, {"date": "2025-10-22", "close": 0.006, "volume": 1625711.0}, {"date": "2025-10-23", "close": 0.005, "volume": 25737336.0}, {"date": "2025-10-24", "close": 0.005, "volume": 173373.0}, {"date": "2025-10-28", "close": 0.005, "volume": 3969504.0}, {"date": "2025-10-29", "close": 0.005, "volume": 4368166.0}, {"date": "2025-10-30", "close": 0.005, "volume": 1055371.0}, {"date": "2025-10-31", "close": 0.005, "volume": 638492.0}, {"date": "2025-11-03", "close": 0.005, "volume": 657805.0}, {"date": "2025-11-04", "close": 0.0045, "volume": 114211.0}, {"date": "2025-11-05", "close": 0.005, "volume": 3216105.0}, {"date": "2025-11-06", "close": 0.005, "volume": 1800000.0}, {"date": "2025-11-07", "close": 0.0055, "volume": 192833.0}, {"date": "2025-11-10", "close": 0.005, "volume": 31615301.0}, {"date": "2025-11-11", "close": 0.004, "volume": 192833.0}, {"date": "2025-11-12", "close": 0.004, "volume": 1000000.0}, {"date": "2025-11-13", "close": 0.004, "volume": 200000.0}, {"date": "2025-11-14", "close": 0.004, "volume": 2563416.0}, {"date": "2025-11-18", "close": 0.004, "volume": 1357383.0}, {"date": "2025-11-19", "close": 0.004, "volume": 35644.0}, {"date": "2025-11-20", "close": 0.004, "volume": 36000.0}, {"date": "2025-11-21", "close": 0.004, "volume": 1426352.0}, {"date": "2025-11-24", "close": 0.004, "volume": 697999.0}, {"date": "2025-11-25", "close": 0.004, "volume": 1000000.0}, {"date": "2025-11-27", "close": 0.004, "volume": 100000.0}, {"date": "2025-11-28", "close": 0.004, "volume": 1102500.0}, {"date": "2025-12-02", "close": 0.0045, "volume": 1706240.0}, {"date": "2025-12-03", "close": 0.005, "volume": 2750000.0}, {"date": "2025-12-04", "close": 0.0045, "volume": 2274534.0}, {"date": "2025-12-05", "close": 0.005, "volume": 3600128.0}, {"date": "2025-12-08", "close": 0.005, "volume": 90000.0}, {"date": "2025-12-09", "close": 0.005, "volume": 1004910.0}, {"date": "2025-12-10", "close": 0.004, "volume": 2333333.0}, {"date": "2025-12-11", "close": 0.004, "volume": 3100021.0}, {"date": "2025-12-12", "close": 0.004, "volume": 1157792.0}, {"date": "2025-12-15", "close": 0.004, "volume": 1544785.0}, {"date": "2025-12-16", "close": 0.004, "volume": 34000.0}, {"date": "2025-12-17", "close": 0.004, "volume": 4308279.0}, {"date": "2025-12-18", "close": 0.004, "volume": 300000.0}, {"date": "2025-12-19", "close": 0.004, "volume": 29910.0}, {"date": "2025-12-22", "close": 0.004, "volume": 173666.0}, {"date": "2025-12-23", "close": 0.004, "volume": 75000.0}, {"date": "2025-12-24", "close": 0.004, "volume": 1786455.0}, {"date": "2025-12-29", "close": 0.004, "volume": 2472229.0}, {"date": "2025-12-31", "close": 0.004, "volume": 375000.0}, {"date": "2026-01-02", "close": 0.004, "volume": 5008777.0}, {"date": "2026-01-05", "close": 0.004, "volume": 3496030.0}, {"date": "2026-01-06", "close": 0.004, "volume": 1266643.0}, {"date": "2026-01-07", "close": 0.004, "volume": 833500.0}, {"date": "2026-01-08", "close": 0.004, "volume": 5056532.0}, {"date": "2026-01-09", "close": 0.004, "volume": 3002704.0}, {"date": "2026-01-12", "close": 0.0035, "volume": 200491.0}, {"date": "2026-01-13", "close": 0.0035, "volume": 435000.0}, {"date": "2026-01-14", "close": 0.004, "volume": 409704.0}, {"date": "2026-01-15", "close": 0.003, "volume": 755918.0}, {"date": "2026-01-16", "close": 0.003, "volume": 14199.0}, {"date": "2026-01-19", "close": 0.004, "volume": 2596847.0}, {"date": "2026-01-20", "close": 0.0035, "volume": 2380000.0}, {"date": "2026-01-21", "close": 0.004, "volume": 721317.0}, {"date": "2026-01-22", "close": 0.003, "volume": 1100000.0}, {"date": "2026-01-23", "close": 0.003, "volume": 360812.0}, {"date": "2026-01-27", "close": 0.0045, "volume": 10402706.0}, {"date": "2026-01-28", "close": 0.004, "volume": 500000.0}, {"date": "2026-01-29", "close": 0.004, "volume": 850000.0}, {"date": "2026-01-30", "close": 0.004, "volume": 6840000.0}, {"date": "2026-02-02", "close": 0.004, "volume": 1771237.0}, {"date": "2026-02-03", "close": 0.004, "volume": 1031315.0}, {"date": "2026-02-04", "close": 0.004, "volume": 300000.0}, {"date": "2026-02-05", "close": 0.004, "volume": 984652.0}, {"date": "2026-02-06", "close": 0.004, "volume": 1387272.0}, {"date": "2026-02-09", "close": 0.004, "volume": 3000000.0}, {"date": "2026-02-10", "close": 0.004, "volume": 950000.0}, {"date": "2026-02-11", "close": 0.004, "volume": 1500000.0}, {"date": "2026-02-16", "close": 0.004, "volume": 373166.0}, {"date": "2026-02-17", "close": 0.004, "volume": 257835.0}, {"date": "2026-02-18", "close": 0.004, "volume": 583333.0}, {"date": "2026-02-19", "close": 0.004, "volume": 500000.0}, {"date": "2026-02-20", "close": 0.0045, "volume": 1034196.0}, {"date": "2026-02-23", "close": 0.004, "volume": 4350000.0}, {"date": "2026-02-24", "close": 0.004, "volume": 62258.0}, {"date": "2026-02-25", "close": 0.004, "volume": 1098711.0}, {"date": "2026-02-26", "close": 0.004, "volume": 44877.0}, {"date": "2026-02-27", "close": 0.004, "volume": 41404.0}, {"date": "2026-03-02", "close": 0.004, "volume": 39849.0}, {"date": "2026-03-03", "close": 0.004, "volume": 1000000.0}, {"date": "2026-03-05", "close": 0.004, "volume": 2094118.0}, {"date": "2026-03-06", "close": 0.004, "volume": 1850000.0}, {"date": "2026-03-09", "close": 0.004, "volume": 9492623.0}, {"date": "2026-03-11", "close": 0.003, "volume": 690014.0}, {"date": "2026-03-12", "close": 0.003, "volume": 300000.0}, {"date": "2026-03-16", "close": 0.003, "volume": 2705715.0}, {"date": "2026-03-17", "close": 0.003, "volume": 862001.0}, {"date": "2026-03-18", "close": 0.003, "volume": 3650515.0}, {"date": "2026-03-19", "close": 0.003, "volume": 1702311.0}, {"date": "2026-03-20", "close": 0.003, "volume": 1534460.0}, {"date": "2026-03-23", "close": 0.004, "volume": 4071303.0}, {"date": "2026-03-24", "close": 0.003, "volume": 794385.0}, {"date": "2026-03-25", "close": 0.003, "volume": 1000000.0}, {"date": "2026-03-26", "close": 0.003, "volume": 1000000.0}, {"date": "2026-03-27", "close": 0.003, "volume": 1100000.0}, {"date": "2026-03-30", "close": 0.004, "volume": 340000.0}, {"date": "2026-03-31", "close": 0.004, "volume": 6303.0}, {"date": "2026-04-01", "close": 0.0035, "volume": 156761.0}, {"date": "2026-04-02", "close": 0.003, "volume": 1957717.0}, {"date": "2026-04-07", "close": 0.003, "volume": 400000.0}, {"date": "2026-04-08", "close": 0.003, "volume": 4689669.0}, {"date": "2026-04-09", "close": 0.003, "volume": 400000.0}, {"date": "2026-04-10", "close": 0.003, "volume": 600000.0}, {"date": "2026-04-13", "close": 0.003, "volume": 13112518.0}, {"date": "2026-04-14", "close": 0.003, "volume": 650000.0}, {"date": "2026-04-15", "close": 0.003, "volume": 350000.0}, {"date": "2026-04-16", "close": 0.003, "volume": 139936.0}, {"date": "2026-04-17", "close": 0.004, "volume": 21466502.0}, {"date": "2026-04-20", "close": 0.004, "volume": 523453.0}, {"date": "2026-04-21", "close": 0.004, "volume": 763571.0}, {"date": "2026-04-23", "close": 0.004, "volume": 3644704.0}, {"date": "2026-04-24", "close": 0.0035, "volume": 878268.0}, {"date": "2026-04-27", "close": 0.003, "volume": 1600000.0}, {"date": "2026-04-28", "close": 0.0035, "volume": 1000000.0}, {"date": "2026-04-29", "close": 0.003, "volume": 560000.0}, {"date": "2026-04-30", "close": 0.003, "volume": 1248078.0}, {"date": "2026-05-01", "close": 0.003, "volume": 666400.0}, {"date": "2026-05-04", "close": 0.003, "volume": 14767.0}, {"date": "2026-05-05", "close": 0.003, "volume": 500000.0}, {"date": "2026-05-06", "close": 0.003, "volume": 1514390.0}, {"date": "2026-05-07", "close": 0.0035, "volume": 91228.0}, {"date": "2026-05-08", "close": 0.004, "volume": 537727.0}, {"date": "2026-05-11", "close": 0.004, "volume": 10462318.0}, {"date": "2026-05-12", "close": 0.004, "volume": 200000.0}, {"date": "2026-05-13", "close": 0.004, "volume": 654797.0}, {"date": "2026-05-14", "close": 0.004, "volume": 1557788.0}, {"date": "2026-05-15", "close": 0.004, "volume": 800000.0}, {"date": "2026-05-18", "close": 0.004, "volume": 220000.0}, {"date": "2026-05-20", "close": 0.004, "volume": 907018.0}, {"date": "2026-05-21", "close": 0.004, "volume": 361237.0}, {"date": "2026-05-22", "close": 0.0035, "volume": 342685.0}, {"date": "2026-05-25", "close": 0.004, "volume": 1135738.0}, {"date": "2026-05-26", "close": 0.0035, "volume": 2840701.0}, {"date": "2026-05-28", "close": 0.0035, "volume": 1200000.0}, {"date": "2026-05-29", "close": 0.003, "volume": 350000.0}, {"date": "2026-06-01", "close": 0.003, "volume": 250000.0}, {"date": "2026-06-02", "close": 0.003, "volume": 2000000.0}, {"date": "2026-06-03", "close": 0.003, "volume": 2700000.0}, {"date": "2026-06-05", "close": 0.003, "volume": 1700000.0}, {"date": "2026-06-10", "close": 0.003, "volume": 800000.0}, {"date": "2026-06-11", "close": 0.004, "volume": 1200000.0}, {"date": "2026-06-12", "close": 0.003, "volume": 2416744.0}, {"date": "2026-06-15", "close": 0.003, "volume": 634000.0}, {"date": "2026-06-16", "close": 0.003, "volume": 300000.0}, {"date": "2026-06-17", "close": 0.0035, "volume": 850000.0}, {"date": "2026-06-18", "close": 0.003, "volume": 1365000.0}, {"date": "2026-06-22", "close": 0.003, "volume": 2444802.0}, {"date": "2026-06-23", "close": 0.003, "volume": 1324955.0}, {"date": "2026-06-24", "close": 0.003, "volume": 544613.0}, {"date": "2026-06-25", "close": 0.003, "volume": 3774828.0}, {"date": "2026-06-26", "close": 0.003, "volume": 4152805.0}, {"date": "2026-06-29", "close": 0.003, "volume": 13907353.0}, {"date": "2026-06-30", "close": 0.003, "volume": 7165514.0}, {"date": "2026-07-01", "close": 0.003, "volume": 1060000.0}, {"date": "2026-07-02", "close": 0.003, "volume": 363333.0}, {"date": "2026-07-03", "close": 0.003, "volume": 2381947.0}, {"date": "2026-07-08", "close": 0.003, "volume": 4070000.0}, {"date": "2026-07-09", "close": 0.003, "volume": 946000.0}, {"date": "2026-07-10", "close": 0.003, "volume": 1230000.0}, {"date": "2026-07-13", "close": 0.003, "volume": 54000.0}, {"date": "2026-07-14", "close": 0.003, "volume": 752007.0}, {"date": "2026-07-15", "close": 0.003, "volume": 20166681.0}, {"date": "2026-07-17", "close": 0.0025, "volume": 246884.0}, {"date": "2026-07-20", "close": 0.0025, "volume": 410300.0}, {"date": "2026-07-21", "close": 0.003, "volume": 5136434.0}, {"date": "2026-07-22", "close": 0.003, "volume": 363068.0}, {"date": "2026-07-23", "close": 0.003, "volume": 300000.0}, {"date": "2026-07-24", "close": 0.003, "volume": 303927.0}, {"date": "2026-07-27", "close": 0.003, "volume": 1606768.0}, {"date": "2026-07-28", "close": 0.0035, "volume": 125000.0}, {"date": "2026-07-30", "close": 0.003, "volume": 9167667.0}, {"date": "2026-07-31", "close": 0.003, "volume": 543684.0}, {"date": "2026-08-03", "close": 0.003, "volume": 45454.0}, {"date": "2026-08-05", "close": 0.003, "volume": 590000.0}, {"date": "2026-08-07", "close": 0.003, "volume": 43000.0}, {"date": "2026-08-10", "close": 0.003, "volume": 60606.0}, {"date": "2026-08-11", "close": 0.004, "volume": 1000305.0}, {"date": "2026-08-12", "close": 0.004, "volume": 250000.0}, {"date": "2026-08-14", "close": 0.003, "volume": 120220.0}, {"date": "2026-08-17", "close": 0.003, "volume": 389000.0}, {"date": "2026-08-18", "close": 0.003, "volume": 8332015.0}, {"date": "2026-08-19", "close": 0.003, "volume": 1049654.0}, {"date": "2026-08-20", "close": 0.003, "volume": 300000.0}, {"date": "2026-08-21", "close": 0.004, "volume": 168424.0}, {"date": "2026-08-24", "close": 0.003, "volume": 600560.0}, {"date": "2026-08-27", "close": 0.003, "volume": 2900000.0}, {"date": "2026-08-28", "close": 0.003, "volume": 18451790.0}, {"date": "2026-08-31", "close": 0.0025, "volume": 23178.0}, {"date": "2026-09-01", "close": 0.0025, "volume": 439057.0}, {"date": "2026-09-02", "close": 0.0025, "volume": 1362144.0}, {"date": "2026-09-03", "close": 0.0025, "volume": 770666.0}, {"date": "2026-09-04", "close": 0.0025, "volume": 1250000.0}, {"date": "2026-09-07", "close": 0.002, "volume": 1500000.0}], "refreshing": true}