{"ticker": "CRB", "overview": {"name": "Carbine 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": "CRB", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.01, "change": -0.0010000000000000009, "change_pct": -0.10000000000000009, "session_volume": 50000.0, "vwap_5": 0.010232308608755698, "vwap_20": 0.009453112393671501, "vwap_60": 0.00794254600631451, "vwap_250": 0.006442595314624817, "high_52w": 0.013, "low_52w": 0.005, "avg_volume_20": 1167196.5, "sessions": 400, "market_cap": {"value": 11918657.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03092966", "src": "ASX", "ticker": "CRB", "cik": "", "company": "Carbine Resources Limited", "company_raw": "Carbine Resources Limited", "who": "Thomas Bahen", "who_key": "Thomas Bahen", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Thomas Bahen crosses the line: 7.88% of CRB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092966", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723769}, {"id": "ASXSH-03092960", "src": "ASX", "ticker": "CRB", "cik": "", "company": "Carbine Resources Limited", "company_raw": "Carbine Resources Limited", "who": "Daniel Bahen", "who_key": "Daniel Bahen", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Daniel Bahen crosses the line: 7.19% of CRB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092960", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723769}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Daniel Bahen", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.19, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092960-6A1326621", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Thomas Bahen", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.88, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092966-6A1326623", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Whiddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Grosvenor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Walta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evan Cranston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-19", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Bahen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-19", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Walta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-19", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Gregory H Steemson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-26", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Torre", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-26", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Aoife McGrath", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-26", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Paul Kitto", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-26", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Evan Cranston", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-26", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2021-07-20", "source_url": "https://www.marketindex.com.au/asx/crb", "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": "2021-07-20", "source_url": "https://www.marketindex.com.au/asx/crb", "needs_ocr": 0}], "directors": [{"name": "G Whiddon", "first_seen": "2025-08-18", "last_seen": "2025-08-18", "status": "current", "notices": 1}, {"name": "Ms Aoife McGrath", "first_seen": "2010-03-26", "last_seen": "2010-03-26", "status": "past", "notices": 1}, {"name": "Mr Peter Torre", "first_seen": "2010-03-26", "last_seen": "2010-03-26", "status": "past", "notices": 1}, {"name": "Mr Gregory H Steemson", "first_seen": "2010-03-26", "last_seen": "2010-03-26", "status": "past", "notices": 1}, {"name": "Mr Evan Cranston", "first_seen": "2010-03-26", "last_seen": "2010-03-26", "status": "past", "notices": 1}, {"name": "Dr Paul Kitto", "first_seen": "2010-03-26", "last_seen": "2010-03-26", "status": "past", "notices": 1}, {"name": "Thomas Bahen", "first_seen": "2014-11-19", "last_seen": "2014-11-19", "status": "past", "notices": 1}, {"name": "Evan Cranston", "first_seen": "2014-11-19", "last_seen": "2014-11-19", "status": "past", "notices": 1}, {"name": "Patrick Walta", "first_seen": "2014-11-19", "last_seen": "2014-12-04", "status": "past", "notices": 2}, {"name": "B Grosvenor", "first_seen": "2023-09-11", "last_seen": "2023-09-11", "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": "2026-10-30", "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/2924-03156101-6A1352803"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Carbine Finalises Programs for Dry Season Exploration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154207-6A1351900"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134741-6A1343487"}, {"date": "2026-07-30", "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/2924-03115976-6A1336323"}, {"date": "2026-07-15", "form": "Issued Capital", "title": "Notification of cessation of securities - CRB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111385-6A1334005"}], "performance": {"ticker": "CRB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-03-16", "close": 0.190674, "volume": 441560.0}, {"date": "2007-03-19", "close": 0.190674, "volume": 132687.0}, {"date": "2007-03-20", "close": 0.2123415, "volume": 195044.0}, {"date": "2007-03-21", "close": 0.2123415, "volume": 39229.0}, {"date": "2007-03-22", "close": 0.2036745, "volume": 34614.0}, {"date": "2007-03-23", "close": 0.2036745, "volume": 35647.0}, {"date": "2007-03-26", "close": 0.2210085, "volume": 186729.0}, {"date": "2007-03-27", "close": 0.225342, "volume": 107439.0}, {"date": "2007-03-28", "close": 0.2383425, "volume": 120059.0}, {"date": "2007-03-29", "close": 0.242676, "volume": 116534.0}, {"date": "2007-03-30", "close": 0.2383425, "volume": 4154.0}, {"date": "2007-04-04", "close": 0.225342, "volume": 66708.0}, {"date": "2007-04-05", "close": 0.234009, "volume": 34371.0}, {"date": "2007-04-10", "close": 0.2210085, "volume": 83286.0}, {"date": "2007-04-12", "close": 0.2210085, "volume": 21832.0}, {"date": "2007-04-16", "close": 0.216675, "volume": 57805.0}, {"date": "2007-04-18", "close": 0.234009, "volume": 52604.0}, {"date": "2007-04-19", "close": 0.234009, "volume": 46152.0}, {"date": "2007-04-20", "close": 0.216675, "volume": 20413.0}, {"date": "2007-04-26", "close": 0.234009, "volume": 43268.0}, {"date": "2007-04-27", "close": 0.2296755, "volume": 11538.0}, {"date": "2007-04-30", "close": 0.2296755, "volume": 11538.0}, {"date": "2007-05-02", "close": 0.242676, "volume": 124264.0}, {"date": "2007-05-03", "close": 0.242676, "volume": 5769.0}, {"date": "2007-05-04", "close": 0.2296755, "volume": 11538.0}, {"date": "2007-05-09", "close": 0.2383425, "volume": 69769.0}, {"date": "2007-05-11", "close": 0.242676, "volume": 4195.0}, {"date": "2007-05-14", "close": 0.251343, "volume": 57690.0}, {"date": "2007-05-15", "close": 0.251343, "volume": 60575.0}, {"date": "2007-05-16", "close": 0.251343, "volume": 34614.0}, {"date": "2007-05-17", "close": 0.2296755, "volume": 12115.0}, {"date": "2007-05-21", "close": 0.26001, "volume": 65767.0}, {"date": "2007-05-22", "close": 0.320679, "volume": 85224.0}, {"date": "2007-05-23", "close": 0.303345, "volume": 34614.0}, {"date": "2007-05-24", "close": 0.303345, "volume": 14999.0}, {"date": "2007-05-25", "close": 0.268677, "volume": 28845.0}, {"date": "2007-05-28", "close": 0.268677, "volume": 11538.0}, {"date": "2007-05-29", "close": 0.268677, "volume": 20192.0}, {"date": "2007-05-30", "close": 0.2903445, "volume": 3461.0}, {"date": "2007-05-31", "close": 0.2730105, "volume": 11538.0}, {"date": "2007-06-01", "close": 0.268677, "volume": 26537.0}, {"date": "2007-06-04", "close": 0.26001, "volume": 151860.0}, {"date": "2007-06-05", "close": 0.2383425, "volume": 89000.0}, {"date": "2007-06-12", "close": 0.3163455, "volume": 364024.0}, {"date": "2007-06-13", "close": 0.320679, "volume": 47068.0}, {"date": "2007-06-14", "close": 0.329346, "volume": 295373.0}, {"date": "2007-06-15", "close": 0.329346, "volume": 24634.0}, {"date": "2007-06-18", "close": 0.3683475, "volume": 251328.0}, {"date": "2007-06-19", "close": 0.381348, "volume": 157494.0}, {"date": "2007-06-20", "close": 0.3683475, "volume": 90295.0}, {"date": "2007-06-21", "close": 0.355347, "volume": 47944.0}, {"date": "2007-06-22", "close": 0.372681, "volume": 2683.0}, {"date": "2007-06-25", "close": 0.372681, "volume": 1342.0}, {"date": "2007-06-26", "close": 0.329346, "volume": 34614.0}, {"date": "2007-06-27", "close": 0.312012, "volume": 14.0}, {"date": "2007-06-28", "close": 0.312012, "volume": 15557.0}, {"date": "2007-06-29", "close": 0.312012, "volume": 2308.0}, {"date": "2007-07-02", "close": 0.303345, "volume": 12692.0}, {"date": "2007-07-03", "close": 0.303345, "volume": 6401.0}, {"date": "2007-07-05", "close": 0.312012, "volume": 215091.0}, {"date": "2007-07-06", "close": 0.312012, "volume": 11538.0}, {"date": "2007-07-09", "close": 0.312012, "volume": 49765.0}, {"date": "2007-07-11", "close": 0.312012, "volume": 34614.0}, {"date": "2007-07-12", "close": 0.303345, "volume": 11538.0}, {"date": "2007-07-13", "close": 0.329346, "volume": 57690.0}, {"date": "2007-07-16", "close": 0.329346, "volume": 2945.0}, {"date": "2007-07-17", "close": 0.3250125, "volume": 73266.0}, {"date": "2007-07-19", "close": 0.312012, "volume": 67665.0}, {"date": "2007-07-20", "close": 0.320679, "volume": 14999.0}, {"date": "2007-07-23", "close": 0.338013, "volume": 57580.0}, {"date": "2007-08-01", "close": 0.34668, "volume": 5654.0}, {"date": "2007-08-03", "close": 0.3163455, "volume": 6322.0}, {"date": "2007-08-15", "close": 0.2643435, "volume": 28845.0}, {"date": "2007-08-16", "close": 0.234009, "volume": 31927.0}, {"date": "2007-08-20", "close": 0.216675, "volume": 19615.0}, {"date": "2007-08-22", "close": 0.182007, "volume": 17307.0}, {"date": "2007-08-23", "close": 0.190674, "volume": 11538.0}, {"date": "2007-08-24", "close": 0.190674, "volume": 132514.0}, {"date": "2007-08-27", "close": 0.2210085, "volume": 69228.0}, {"date": "2007-08-28", "close": 0.2123415, "volume": 11538.0}, {"date": "2007-08-31", "close": 0.216675, "volume": 31730.0}, {"date": "2007-09-03", "close": 0.216675, "volume": 57690.0}, {"date": "2007-09-04", "close": 0.234009, "volume": 2308.0}, {"date": "2007-09-05", "close": 0.225342, "volume": 34614.0}, {"date": "2007-09-06", "close": 0.234009, "volume": 11538.0}, {"date": "2007-09-07", "close": 0.26001, "volume": 91670.0}, {"date": "2007-09-11", "close": 0.26001, "volume": 125014.0}, {"date": "2007-09-13", "close": 0.26001, "volume": 1904.0}, {"date": "2007-09-14", "close": 0.234009, "volume": 23076.0}, {"date": "2007-09-17", "close": 0.216675, "volume": 7327.0}, {"date": "2007-09-21", "close": 0.286011, "volume": 28845.0}, {"date": "2007-09-24", "close": 0.26001, "volume": 51921.0}, {"date": "2007-09-25", "close": 0.26001, "volume": 45163.0}, {"date": "2007-09-26", "close": 0.286011, "volume": 1961.0}, {"date": "2007-09-27", "close": 0.26001, "volume": 5769.0}, {"date": "2007-09-28", "close": 0.26001, "volume": 4961.0}, {"date": "2007-10-02", "close": 0.26001, "volume": 98350.0}, {"date": "2007-10-03", "close": 0.286011, "volume": 61151.0}, {"date": "2007-10-04", "close": 0.286011, "volume": 42691.0}, {"date": "2007-10-05", "close": 0.251343, "volume": 15692.0}, {"date": "2007-10-08", "close": 0.2990115, "volume": 7961.0}, {"date": "2007-10-09", "close": 0.277344, "volume": 16269.0}, {"date": "2007-10-17", "close": 0.268677, "volume": 29947.0}, {"date": "2007-10-18", "close": 0.303345, "volume": 3346.0}, {"date": "2007-10-19", "close": 0.303345, "volume": 9577.0}, {"date": "2007-10-22", "close": 0.2903445, "volume": 4961.0}, {"date": "2007-10-23", "close": 0.251343, "volume": 5769.0}, {"date": "2007-10-24", "close": 0.251343, "volume": 108855.0}, {"date": "2007-10-26", "close": 0.251343, "volume": 11615.0}, {"date": "2007-10-30", "close": 0.2470095, "volume": 11538.0}, {"date": "2007-11-14", "close": 0.26001, "volume": 115380.0}, {"date": "2007-11-15", "close": 0.277344, "volume": 34845.0}, {"date": "2007-11-16", "close": 0.216675, "volume": 1500.0}, {"date": "2007-11-21", "close": 0.2296755, "volume": 30630.0}, {"date": "2007-11-22", "close": 0.2210085, "volume": 11538.0}, {"date": "2007-11-23", "close": 0.2296755, "volume": 26537.0}, {"date": "2007-11-26", "close": 0.2210085, "volume": 17195.0}, {"date": "2007-11-27", "close": 0.2210085, "volume": 12156.0}, {"date": "2007-11-28", "close": 0.26001, "volume": 130380.0}, {"date": "2007-11-29", "close": 0.26001, "volume": 9461.0}, {"date": "2007-11-30", "close": 0.26001, "volume": 102458.0}, {"date": "2007-12-03", "close": 0.277344, "volume": 35245.0}, {"date": "2007-12-04", "close": 0.294678, "volume": 51831.0}, {"date": "2007-12-05", "close": 0.320679, "volume": 155763.0}, {"date": "2007-12-06", "close": 0.329346, "volume": 200674.0}, {"date": "2007-12-07", "close": 0.34668, "volume": 92304.0}, {"date": "2007-12-10", "close": 0.338013, "volume": 12346.0}, {"date": "2007-12-11", "close": 0.338013, "volume": 10730.0}, {"date": "2007-12-12", "close": 0.320679, "volume": 6923.0}, {"date": "2007-12-13", "close": 0.320679, "volume": 4615.0}, {"date": "2007-12-14", "close": 0.2903445, "volume": 43844.0}, {"date": "2007-12-17", "close": 0.277344, "volume": 22268.0}, {"date": "2007-12-20", "close": 0.26001, "volume": 37729.0}, {"date": "2008-01-02", "close": 0.277344, "volume": 6923.0}, {"date": "2008-01-03", "close": 0.242676, "volume": 63459.0}, {"date": "2008-01-04", "close": 0.234009, "volume": 74997.0}, {"date": "2008-01-07", "close": 0.234009, "volume": 23076.0}, {"date": "2008-01-08", "close": 0.242676, "volume": 46152.0}, {"date": "2008-01-09", "close": 0.2470095, "volume": 115380.0}, {"date": "2008-01-10", "close": 0.2470095, "volume": 57690.0}, {"date": "2008-01-11", "close": 0.286011, "volume": 11538.0}, {"date": "2008-01-14", "close": 0.26001, "volume": 10673.0}, {"date": "2008-01-15", "close": 0.251343, "volume": 17307.0}, {"date": "2008-01-16", "close": 0.251343, "volume": 25961.0}, {"date": "2008-01-17", "close": 0.26001, "volume": 124251.0}, {"date": "2008-01-18", "close": 0.234009, "volume": 177968.0}, {"date": "2008-01-22", "close": 0.208008, "volume": 69228.0}, {"date": "2008-01-23", "close": 0.17334, "volume": 86535.0}, {"date": "2008-01-25", "close": 0.190674, "volume": 42973.0}, {"date": "2008-01-29", "close": 0.216675, "volume": 80766.0}, {"date": "2008-01-31", "close": 0.216675, "volume": 4583.0}, {"date": "2008-02-06", "close": 0.199341, "volume": 5192.0}, {"date": "2008-02-11", "close": 0.199341, "volume": 6346.0}, {"date": "2008-02-14", "close": 0.2036745, "volume": 25961.0}, {"date": "2008-02-15", "close": 0.199341, "volume": 34614.0}, {"date": "2008-02-19", "close": 0.190674, "volume": 57690.0}, {"date": "2008-02-20", "close": 0.190674, "volume": 23076.0}, {"date": "2008-02-26", "close": 0.190674, "volume": 11538.0}, {"date": "2008-02-28", "close": 0.17334, "volume": 5769.0}, {"date": "2008-02-29", "close": 0.17334, "volume": 115380.0}, {"date": "2008-03-03", "close": 0.17334, "volume": 10678.0}, {"date": "2008-03-04", "close": 0.17334, "volume": 46152.0}, {"date": "2008-03-05", "close": 0.17334, "volume": 6629.0}, {"date": "2008-03-06", "close": 0.2383425, "volume": 57691.0}, {"date": "2008-03-12", "close": 0.164673, "volume": 5769.0}, {"date": "2008-03-13", "close": 0.164673, "volume": 32016.0}, {"date": "2008-03-17", "close": 0.164673, "volume": 20192.0}, {"date": "2008-03-20", "close": 0.1603395, "volume": 11538.0}, {"date": "2008-03-25", "close": 0.147339, "volume": 129803.0}, {"date": "2008-03-26", "close": 0.2123415, "volume": 54099.0}, {"date": "2008-04-15", "close": 0.17334, "volume": 9230.0}, {"date": "2008-04-16", "close": 0.190674, "volume": 74420.0}, {"date": "2008-04-17", "close": 0.17334, "volume": 6346.0}, {"date": "2008-04-22", "close": 0.17334, "volume": 34614.0}, {"date": "2008-04-29", "close": 0.17334, "volume": 16730.0}, {"date": "2008-05-12", "close": 0.17334, "volume": 577.0}, {"date": "2008-05-14", "close": 0.17334, "volume": 10961.0}, {"date": "2008-05-16", "close": 0.182007, "volume": 10486.0}, {"date": "2008-05-21", "close": 0.182007, "volume": 22499.0}, {"date": "2008-05-22", "close": 0.17334, "volume": 16153.0}, {"date": "2008-05-26", "close": 0.17334, "volume": 34614.0}, {"date": "2008-06-02", "close": 0.195, "volume": 2914.0}, {"date": "2008-06-03", "close": 0.195, "volume": 5000.0}, {"date": "2008-06-04", "close": 0.2, "volume": 10000.0}, {"date": "2008-07-03", "close": 0.15, "volume": 3300.0}, {"date": "2008-07-10", "close": 0.15, "volume": 1700.0}, {"date": "2008-07-14", "close": 0.15, "volume": 12125.0}, {"date": "2008-08-04", "close": 0.15, "volume": 5000.0}, {"date": "2008-08-05", "close": 0.14, "volume": 2250.0}, {"date": "2008-08-06", "close": 0.14, "volume": 1750.0}, {"date": "2008-08-19", "close": 0.08, "volume": 30000.0}, {"date": "2008-08-20", "close": 0.08, "volume": 3750.0}, {"date": "2008-08-21", "close": 0.08, "volume": 3000.0}, {"date": "2008-08-25", "close": 0.075, "volume": 2250.0}, {"date": "2008-10-02", "close": 0.05, "volume": 15000.0}, {"date": "2008-10-03", "close": 0.05, "volume": 25000.0}, {"date": "2008-10-09", "close": 0.05, "volume": 32500.0}, {"date": "2008-10-16", "close": 0.05, "volume": 7501.0}, {"date": "2008-10-22", "close": 0.05, "volume": 10000.0}, {"date": "2008-10-23", "close": 0.05, "volume": 20000.0}, {"date": "2008-11-05", "close": 0.03, "volume": 65000.0}, {"date": "2008-11-19", "close": 0.02, "volume": 99999.0}, {"date": "2008-11-26", "close": 0.025, "volume": 1.0}, {"date": "2008-12-09", "close": 0.025, "volume": 166999.0}, {"date": "2008-12-11", "close": 0.03, "volume": 51500.0}, {"date": "2009-01-16", "close": 0.025, "volume": 36750.0}, {"date": "2009-02-11", "close": 0.021, "volume": 30000.0}, {"date": "2009-02-18", "close": 0.02, "volume": 60000.0}, {"date": "2009-05-04", "close": 0.025, "volume": 57546.0}, {"date": "2009-05-20", "close": 0.026, "volume": 20000.0}, {"date": "2009-05-26", "close": 0.026, "volume": 15000.0}, {"date": "2009-06-01", "close": 0.027, "volume": 5405.0}, {"date": "2009-06-05", "close": 0.027, "volume": 15000.0}, {"date": "2009-06-10", "close": 0.04, "volume": 20570.0}, {"date": "2009-06-11", "close": 0.05, "volume": 6656592.0}, {"date": "2009-06-12", "close": 0.041, "volume": 25508.0}, {"date": "2009-06-15", "close": 0.041, "volume": 15000.0}, {"date": "2009-06-19", "close": 0.035, "volume": 25000.0}, {"date": "2009-06-22", "close": 0.049, "volume": 68108.0}, {"date": "2009-06-25", "close": 0.05, "volume": 4430.0}, {"date": "2009-07-13", "close": 0.05, "volume": 50000.0}, {"date": "2009-07-28", "close": 0.05, "volume": 10000.0}, {"date": "2009-08-03", "close": 0.045, "volume": 70000.0}, {"date": "2009-08-05", "close": 0.045, "volume": 3250.0}, {"date": "2009-08-10", "close": 0.033, "volume": 84255.0}, {"date": "2009-08-20", "close": 0.035, "volume": 45239.0}, {"date": "2009-09-09", "close": 0.041, "volume": 33750.0}, {"date": "2009-09-10", "close": 0.042, "volume": 30000.0}, {"date": "2009-09-11", "close": 0.039, "volume": 69000.0}, {"date": "2009-09-18", "close": 0.042, "volume": 18000.0}, {"date": "2009-09-21", "close": 0.043, "volume": 17000.0}, {"date": "2009-09-22", "close": 0.05, "volume": 500000.0}, {"date": "2009-09-24", "close": 0.045, "volume": 37546.0}, {"date": "2009-09-25", "close": 0.045, "volume": 23000.0}, {"date": "2009-10-15", "close": 0.05, "volume": 10000.0}, {"date": "2009-10-19", "close": 0.05, "volume": 7000.0}, {"date": "2009-11-09", "close": 0.04, "volume": 134000.0}, {"date": "2009-11-12", "close": 0.043, "volume": 15000.0}, {"date": "2009-11-19", "close": 0.052, "volume": 10000.0}, {"date": "2009-11-20", "close": 0.07, "volume": 500000.0}, {"date": "2009-11-23", "close": 0.095, "volume": 522070.0}, {"date": "2009-11-24", "close": 0.075, "volume": 18700.0}, {"date": "2009-11-27", "close": 0.07, "volume": 101659.0}, {"date": "2009-11-30", "close": 0.08, "volume": 100000.0}, {"date": "2009-12-04", "close": 0.084, "volume": 25000.0}, {"date": "2009-12-09", "close": 0.085, "volume": 60000.0}, {"date": "2009-12-14", "close": 0.085, "volume": 45000.0}, {"date": "2009-12-17", "close": 0.09, "volume": 12500.0}, {"date": "2009-12-18", "close": 0.1, "volume": 6000.0}, {"date": "2009-12-22", "close": 0.11, "volume": 10500.0}, {"date": "2009-12-24", "close": 0.092, "volume": 49800.0}, {"date": "2009-12-29", "close": 0.092, "volume": 15000.0}, {"date": "2009-12-30", "close": 0.092, "volume": 23000.0}, {"date": "2009-12-31", "close": 0.092, "volume": 49999.0}, {"date": "2010-01-06", "close": 0.13, "volume": 24000.0}, {"date": "2010-01-07", "close": 0.13, "volume": 7150.0}, {"date": "2010-01-08", "close": 0.11, "volume": 61425.0}, {"date": "2010-01-11", "close": 0.115, "volume": 150000.0}, {"date": "2010-01-12", "close": 0.12, "volume": 7000.0}, {"date": "2010-01-13", "close": 0.13, "volume": 42000.0}, {"date": "2010-01-15", "close": 0.135, "volume": 46546.0}, {"date": "2010-01-18", "close": 0.12, "volume": 200000.0}, {"date": "2010-01-19", "close": 0.13, "volume": 200000.0}, {"date": "2010-01-20", "close": 0.12, "volume": 150000.0}, {"date": "2010-01-21", "close": 0.125, "volume": 144745.0}, {"date": "2010-01-22", "close": 0.15, "volume": 528400.0}, {"date": "2010-01-25", "close": 0.14, "volume": 32600.0}, {"date": "2010-02-01", "close": 0.12, "volume": 205279.0}, {"date": "2010-02-02", "close": 0.12, "volume": 182259.0}, {"date": "2010-02-03", "close": 0.125, "volume": 40000.0}, {"date": "2010-02-09", "close": 0.125, "volume": 50000.0}, {"date": "2010-02-11", "close": 0.13, "volume": 5750.0}, {"date": "2010-02-12", "close": 0.15, "volume": 115667.0}, {"date": "2010-02-18", "close": 0.13, "volume": 18750.0}, {"date": "2010-02-19", "close": 0.13, "volume": 2739.0}, {"date": "2010-02-22", "close": 0.15, "volume": 19666.0}, {"date": "2010-02-23", "close": 0.15, "volume": 120212.0}, {"date": "2010-02-24", "close": 0.165, "volume": 1346.0}, {"date": "2010-02-25", "close": 0.165, "volume": 80000.0}, {"date": "2010-02-26", "close": 0.16, "volume": 100000.0}, {"date": "2010-03-01", "close": 0.175, "volume": 71225.0}, {"date": "2010-03-03", "close": 0.205, "volume": 6000.0}, {"date": "2010-03-04", "close": 0.2, "volume": 115000.0}, {"date": "2010-03-05", "close": 0.205, "volume": 227257.0}, {"date": "2010-03-08", "close": 0.22, "volume": 50000.0}, {"date": "2010-03-09", "close": 0.23, "volume": 346472.0}, {"date": "2010-03-10", "close": 0.23, "volume": 33500.0}, {"date": "2010-03-12", "close": 0.23, "volume": 55000.0}, {"date": "2010-03-15", "close": 0.235, "volume": 171050.0}, {"date": "2010-03-16", "close": 0.235, "volume": 5840.0}, {"date": "2010-03-17", "close": 0.235, "volume": 28500.0}, {"date": "2010-03-18", "close": 0.22, "volume": 35000.0}, {"date": "2010-03-19", "close": 0.24, "volume": 255000.0}, {"date": "2010-03-22", "close": 0.24, "volume": 651865.0}, {"date": "2010-03-23", "close": 0.265, "volume": 385786.0}, {"date": "2010-03-26", "close": 0.3, "volume": 6868750.0}, {"date": "2010-03-29", "close": 0.29, "volume": 385030.0}, {"date": "2010-03-30", "close": 0.265, "volume": 5430469.0}, {"date": "2010-03-31", "close": 0.275, "volume": 1326500.0}, {"date": "2010-04-01", "close": 0.265, "volume": 922000.0}, {"date": "2010-04-06", "close": 0.28, "volume": 341100.0}, {"date": "2010-04-07", "close": 0.295, "volume": 399645.0}, {"date": "2010-04-08", "close": 0.32, "volume": 847309.0}, {"date": "2010-04-09", "close": 0.36, "volume": 1894280.0}, {"date": "2010-04-12", "close": 0.35, "volume": 1720058.0}, {"date": "2010-04-13", "close": 0.32, "volume": 570144.0}, {"date": "2010-04-14", "close": 0.33, "volume": 209075.0}, {"date": "2010-04-15", "close": 0.33, "volume": 230000.0}, {"date": "2010-04-16", "close": 0.32, "volume": 190000.0}, {"date": "2010-04-19", "close": 0.315, "volume": 172240.0}, {"date": "2010-04-20", "close": 0.31, "volume": 61375.0}, {"date": "2010-04-21", "close": 0.31, "volume": 534250.0}, {"date": "2010-04-22", "close": 0.3, "volume": 1010971.0}, {"date": "2010-04-23", "close": 0.295, "volume": 259500.0}, {"date": "2010-04-27", "close": 0.34, "volume": 526280.0}, {"date": "2010-04-28", "close": 0.34, "volume": 484040.0}, {"date": "2010-04-29", "close": 0.31, "volume": 148850.0}, {"date": "2010-04-30", "close": 0.33, "volume": 90473.0}, {"date": "2010-05-03", "close": 0.34, "volume": 69421.0}, {"date": "2010-05-04", "close": 0.33, "volume": 199541.0}, {"date": "2010-05-05", "close": 0.3, "volume": 658200.0}, {"date": "2010-05-06", "close": 0.295, "volume": 72299.0}, {"date": "2010-05-07", "close": 0.295, "volume": 71000.0}, {"date": "2010-05-10", "close": 0.29, "volume": 34000.0}, {"date": "2010-05-11", "close": 0.325, "volume": 269500.0}, {"date": "2010-05-12", "close": 0.34, "volume": 600500.0}, {"date": "2010-05-13", "close": 0.36, "volume": 885450.0}, {"date": "2010-05-14", "close": 0.355, "volume": 347655.0}, {"date": "2010-05-17", "close": 0.335, "volume": 144635.0}, {"date": "2010-05-18", "close": 0.335, "volume": 170000.0}, {"date": "2010-05-19", "close": 0.335, "volume": 1500.0}, {"date": "2010-05-20", "close": 0.28, "volume": 466764.0}, {"date": "2010-05-21", "close": 0.3, "volume": 312532.0}, {"date": "2010-05-24", "close": 0.32, "volume": 333122.0}, {"date": "2010-05-25", "close": 0.315, "volume": 62240.0}, {"date": "2010-05-27", "close": 0.3, "volume": 144332.0}, {"date": "2010-05-28", "close": 0.325, "volume": 126379.0}, {"date": "2010-05-31", "close": 0.315, "volume": 64250.0}, {"date": "2010-06-01", "close": 0.315, "volume": 25000.0}, {"date": "2010-06-02", "close": 0.33, "volume": 143500.0}, {"date": "2010-06-03", "close": 0.36, "volume": 1375000.0}, {"date": "2010-06-04", "close": 0.375, "volume": 325900.0}, {"date": "2010-06-07", "close": 0.33, "volume": 301650.0}, {"date": "2010-06-08", "close": 0.34, "volume": 1110000.0}, {"date": "2010-06-09", "close": 0.37, "volume": 584510.0}, {"date": "2010-06-10", "close": 0.37, "volume": 255199.0}, {"date": "2010-06-11", "close": 0.345, "volume": 1068199.0}, {"date": "2010-06-16", "close": 0.34, "volume": 308000.0}, {"date": "2010-06-17", "close": 0.34, "volume": 57000.0}, {"date": "2010-06-18", "close": 0.365, "volume": 210600.0}, {"date": "2010-06-21", "close": 0.37, "volume": 326698.0}, {"date": "2010-06-22", "close": 0.365, "volume": 138500.0}, {"date": "2010-06-23", "close": 0.35, "volume": 133000.0}, {"date": "2010-06-24", "close": 0.37, "volume": 28307.0}, {"date": "2010-06-25", "close": 0.36, "volume": 8000.0}, {"date": "2010-06-28", "close": 0.35, "volume": 74900.0}, {"date": "2010-06-29", "close": 0.36, "volume": 223543.0}, {"date": "2010-06-30", "close": 0.34, "volume": 260000.0}, {"date": "2010-07-01", "close": 0.34, "volume": 82000.0}, {"date": "2010-07-02", "close": 0.335, "volume": 96066.0}, {"date": "2010-07-05", "close": 0.31, "volume": 90316.0}, {"date": "2010-07-06", "close": 0.32, "volume": 58382.0}, {"date": "2010-07-07", "close": 0.325, "volume": 200497.0}, {"date": "2010-07-08", "close": 0.33, "volume": 39904.0}, {"date": "2010-07-09", "close": 0.335, "volume": 374500.0}, {"date": "2010-07-12", "close": 0.33, "volume": 162372.0}, {"date": "2010-07-15", "close": 0.32, "volume": 27500.0}, {"date": "2010-07-16", "close": 0.3, "volume": 233848.0}, {"date": "2010-07-19", "close": 0.3, "volume": 32000.0}, {"date": "2010-07-20", "close": 0.28, "volume": 78000.0}, {"date": "2010-07-21", "close": 0.3, "volume": 35505.0}, {"date": "2010-07-22", "close": 0.3, "volume": 30000.0}, {"date": "2010-07-23", "close": 0.305, "volume": 325000.0}, {"date": "2010-07-26", "close": 0.3, "volume": 18490.0}, {"date": "2010-07-27", "close": 0.3, "volume": 26510.0}, {"date": "2010-07-28", "close": 0.3, "volume": 28490.0}, {"date": "2010-07-29", "close": 0.33, "volume": 1051510.0}, {"date": "2010-07-30", "close": 0.325, "volume": 15000.0}, {"date": "2010-08-02", "close": 0.31, "volume": 62500.0}, {"date": "2010-08-03", "close": 0.32, "volume": 31990.0}, {"date": "2010-08-04", "close": 0.31, "volume": 55000.0}, {"date": "2010-08-05", "close": 0.325, "volume": 106250.0}, {"date": "2010-08-06", "close": 0.325, "volume": 103230.0}, {"date": "2010-08-09", "close": 0.34, "volume": 141770.0}, {"date": "2010-08-10", "close": 0.34, "volume": 10000.0}, {"date": "2010-08-11", "close": 0.33, "volume": 12500.0}, {"date": "2010-08-12", "close": 0.32, "volume": 83500.0}, {"date": "2010-08-13", "close": 0.34, "volume": 256500.0}, {"date": "2010-08-16", "close": 0.32, "volume": 23000.0}, {"date": "2010-08-17", "close": 0.32, "volume": 34750.0}, {"date": "2010-08-18", "close": 0.325, "volume": 47279.0}, {"date": "2010-08-19", "close": 0.315, "volume": 57721.0}, {"date": "2010-08-20", "close": 0.31, "volume": 150000.0}, {"date": "2010-08-23", "close": 0.305, "volume": 30679.0}, {"date": "2010-08-24", "close": 0.3, "volume": 82242.0}, {"date": "2010-08-25", "close": 0.28, "volume": 45821.0}, {"date": "2010-08-26", "close": 0.295, "volume": 63918.0}, {"date": "2010-08-27", "close": 0.295, "volume": 13615.0}, {"date": "2010-08-31", "close": 0.3, "volume": 212732.0}, {"date": "2010-09-01", "close": 0.31, "volume": 201950.0}, {"date": "2010-09-02", "close": 0.3, "volume": 150178.0}, {"date": "2010-09-03", "close": 0.29, "volume": 461700.0}, {"date": "2010-09-06", "close": 0.31, "volume": 736677.0}, {"date": "2010-09-07", "close": 0.29, "volume": 199445.0}, {"date": "2010-09-08", "close": 0.29, "volume": 17500.0}, {"date": "2010-09-09", "close": 0.305, "volume": 155000.0}, {"date": "2010-09-10", "close": 0.31, "volume": 9000.0}, {"date": "2010-09-13", "close": 0.34, "volume": 321300.0}, {"date": "2010-09-14", "close": 0.365, "volume": 560308.0}, {"date": "2010-09-15", "close": 0.35, "volume": 162889.0}, {"date": "2010-09-16", "close": 0.34, "volume": 114000.0}, {"date": "2010-09-17", "close": 0.37, "volume": 246911.0}, {"date": "2010-09-20", "close": 0.4, "volume": 449090.0}, {"date": "2010-09-21", "close": 0.44, "volume": 647897.0}, {"date": "2010-09-22", "close": 0.42, "volume": 363390.0}, {"date": "2010-09-23", "close": 0.42, "volume": 538817.0}, {"date": "2010-09-24", "close": 0.43, "volume": 152047.0}, {"date": "2010-09-27", "close": 0.435, "volume": 507816.0}, {"date": "2010-09-28", "close": 0.415, "volume": 172536.0}, {"date": "2010-09-29", "close": 0.43, "volume": 144186.0}, {"date": "2010-10-04", "close": 0.48, "volume": 3388690.0}, {"date": "2010-10-05", "close": 0.47, "volume": 447049.0}, {"date": "2010-10-06", "close": 0.52, "volume": 1365171.0}, {"date": "2010-10-07", "close": 0.5, "volume": 500500.0}, {"date": "2010-10-08", "close": 0.48, "volume": 132978.0}, {"date": "2010-10-11", "close": 0.5, "volume": 391885.0}, {"date": "2010-10-12", "close": 0.45, "volume": 284475.0}, {"date": "2010-10-13", "close": 0.44, "volume": 483686.0}, {"date": "2010-10-14", "close": 0.44, "volume": 912217.0}, {"date": "2010-10-15", "close": 0.435, "volume": 224733.0}, {"date": "2010-10-18", "close": 0.45, "volume": 319563.0}, {"date": "2010-10-19", "close": 0.475, "volume": 188827.0}, {"date": "2010-10-20", "close": 0.445, "volume": 465693.0}, {"date": "2010-10-21", "close": 0.46, "volume": 239328.0}, {"date": "2010-10-22", "close": 0.44, "volume": 159043.0}, {"date": "2010-10-25", "close": 0.42, "volume": 395022.0}, {"date": "2010-10-26", "close": 0.41, "volume": 351229.0}, {"date": "2010-10-27", "close": 0.395, "volume": 238576.0}, {"date": "2010-10-28", "close": 0.395, "volume": 474133.0}, {"date": "2010-10-29", "close": 0.395, "volume": 372215.0}, {"date": "2010-11-01", "close": 0.4, "volume": 256383.0}, {"date": "2010-11-02", "close": 0.42, "volume": 72760.0}, {"date": "2010-11-03", "close": 0.42, "volume": 15250.0}, {"date": "2010-11-04", "close": 0.42, "volume": 181531.0}, {"date": "2010-11-05", "close": 0.42, "volume": 276000.0}, {"date": "2010-11-08", "close": 0.4, "volume": 213500.0}, {"date": "2010-11-09", "close": 0.4, "volume": 70500.0}, {"date": "2010-11-10", "close": 0.4, "volume": 307910.0}, {"date": "2010-11-11", "close": 0.41, "volume": 303500.0}, {"date": "2010-11-12", "close": 0.4, "volume": 444850.0}, {"date": "2010-11-15", "close": 0.405, "volume": 359940.0}, {"date": "2010-11-16", "close": 0.4, "volume": 125316.0}, {"date": "2010-11-17", "close": 0.4, "volume": 102500.0}, {"date": "2010-11-18", "close": 0.4, "volume": 85793.0}, {"date": "2010-11-19", "close": 0.39, "volume": 119000.0}, {"date": "2010-11-22", "close": 0.4, "volume": 144975.0}, {"date": "2010-11-23", "close": 0.38, "volume": 104410.0}, {"date": "2010-11-24", "close": 0.36, "volume": 331153.0}, {"date": "2010-11-25", "close": 0.37, "volume": 318174.0}, {"date": "2010-11-26", "close": 0.36, "volume": 115182.0}, {"date": "2010-11-29", "close": 0.375, "volume": 234325.0}, {"date": "2010-11-30", "close": 0.35, "volume": 192165.0}, {"date": "2010-12-01", "close": 0.33, "volume": 146580.0}, {"date": "2010-12-02", "close": 0.35, "volume": 72466.0}, {"date": "2010-12-03", "close": 0.35, "volume": 114285.0}, {"date": "2010-12-06", "close": 0.355, "volume": 23966.0}, {"date": "2010-12-07", "close": 0.38, "volume": 402182.0}, {"date": "2010-12-08", "close": 0.4, "volume": 87253.0}, {"date": "2010-12-09", "close": 0.405, "volume": 1008988.0}, {"date": "2010-12-10", "close": 0.4, "volume": 178750.0}, {"date": "2010-12-13", "close": 0.385, "volume": 58800.0}, {"date": "2010-12-14", "close": 0.39, "volume": 193048.0}, {"date": "2010-12-15", "close": 0.4, "volume": 37200.0}, {"date": "2010-12-16", "close": 0.41, "volume": 93419.0}, {"date": "2010-12-17", "close": 0.4, "volume": 319135.0}, {"date": "2010-12-20", "close": 0.395, "volume": 64024.0}, {"date": "2010-12-21", "close": 0.405, "volume": 52128.0}, {"date": "2010-12-22", "close": 0.42, "volume": 53450.0}, {"date": "2010-12-23", "close": 0.43, "volume": 917664.0}, {"date": "2010-12-24", "close": 0.44, "volume": 25300.0}, {"date": "2010-12-29", "close": 0.5, "volume": 445786.0}, {"date": "2010-12-30", "close": 0.46, "volume": 125378.0}, {"date": "2011-01-04", "close": 0.44, "volume": 63619.0}, {"date": "2011-01-05", "close": 0.42, "volume": 136271.0}, {"date": "2011-01-06", "close": 0.41, "volume": 142150.0}, {"date": "2011-01-07", "close": 0.44, "volume": 169700.0}, {"date": "2011-01-10", "close": 0.455, "volume": 282912.0}, {"date": "2011-01-11", "close": 0.45, "volume": 546950.0}, {"date": "2011-01-12", "close": 0.435, "volume": 146017.0}, {"date": "2011-01-13", "close": 0.43, "volume": 87000.0}, {"date": "2011-01-14", "close": 0.43, "volume": 78800.0}, {"date": "2011-01-17", "close": 0.41, "volume": 53300.0}, {"date": "2011-01-18", "close": 0.39, "volume": 396059.0}, {"date": "2011-01-19", "close": 0.425, "volume": 188266.0}, {"date": "2011-01-20", "close": 0.415, "volume": 361756.0}, {"date": "2011-01-21", "close": 0.4, "volume": 347454.0}, {"date": "2011-01-24", "close": 0.4, "volume": 283501.0}, {"date": "2011-01-25", "close": 0.385, "volume": 133718.0}, {"date": "2011-01-27", "close": 0.38, "volume": 587672.0}, {"date": "2011-01-28", "close": 0.355, "volume": 201453.0}, {"date": "2011-01-31", "close": 0.38, "volume": 387465.0}, {"date": "2011-02-01", "close": 0.4, "volume": 160000.0}, {"date": "2011-02-02", "close": 0.405, "volume": 337892.0}, {"date": "2011-02-03", "close": 0.41, "volume": 157480.0}, {"date": "2011-02-04", "close": 0.42, "volume": 249521.0}, {"date": "2011-02-07", "close": 0.42, "volume": 165433.0}, {"date": "2011-02-08", "close": 0.39, "volume": 332266.0}, {"date": "2011-02-09", "close": 0.41, "volume": 162825.0}, {"date": "2011-02-10", "close": 0.405, "volume": 47619.0}, {"date": "2011-02-11", "close": 0.4, "volume": 2380251.0}, {"date": "2011-02-14", "close": 0.395, "volume": 9075.0}, {"date": "2011-02-15", "close": 0.39, "volume": 166327.0}, {"date": "2011-02-16", "close": 0.38, "volume": 88138.0}, {"date": "2011-02-17", "close": 0.39, "volume": 409091.0}, {"date": "2011-02-18", "close": 0.38, "volume": 148500.0}, {"date": "2011-02-21", "close": 0.35, "volume": 136500.0}, {"date": "2011-02-22", "close": 0.34, "volume": 113855.0}, {"date": "2011-02-23", "close": 0.33, "volume": 944895.0}, {"date": "2011-02-24", "close": 0.32, "volume": 629752.0}, {"date": "2011-02-25", "close": 0.35, "volume": 276000.0}, {"date": "2011-02-28", "close": 0.38, "volume": 209500.0}, {"date": "2011-03-01", "close": 0.36, "volume": 359782.0}, {"date": "2011-03-02", "close": 0.35, "volume": 156264.0}, {"date": "2011-03-03", "close": 0.35, "volume": 17500.0}, {"date": "2011-03-04", "close": 0.35, "volume": 117725.0}, {"date": "2011-03-07", "close": 0.345, "volume": 150688.0}, {"date": "2011-03-08", "close": 0.34, "volume": 59000.0}, {"date": "2011-03-09", "close": 0.32, "volume": 139000.0}, {"date": "2011-03-10", "close": 0.35, "volume": 160715.0}, {"date": "2011-03-11", "close": 0.32, "volume": 97500.0}, {"date": "2011-03-15", "close": 0.32, "volume": 20900.0}, {"date": "2011-03-16", "close": 0.3, "volume": 56642.0}, {"date": "2011-03-17", "close": 0.3, "volume": 713374.0}, {"date": "2011-03-18", "close": 0.31, "volume": 18137.0}, {"date": "2011-03-21", "close": 0.33, "volume": 42500.0}, {"date": "2011-03-22", "close": 0.36, "volume": 347390.0}, {"date": "2011-03-23", "close": 0.38, "volume": 360500.0}, {"date": "2011-03-24", "close": 0.38, "volume": 198157.0}, {"date": "2011-03-25", "close": 0.38, "volume": 665900.0}, {"date": "2011-03-28", "close": 0.38, "volume": 17980.0}, {"date": "2011-03-29", "close": 0.36, "volume": 24700.0}, {"date": "2011-03-30", "close": 0.37, "volume": 181529.0}, {"date": "2011-03-31", "close": 0.38, "volume": 345020.0}, {"date": "2011-04-01", "close": 0.38, "volume": 91710.0}, {"date": "2011-04-04", "close": 0.37, "volume": 29158.0}, {"date": "2011-04-05", "close": 0.375, "volume": 62352.0}, {"date": "2011-04-06", "close": 0.39, "volume": 136310.0}, {"date": "2011-04-07", "close": 0.395, "volume": 67158.0}, {"date": "2011-04-11", "close": 0.37, "volume": 35000.0}, {"date": "2011-04-12", "close": 0.36, "volume": 23616.0}, {"date": "2011-04-13", "close": 0.36, "volume": 9816.0}, {"date": "2011-04-14", "close": 0.34, "volume": 97068.0}, {"date": "2011-04-15", "close": 0.36, "volume": 13416.0}, {"date": "2011-04-18", "close": 0.33, "volume": 114000.0}, {"date": "2011-04-19", "close": 0.32, "volume": 15300.0}, {"date": "2011-04-20", "close": 0.32, "volume": 110777.0}, {"date": "2011-04-21", "close": 0.345, "volume": 56000.0}, {"date": "2011-04-27", "close": 0.305, "volume": 10000.0}, {"date": "2011-04-28", "close": 0.31, "volume": 150000.0}, {"date": "2011-04-29", "close": 0.29, "volume": 10000.0}, {"date": "2011-05-02", "close": 0.28, "volume": 116576.0}, {"date": "2011-05-04", "close": 0.27, "volume": 30000.0}, {"date": "2011-05-05", "close": 0.24, "volume": 90000.0}, {"date": "2011-05-06", "close": 0.24, "volume": 245000.0}, {"date": "2011-05-10", "close": 0.24, "volume": 235169.0}, {"date": "2011-05-11", "close": 0.24, "volume": 47927.0}, {"date": "2011-05-12", "close": 0.275, "volume": 158851.0}, {"date": "2011-05-13", "close": 0.27, "volume": 77434.0}, {"date": "2011-05-16", "close": 0.29, "volume": 10500.0}, {"date": "2011-05-17", "close": 0.27, "volume": 44222.0}, {"date": "2011-05-18", "close": 0.265, "volume": 161778.0}, {"date": "2011-05-19", "close": 0.25, "volume": 24777.0}, {"date": "2011-05-20", "close": 0.25, "volume": 55085.0}, {"date": "2011-05-23", "close": 0.25, "volume": 5000.0}, {"date": "2011-05-24", "close": 0.23, "volume": 35000.0}, {"date": "2011-05-25", "close": 0.23, "volume": 2500.0}, {"date": "2011-05-27", "close": 0.22, "volume": 25000.0}, {"date": "2011-05-30", "close": 0.21, "volume": 38163.0}, {"date": "2011-05-31", "close": 0.2, "volume": 42500.0}, {"date": "2011-06-01", "close": 0.23, "volume": 123401.0}, {"date": "2011-06-06", "close": 0.22, "volume": 2000.0}, {"date": "2011-06-07", "close": 0.2, "volume": 160000.0}, {"date": "2011-06-08", "close": 0.19, "volume": 4000.0}, {"date": "2011-06-09", "close": 0.19, "volume": 542600.0}, {"date": "2011-06-10", "close": 0.19, "volume": 2500.0}, {"date": "2011-06-15", "close": 0.18, "volume": 148000.0}, {"date": "2011-06-16", "close": 0.18, "volume": 7000.0}, {"date": "2011-06-17", "close": 0.165, "volume": 111000.0}, {"date": "2011-06-20", "close": 0.155, "volume": 248184.0}, {"date": "2011-06-21", "close": 0.15, "volume": 80227.0}, {"date": "2011-06-22", "close": 0.155, "volume": 220350.0}, {"date": "2011-06-23", "close": 0.155, "volume": 221090.0}, {"date": "2011-06-24", "close": 0.16, "volume": 55194.0}, {"date": "2011-06-27", "close": 0.15, "volume": 413995.0}, {"date": "2011-06-28", "close": 0.15, "volume": 172760.0}, {"date": "2011-06-29", "close": 0.16, "volume": 267996.0}, {"date": "2011-06-30", "close": 0.185, "volume": 102346.0}, {"date": "2011-07-04", "close": 0.21, "volume": 174177.0}, {"date": "2011-07-05", "close": 0.185, "volume": 125000.0}, {"date": "2011-07-06", "close": 0.17, "volume": 52902.0}, {"date": "2011-07-07", "close": 0.18, "volume": 56500.0}, {"date": "2011-07-08", "close": 0.18, "volume": 48500.0}, {"date": "2011-07-11", "close": 0.165, "volume": 5942.0}, {"date": "2011-07-12", "close": 0.18, "volume": 9300.0}, {"date": "2011-07-13", "close": 0.175, "volume": 3424.0}, {"date": "2011-07-14", "close": 0.16, "volume": 284774.0}, {"date": "2011-07-15", "close": 0.155, "volume": 70226.0}, {"date": "2011-07-18", "close": 0.16, "volume": 115000.0}, {"date": "2011-07-19", "close": 0.18, "volume": 105956.0}, {"date": "2011-07-20", "close": 0.165, "volume": 398594.0}, {"date": "2011-07-21", "close": 0.16, "volume": 298106.0}, {"date": "2011-07-22", "close": 0.17, "volume": 217900.0}, {"date": "2011-07-25", "close": 0.165, "volume": 39100.0}, {"date": "2011-07-26", "close": 0.17, "volume": 22000.0}, {"date": "2011-07-27", "close": 0.18, "volume": 622792.0}, {"date": "2011-08-01", "close": 0.18, "volume": 685460.0}, {"date": "2011-08-02", "close": 0.175, "volume": 838899.0}, {"date": "2011-08-03", "close": 0.19, "volume": 93538.0}, {"date": "2011-08-04", "close": 0.18, "volume": 522000.0}, {"date": "2011-08-05", "close": 0.15, "volume": 450952.0}, {"date": "2011-08-08", "close": 0.16, "volume": 186018.0}, {"date": "2011-08-09", "close": 0.15, "volume": 197051.0}, {"date": "2011-08-10", "close": 0.16, "volume": 207392.0}, {"date": "2011-08-11", "close": 0.15, "volume": 165000.0}, {"date": "2011-08-12", "close": 0.145, "volume": 520930.0}, {"date": "2011-08-15", "close": 0.155, "volume": 218000.0}, {"date": "2011-08-16", "close": 0.15, "volume": 129000.0}, {"date": "2011-08-17", "close": 0.15, "volume": 750379.0}, {"date": "2011-08-18", "close": 0.15, "volume": 182603.0}, {"date": "2011-08-19", "close": 0.15, "volume": 41859.0}, {"date": "2011-08-22", "close": 0.14, "volume": 413000.0}, {"date": "2011-08-23", "close": 0.14, "volume": 50000.0}, {"date": "2011-08-24", "close": 0.14, "volume": 123500.0}, {"date": "2011-08-25", "close": 0.15, "volume": 95000.0}, {"date": "2011-08-26", "close": 0.16, "volume": 602237.0}, {"date": "2011-08-29", "close": 0.17, "volume": 454346.0}, {"date": "2011-08-30", "close": 0.18, "volume": 296300.0}, {"date": "2011-08-31", "close": 0.2, "volume": 4109149.0}, {"date": "2011-09-01", "close": 0.185, "volume": 1084791.0}, {"date": "2011-09-02", "close": 0.195, "volume": 341186.0}, {"date": "2011-09-05", "close": 0.2, "volume": 78519.0}, {"date": "2011-09-06", "close": 0.18, "volume": 282514.0}, {"date": "2011-09-07", "close": 0.195, "volume": 260240.0}, {"date": "2011-09-08", "close": 0.19, "volume": 133909.0}, {"date": "2011-09-09", "close": 0.175, "volume": 82447.0}, {"date": "2011-09-12", "close": 0.165, "volume": 221803.0}, {"date": "2011-09-13", "close": 0.16, "volume": 481455.0}, {"date": "2011-09-14", "close": 0.175, "volume": 75000.0}, {"date": "2011-09-15", "close": 0.175, "volume": 218100.0}, {"date": "2011-09-16", "close": 0.17, "volume": 48235.0}, {"date": "2011-09-19", "close": 0.17, "volume": 374040.0}, {"date": "2011-09-20", "close": 0.19, "volume": 528960.0}, {"date": "2011-09-21", "close": 0.175, "volume": 329249.0}, {"date": "2011-09-22", "close": 0.17, "volume": 352062.0}, {"date": "2011-09-23", "close": 0.17, "volume": 262889.0}, {"date": "2011-09-26", "close": 0.16, "volume": 401336.0}, {"date": "2011-09-27", "close": 0.16, "volume": 2239188.0}, {"date": "2011-09-28", "close": 0.16, "volume": 108000.0}, {"date": "2011-09-29", "close": 0.16, "volume": 141947.0}, {"date": "2011-10-03", "close": 0.16, "volume": 1702171.0}, {"date": "2011-10-04", "close": 0.17, "volume": 30000.0}, {"date": "2011-10-05", "close": 0.16, "volume": 35000.0}, {"date": "2011-10-06", "close": 0.16, "volume": 80000.0}, {"date": "2011-10-07", "close": 0.155, "volume": 206286.0}, {"date": "2011-10-10", "close": 0.16, "volume": 30650.0}, {"date": "2011-10-11", "close": 0.16, "volume": 150000.0}, {"date": "2011-10-12", "close": 0.16, "volume": 6000.0}, {"date": "2011-10-13", "close": 0.165, "volume": 165000.0}, {"date": "2011-10-14", "close": 0.16, "volume": 40836.0}, {"date": "2011-10-17", "close": 0.165, "volume": 75500.0}, {"date": "2011-10-19", "close": 0.16, "volume": 328480.0}, {"date": "2011-10-20", "close": 0.16, "volume": 352421.0}, {"date": "2011-10-21", "close": 0.16, "volume": 450000.0}, {"date": "2011-10-25", "close": 0.17, "volume": 30000.0}, {"date": "2011-10-26", "close": 0.16, "volume": 25000.0}, {"date": "2011-10-27", "close": 0.16, "volume": 228120.0}, {"date": "2011-10-28", "close": 0.17, "volume": 20000.0}, {"date": "2011-10-31", "close": 0.17, "volume": 100000.0}, {"date": "2011-11-01", "close": 0.165, "volume": 120797.0}, {"date": "2011-11-02", "close": 0.17, "volume": 10000.0}, {"date": "2011-11-03", "close": 0.185, "volume": 87577.0}, {"date": "2011-11-04", "close": 0.19, "volume": 107126.0}, {"date": "2011-11-07", "close": 0.185, "volume": 20000.0}, {"date": "2011-11-08", "close": 0.185, "volume": 393000.0}, {"date": "2011-11-09", "close": 0.18, "volume": 142000.0}, {"date": "2011-11-10", "close": 0.18, "volume": 90000.0}, {"date": "2011-11-11", "close": 0.185, "volume": 14300.0}, {"date": "2011-11-14", "close": 0.185, "volume": 34000.0}, {"date": "2011-11-15", "close": 0.18, "volume": 154000.0}, {"date": "2011-11-16", "close": 0.18, "volume": 217138.0}, {"date": "2011-11-18", "close": 0.18, "volume": 30000.0}, {"date": "2011-11-23", "close": 0.165, "volume": 166000.0}, {"date": "2011-11-24", "close": 0.165, "volume": 138389.0}, {"date": "2011-11-25", "close": 0.165, "volume": 56611.0}, {"date": "2011-11-28", "close": 0.16, "volume": 21804.0}, {"date": "2011-11-29", "close": 0.16, "volume": 3125.0}, {"date": "2011-12-01", "close": 0.17, "volume": 29000.0}, {"date": "2011-12-02", "close": 0.165, "volume": 60063.0}, {"date": "2011-12-05", "close": 0.16, "volume": 125005.0}, {"date": "2011-12-06", "close": 0.16, "volume": 5565.0}, {"date": "2011-12-07", "close": 0.16, "volume": 80000.0}, {"date": "2011-12-08", "close": 0.16, "volume": 45000.0}, {"date": "2011-12-09", "close": 0.16, "volume": 107830.0}, {"date": "2011-12-12", "close": 0.16, "volume": 28600.0}, {"date": "2011-12-13", "close": 0.16, "volume": 363707.0}, {"date": "2011-12-15", "close": 0.16, "volume": 35032.0}, {"date": "2011-12-16", "close": 0.15, "volume": 34745.0}, {"date": "2011-12-19", "close": 0.15, "volume": 43000.0}, {"date": "2011-12-20", "close": 0.14, "volume": 38164.0}, {"date": "2011-12-21", "close": 0.13, "volume": 81233.0}, {"date": "2011-12-22", "close": 0.14, "volume": 69256.0}, {"date": "2011-12-23", "close": 0.15, "volume": 20744.0}, {"date": "2011-12-28", "close": 0.14, "volume": 7191.0}, {"date": "2012-01-03", "close": 0.145, "volume": 43909.0}, {"date": "2012-01-05", "close": 0.14, "volume": 35204.0}, {"date": "2012-01-06", "close": 0.14, "volume": 5600.0}, {"date": "2012-01-09", "close": 0.15, "volume": 50000.0}, {"date": "2012-01-10", "close": 0.14, "volume": 41400.0}, {"date": "2012-01-11", "close": 0.14, "volume": 431296.0}, {"date": "2012-01-12", "close": 0.13, "volume": 30000.0}, {"date": "2012-01-13", "close": 0.13, "volume": 101000.0}, {"date": "2012-01-16", "close": 0.13, "volume": 49500.0}, {"date": "2012-01-17", "close": 0.135, "volume": 520690.0}, {"date": "2012-01-18", "close": 0.14, "volume": 158659.0}, {"date": "2012-01-19", "close": 0.12, "volume": 2005500.0}, {"date": "2012-01-20", "close": 0.115, "volume": 2810133.0}, {"date": "2012-01-23", "close": 0.12, "volume": 126000.0}, {"date": "2012-01-24", "close": 0.115, "volume": 243565.0}, {"date": "2012-01-25", "close": 0.115, "volume": 457676.0}, {"date": "2012-01-27", "close": 0.115, "volume": 614945.0}, {"date": "2012-01-30", "close": 0.115, "volume": 713375.0}, {"date": "2012-01-31", "close": 0.105, "volume": 195381.0}, {"date": "2012-02-01", "close": 0.11, "volume": 770927.0}, {"date": "2012-02-02", "close": 0.115, "volume": 391219.0}, {"date": "2012-02-03", "close": 0.115, "volume": 1152201.0}, {"date": "2012-02-06", "close": 0.12, "volume": 419689.0}, {"date": "2012-02-07", "close": 0.12, "volume": 386718.0}, {"date": "2012-02-08", "close": 0.13, "volume": 1807580.0}, {"date": "2012-02-09", "close": 0.13, "volume": 482433.0}, {"date": "2012-02-10", "close": 0.13, "volume": 103002.0}, {"date": "2012-02-13", "close": 0.12, "volume": 876189.0}, {"date": "2012-02-14", "close": 0.12, "volume": 20000.0}, {"date": "2012-02-15", "close": 0.12, "volume": 165000.0}, {"date": "2012-02-16", "close": 0.12, "volume": 703849.0}, {"date": "2012-02-17", "close": 0.13, "volume": 741600.0}, {"date": "2012-02-20", "close": 0.135, "volume": 828975.0}, {"date": "2012-02-21", "close": 0.14, "volume": 347937.0}, {"date": "2012-02-22", "close": 0.15, "volume": 586135.0}, {"date": "2012-02-23", "close": 0.145, "volume": 510887.0}, {"date": "2012-02-24", "close": 0.15, "volume": 393047.0}, {"date": "2012-02-27", "close": 0.145, "volume": 145000.0}, {"date": "2012-02-28", "close": 0.155, "volume": 176510.0}, {"date": "2012-02-29", "close": 0.16, "volume": 608257.0}, {"date": "2012-03-01", "close": 0.15, "volume": 369090.0}, {"date": "2012-03-02", "close": 0.15, "volume": 239641.0}, {"date": "2012-03-05", "close": 0.155, "volume": 28000.0}, {"date": "2012-03-06", "close": 0.145, "volume": 104119.0}, {"date": "2012-03-07", "close": 0.14, "volume": 717624.0}, {"date": "2012-03-08", "close": 0.145, "volume": 638669.0}, {"date": "2012-03-09", "close": 0.14, "volume": 601000.0}, {"date": "2012-03-12", "close": 0.135, "volume": 127350.0}, {"date": "2012-03-13", "close": 0.15, "volume": 208922.0}, {"date": "2012-03-14", "close": 0.145, "volume": 262663.0}, {"date": "2012-03-15", "close": 0.14, "volume": 21000.0}, {"date": "2012-03-16", "close": 0.13, "volume": 47000.0}, {"date": "2012-03-19", "close": 0.13, "volume": 10000.0}, {"date": "2012-03-20", "close": 0.13, "volume": 93276.0}, {"date": "2012-03-21", "close": 0.125, "volume": 485000.0}, {"date": "2012-03-22", "close": 0.125, "volume": 7674.0}, {"date": "2012-03-23", "close": 0.125, "volume": 30000.0}, {"date": "2012-03-26", "close": 0.125, "volume": 100473.0}, {"date": "2012-03-27", "close": 0.125, "volume": 273960.0}, {"date": "2012-03-28", "close": 0.125, "volume": 120244.0}, {"date": "2012-03-29", "close": 0.12, "volume": 35000.0}, {"date": "2012-03-30", "close": 0.12, "volume": 47373.0}, {"date": "2012-04-02", "close": 0.12, "volume": 17007.0}, {"date": "2012-04-03", "close": 0.11, "volume": 595758.0}, {"date": "2012-04-04", "close": 0.1, "volume": 282075.0}, {"date": "2012-04-12", "close": 0.09, "volume": 364096.0}, {"date": "2012-04-13", "close": 0.071, "volume": 673408.0}, {"date": "2012-04-16", "close": 0.088, "volume": 187810.0}, {"date": "2012-04-17", "close": 0.09, "volume": 204333.0}, {"date": "2012-04-18", "close": 0.09, "volume": 100857.0}, {"date": "2012-04-19", "close": 0.1, "volume": 361590.0}, {"date": "2012-04-20", "close": 0.105, "volume": 499290.0}, {"date": "2012-04-23", "close": 0.105, "volume": 100000.0}, {"date": "2012-04-24", "close": 0.1, "volume": 9000.0}, {"date": "2012-04-26", "close": 0.1, "volume": 140001.0}, {"date": "2012-04-27", "close": 0.09, "volume": 75000.0}, {"date": "2012-04-30", "close": 0.088, "volume": 378371.0}, {"date": "2012-05-01", "close": 0.1, "volume": 320000.0}, {"date": "2012-05-03", "close": 0.088, "volume": 149499.0}, {"date": "2012-05-04", "close": 0.09, "volume": 100000.0}, {"date": "2012-05-07", "close": 0.08, "volume": 200000.0}, {"date": "2012-05-08", "close": 0.08, "volume": 400050.0}, {"date": "2012-05-11", "close": 0.069, "volume": 261512.0}, {"date": "2012-05-14", "close": 0.069, "volume": 115988.0}, {"date": "2012-05-15", "close": 0.069, "volume": 20000.0}, {"date": "2012-05-16", "close": 0.06, "volume": 30800.0}, {"date": "2012-05-17", "close": 0.058, "volume": 246000.0}, {"date": "2012-05-18", "close": 0.05, "volume": 241200.0}, {"date": "2012-05-21", "close": 0.055, "volume": 350000.0}, {"date": "2012-05-22", "close": 0.056, "volume": 343000.0}, {"date": "2012-05-23", "close": 0.06, "volume": 159616.0}, {"date": "2012-05-24", "close": 0.059, "volume": 135000.0}, {"date": "2012-05-28", "close": 0.059, "volume": 43484.0}, {"date": "2012-05-29", "close": 0.062, "volume": 105000.0}, {"date": "2012-05-30", "close": 0.06, "volume": 151516.0}, {"date": "2012-06-05", "close": 0.055, "volume": 213016.0}, {"date": "2012-06-06", "close": 0.057, "volume": 147318.0}, {"date": "2012-06-07", "close": 0.055, "volume": 187100.0}, {"date": "2012-06-08", "close": 0.055, "volume": 194400.0}, {"date": "2012-06-12", "close": 0.05, "volume": 208000.0}, {"date": "2012-06-13", "close": 0.047, "volume": 320368.0}, {"date": "2012-06-14", "close": 0.046, "volume": 65000.0}, {"date": "2012-06-15", "close": 0.045, "volume": 158000.0}, {"date": "2012-06-18", "close": 0.045, "volume": 75000.0}, {"date": "2012-06-19", "close": 0.044, "volume": 446488.0}, {"date": "2012-06-20", "close": 0.04, "volume": 835512.0}, {"date": "2012-06-21", "close": 0.04, "volume": 110000.0}, {"date": "2012-06-22", "close": 0.04, "volume": 294836.0}, {"date": "2012-06-25", "close": 0.041, "volume": 300000.0}, {"date": "2012-06-26", "close": 0.041, "volume": 39000.0}, {"date": "2012-06-27", "close": 0.041, "volume": 531190.0}, {"date": "2012-06-28", "close": 0.04, "volume": 130000.0}, {"date": "2012-06-29", "close": 0.04, "volume": 504800.0}, {"date": "2012-07-02", "close": 0.042, "volume": 212000.0}, {"date": "2012-07-03", "close": 0.039, "volume": 245700.0}, {"date": "2012-07-04", "close": 0.04, "volume": 927900.0}, {"date": "2012-07-05", "close": 0.042, "volume": 75000.0}, {"date": "2012-07-06", "close": 0.04, "volume": 399900.0}, {"date": "2012-07-09", "close": 0.036, "volume": 1036038.0}, {"date": "2012-07-11", "close": 0.036, "volume": 47200.0}, {"date": "2012-07-13", "close": 0.036, "volume": 132000.0}, {"date": "2012-07-16", "close": 0.037, "volume": 360523.0}, {"date": "2012-07-17", "close": 0.037, "volume": 123000.0}, {"date": "2012-07-18", "close": 0.037, "volume": 136000.0}, {"date": "2012-07-19", "close": 0.037, "volume": 50000.0}, {"date": "2012-07-20", "close": 0.036, "volume": 355200.0}, {"date": "2012-07-24", "close": 0.036, "volume": 113247.0}, {"date": "2012-07-25", "close": 0.035, "volume": 16480.0}, {"date": "2012-07-26", "close": 0.035, "volume": 5000.0}, {"date": "2012-07-30", "close": 0.031, "volume": 20000.0}, {"date": "2012-08-03", "close": 0.032, "volume": 465000.0}, {"date": "2012-08-06", "close": 0.035, "volume": 72322.0}, {"date": "2012-08-07", "close": 0.036, "volume": 60000.0}, {"date": "2012-08-10", "close": 0.035, "volume": 14500.0}, {"date": "2012-08-13", "close": 0.035, "volume": 18950.0}, {"date": "2012-08-15", "close": 0.035, "volume": 12500.0}, {"date": "2012-08-20", "close": 0.05, "volume": 180350.0}, {"date": "2012-08-21", "close": 0.049, "volume": 280450.0}, {"date": "2012-08-22", "close": 0.049, "volume": 350000.0}, {"date": "2012-08-23", "close": 0.054, "volume": 148350.0}, {"date": "2012-08-24", "close": 0.049, "volume": 219480.0}, {"date": "2012-08-28", "close": 0.046, "volume": 11350.0}, {"date": "2012-09-04", "close": 0.046, "volume": 12205.0}, {"date": "2012-09-05", "close": 0.046, "volume": 87795.0}, {"date": "2012-09-07", "close": 0.04, "volume": 40500.0}, {"date": "2012-09-10", "close": 0.042, "volume": 489870.0}, {"date": "2012-09-11", "close": 0.04, "volume": 39000.0}, {"date": "2012-09-14", "close": 0.042, "volume": 170272.0}, {"date": "2012-09-17", "close": 0.045, "volume": 458797.0}, {"date": "2012-09-19", "close": 0.044, "volume": 78750.0}, {"date": "2012-09-20", "close": 0.044, "volume": 46880.0}, {"date": "2012-09-21", "close": 0.044, "volume": 50702.0}, {"date": "2012-09-25", "close": 0.049, "volume": 57791.0}, {"date": "2012-09-26", "close": 0.047, "volume": 10000.0}, {"date": "2012-10-01", "close": 0.044, "volume": 58000.0}, {"date": "2012-10-02", "close": 0.044, "volume": 65508.0}, {"date": "2012-10-03", "close": 0.043, "volume": 695404.0}, {"date": "2012-10-05", "close": 0.044, "volume": 27596.0}, {"date": "2012-10-09", "close": 0.038, "volume": 65000.0}, {"date": "2012-10-11", "close": 0.041, "volume": 450196.0}, {"date": "2012-10-12", "close": 0.041, "volume": 85000.0}, {"date": "2012-10-15", "close": 0.044, "volume": 100000.0}, {"date": "2012-10-16", "close": 0.046, "volume": 309488.0}, {"date": "2012-10-17", "close": 0.047, "volume": 200000.0}, {"date": "2012-10-18", "close": 0.047, "volume": 15000.0}, {"date": "2012-10-23", "close": 0.047, "volume": 81000.0}, {"date": "2012-10-24", "close": 0.047, "volume": 33000.0}, {"date": "2012-10-25", "close": 0.053, "volume": 1650784.0}, {"date": "2012-10-26", "close": 0.08, "volume": 1116498.0}, {"date": "2012-10-29", "close": 0.057, "volume": 355262.0}, {"date": "2012-10-30", "close": 0.059, "volume": 25000.0}, {"date": "2012-10-31", "close": 0.056, "volume": 191853.0}, {"date": "2012-11-01", "close": 0.059, "volume": 124262.0}, {"date": "2012-11-02", "close": 0.058, "volume": 100000.0}, {"date": "2012-11-06", "close": 0.058, "volume": 20000.0}, {"date": "2012-11-08", "close": 0.057, "volume": 157950.0}, {"date": "2012-11-09", "close": 0.057, "volume": 71418.0}, {"date": "2012-11-13", "close": 0.057, "volume": 153532.0}, {"date": "2012-11-14", "close": 0.053, "volume": 23234.0}, {"date": "2012-11-15", "close": 0.053, "volume": 20000.0}, {"date": "2012-11-16", "close": 0.053, "volume": 73875.0}, {"date": "2012-11-19", "close": 0.052, "volume": 265000.0}, {"date": "2012-11-20", "close": 0.04, "volume": 15000.0}, {"date": "2012-11-21", "close": 0.045, "volume": 50000.0}, {"date": "2012-11-23", "close": 0.046, "volume": 87365.0}, {"date": "2012-11-27", "close": 0.05, "volume": 12635.0}, {"date": "2012-11-28", "close": 0.048, "volume": 20000.0}, {"date": "2012-11-30", "close": 0.045, "volume": 50000.0}, {"date": "2012-12-03", "close": 0.045, "volume": 37224.0}, {"date": "2012-12-04", "close": 0.045, "volume": 26315.0}, {"date": "2012-12-06", "close": 0.047, "volume": 20000.0}, {"date": "2012-12-10", "close": 0.045, "volume": 166500.0}, {"date": "2012-12-11", "close": 0.045, "volume": 24961.0}, {"date": "2012-12-13", "close": 0.045, "volume": 457211.0}, {"date": "2012-12-17", "close": 0.04, "volume": 380039.0}, {"date": "2012-12-19", "close": 0.04, "volume": 100000.0}, {"date": "2012-12-20", "close": 0.04, "volume": 225000.0}, {"date": "2012-12-21", "close": 0.04, "volume": 86497.0}, {"date": "2012-12-24", "close": 0.039, "volume": 460000.0}, {"date": "2012-12-27", "close": 0.039, "volume": 100000.0}, {"date": "2012-12-28", "close": 0.038, "volume": 423503.0}, {"date": "2012-12-31", "close": 0.04, "volume": 12450.0}, {"date": "2013-01-02", "close": 0.045, "volume": 8503.0}, {"date": "2013-01-03", "close": 0.04, "volume": 6300.0}, {"date": "2013-01-08", "close": 0.045, "volume": 64693.0}, {"date": "2013-01-10", "close": 0.04, "volume": 47100.0}, {"date": "2013-01-11", "close": 0.04, "volume": 110000.0}, {"date": "2013-01-14", "close": 0.04, "volume": 155000.0}, {"date": "2013-01-15", "close": 0.037, "volume": 349250.0}, {"date": "2013-01-16", "close": 0.035, "volume": 3350750.0}, {"date": "2013-01-17", "close": 0.036, "volume": 44219.0}, {"date": "2013-01-18", "close": 0.036, "volume": 5000.0}, {"date": "2013-01-23", "close": 0.036, "volume": 5975.0}, {"date": "2013-01-25", "close": 0.04, "volume": 379625.0}, {"date": "2013-01-29", "close": 0.04, "volume": 65175.0}, {"date": "2013-01-30", "close": 0.041, "volume": 93000.0}, {"date": "2013-01-31", "close": 0.041, "volume": 10000.0}, {"date": "2013-02-01", "close": 0.041, "volume": 70000.0}, {"date": "2013-02-05", "close": 0.041, "volume": 80000.0}, {"date": "2013-02-07", "close": 0.036, "volume": 85000.0}, {"date": "2013-02-08", "close": 0.036, "volume": 30000.0}, {"date": "2013-02-13", "close": 0.035, "volume": 360000.0}, {"date": "2013-02-14", "close": 0.035, "volume": 25301.0}, {"date": "2013-02-15", "close": 0.035, "volume": 97500.0}, {"date": "2013-02-18", "close": 0.035, "volume": 100992.0}, {"date": "2013-02-21", "close": 0.035, "volume": 423100.0}, {"date": "2013-02-22", "close": 0.04, "volume": 295600.0}, {"date": "2013-02-25", "close": 0.04, "volume": 122000.0}, {"date": "2013-02-26", "close": 0.04, "volume": 162400.0}, {"date": "2013-02-28", "close": 0.037, "volume": 100999.0}, {"date": "2013-03-01", "close": 0.036, "volume": 270000.0}, {"date": "2013-03-04", "close": 0.036, "volume": 268000.0}, {"date": "2013-03-05", "close": 0.036, "volume": 250000.0}, {"date": "2013-03-06", "close": 0.037, "volume": 272185.0}, {"date": "2013-03-07", "close": 0.04, "volume": 751000.0}, {"date": "2013-03-08", "close": 0.037, "volume": 172777.0}, {"date": "2013-03-11", "close": 0.037, "volume": 230000.0}, {"date": "2013-03-12", "close": 0.037, "volume": 2800.0}, {"date": "2013-03-13", "close": 0.037, "volume": 2800.0}, {"date": "2013-03-14", "close": 0.037, "volume": 25000.0}, {"date": "2013-03-15", "close": 0.037, "volume": 20000.0}, {"date": "2013-03-18", "close": 0.037, "volume": 35000.0}, {"date": "2013-03-21", "close": 0.038, "volume": 27000.0}, {"date": "2013-03-22", "close": 0.038, "volume": 22000.0}, {"date": "2013-03-27", "close": 0.038, "volume": 7500.0}, {"date": "2013-04-02", "close": 0.038, "volume": 30000.0}, {"date": "2013-04-03", "close": 0.038, "volume": 70000.0}, {"date": "2013-04-04", "close": 0.038, "volume": 140000.0}, {"date": "2013-04-05", "close": 0.035, "volume": 485840.0}, {"date": "2013-04-08", "close": 0.03, "volume": 16000.0}, {"date": "2013-04-09", "close": 0.031, "volume": 2500.0}, {"date": "2013-04-11", "close": 0.032, "volume": 44000.0}, {"date": "2013-04-15", "close": 0.032, "volume": 26494.0}, {"date": "2013-04-16", "close": 0.03, "volume": 361406.0}, {"date": "2013-04-17", "close": 0.03, "volume": 25000.0}, {"date": "2013-04-18", "close": 0.03, "volume": 417500.0}, {"date": "2013-04-19", "close": 0.03, "volume": 88200.0}, {"date": "2013-04-22", "close": 0.032, "volume": 76600.0}, {"date": "2013-04-23", "close": 0.03, "volume": 738794.0}, {"date": "2013-04-24", "close": 0.03, "volume": 94993.0}, {"date": "2013-04-29", "close": 0.032, "volume": 175783.0}, {"date": "2013-05-01", "close": 0.031, "volume": 105424.0}, {"date": "2013-05-03", "close": 0.031, "volume": 13900.0}, {"date": "2013-05-07", "close": 0.031, "volume": 99532.0}, {"date": "2013-05-10", "close": 0.03, "volume": 719224.0}, {"date": "2013-05-13", "close": 0.03, "volume": 30776.0}, {"date": "2013-05-14", "close": 0.03, "volume": 60000.0}, {"date": "2013-05-16", "close": 0.03, "volume": 74800.0}, {"date": "2013-05-17", "close": 0.032, "volume": 723000.0}, {"date": "2013-05-20", "close": 0.033, "volume": 123500.0}, {"date": "2013-05-21", "close": 0.035, "volume": 296100.0}, {"date": "2013-05-22", "close": 0.033, "volume": 273460.0}, {"date": "2013-05-24", "close": 0.033, "volume": 142000.0}, {"date": "2013-05-27", "close": 0.033, "volume": 19900.0}, {"date": "2013-05-28", "close": 0.033, "volume": 74625.0}, {"date": "2013-05-30", "close": 0.033, "volume": 183165.0}, {"date": "2013-06-03", "close": 0.033, "volume": 709342.0}, {"date": "2013-06-04", "close": 0.033, "volume": 20000.0}, {"date": "2013-06-05", "close": 0.033, "volume": 38990.0}, {"date": "2013-06-07", "close": 0.033, "volume": 145500.0}, {"date": "2013-06-11", "close": 0.033, "volume": 98900.0}, {"date": "2013-06-12", "close": 0.033, "volume": 20000.0}, {"date": "2013-06-13", "close": 0.032, "volume": 347211.0}, {"date": "2013-06-14", "close": 0.032, "volume": 57750.0}, {"date": "2013-06-17", "close": 0.033, "volume": 5000.0}, {"date": "2013-06-19", "close": 0.033, "volume": 189866.0}, {"date": "2013-06-20", "close": 0.032, "volume": 125000.0}, {"date": "2013-06-21", "close": 0.032, "volume": 55000.0}, {"date": "2013-06-25", "close": 0.028, "volume": 2100000.0}, {"date": "2013-06-26", "close": 0.026, "volume": 4180600.0}, {"date": "2013-06-27", "close": 0.028, "volume": 370000.0}, {"date": "2013-06-28", "close": 0.028, "volume": 5600.0}, {"date": "2013-07-03", "close": 0.028, "volume": 50224.0}, {"date": "2013-07-04", "close": 0.027, "volume": 26750.0}, {"date": "2013-07-08", "close": 0.028, "volume": 7776.0}, {"date": "2013-07-09", "close": 0.028, "volume": 62500.0}, {"date": "2013-07-12", "close": 0.028, "volume": 32716.0}, {"date": "2013-07-17", "close": 0.027, "volume": 132795.0}, {"date": "2013-07-23", "close": 0.027, "volume": 52000.0}, {"date": "2013-07-26", "close": 0.028, "volume": 82000.0}, {"date": "2013-07-29", "close": 0.028, "volume": 625100.0}, {"date": "2013-08-01", "close": 0.028, "volume": 30000.0}, {"date": "2013-08-09", "close": 0.028, "volume": 35000.0}, {"date": "2013-08-12", "close": 0.028, "volume": 10000.0}, {"date": "2013-08-16", "close": 0.028, "volume": 10000.0}, {"date": "2013-08-20", "close": 0.03, "volume": 168650.0}, {"date": "2013-08-21", "close": 0.03, "volume": 256350.0}, {"date": "2013-08-23", "close": 0.028, "volume": 23000.0}, {"date": "2013-08-26", "close": 0.027, "volume": 130000.0}, {"date": "2013-08-28", "close": 0.028, "volume": 30000.0}, {"date": "2013-08-29", "close": 0.03, "volume": 342170.0}, {"date": "2013-08-30", "close": 0.03, "volume": 2992.0}, {"date": "2013-09-02", "close": 0.031, "volume": 50000.0}, {"date": "2013-09-03", "close": 0.031, "volume": 20000.0}, {"date": "2013-09-06", "close": 0.03, "volume": 25000.0}, {"date": "2013-09-09", "close": 0.031, "volume": 100000.0}, {"date": "2013-09-10", "close": 0.031, "volume": 30000.0}, {"date": "2013-09-12", "close": 0.03, "volume": 70000.0}, {"date": "2013-09-18", "close": 0.03, "volume": 48500.0}, {"date": "2013-09-19", "close": 0.03, "volume": 11400.0}, {"date": "2013-09-23", "close": 0.03, "volume": 450000.0}, {"date": "2013-09-25", "close": 0.031, "volume": 10000.0}, {"date": "2013-09-26", "close": 0.031, "volume": 47000.0}, {"date": "2013-09-27", "close": 0.031, "volume": 20000.0}, {"date": "2013-09-30", "close": 0.03, "volume": 100000.0}, {"date": "2013-10-03", "close": 0.03, "volume": 25000.0}, {"date": "2013-10-04", "close": 0.03, "volume": 20690.0}, {"date": "2013-10-09", "close": 0.028, "volume": 50000.0}, {"date": "2013-10-10", "close": 0.028, "volume": 25000.0}, {"date": "2013-10-11", "close": 0.027, "volume": 125000.0}, {"date": "2013-10-15", "close": 0.027, "volume": 150000.0}, {"date": "2013-10-17", "close": 0.027, "volume": 28800.0}, {"date": "2013-10-21", "close": 0.03, "volume": 58500.0}, {"date": "2013-10-24", "close": 0.031, "volume": 51000.0}, {"date": "2013-10-25", "close": 0.031, "volume": 25000.0}, {"date": "2013-10-28", "close": 0.03, "volume": 305980.0}, {"date": "2013-10-29", "close": 0.03, "volume": 100000.0}, {"date": "2013-10-31", "close": 0.03, "volume": 402527.0}, {"date": "2013-11-01", "close": 0.03, "volume": 55000.0}, {"date": "2013-11-05", "close": 0.03, "volume": 100000.0}, {"date": "2013-11-08", "close": 0.03, "volume": 353800.0}, {"date": "2013-11-11", "close": 0.03, "volume": 50000.0}, {"date": "2013-11-13", "close": 0.03, "volume": 100000.0}, {"date": "2013-11-26", "close": 0.03, "volume": 100000.0}, {"date": "2013-11-27", "close": 0.03, "volume": 40000.0}, {"date": "2013-11-29", "close": 0.03, "volume": 15000.0}, {"date": "2013-12-04", "close": 0.03, "volume": 90000.0}, {"date": "2013-12-09", "close": 0.03, "volume": 2602133.0}, {"date": "2013-12-12", "close": 0.03, "volume": 64333.0}, {"date": "2013-12-13", "close": 0.03, "volume": 100000.0}, {"date": "2013-12-18", "close": 0.03, "volume": 38500.0}, {"date": "2013-12-23", "close": 0.03, "volume": 91971.0}, {"date": "2013-12-24", "close": 0.028, "volume": 106929.0}, {"date": "2013-12-27", "close": 0.028, "volume": 16500.0}, {"date": "2014-01-06", "close": 0.028, "volume": 83500.0}, {"date": "2014-01-07", "close": 0.027, "volume": 268909.0}, {"date": "2014-01-08", "close": 0.027, "volume": 250000.0}, {"date": "2014-01-10", "close": 0.027, "volume": 20000.0}, {"date": "2014-01-13", "close": 0.028, "volume": 548500.0}, {"date": "2014-01-14", "close": 0.028, "volume": 75000.0}, {"date": "2014-01-15", "close": 0.03, "volume": 298000.0}, {"date": "2014-01-16", "close": 0.028, "volume": 14000.0}, {"date": "2014-01-20", "close": 0.03, "volume": 110000.0}, {"date": "2014-01-21", "close": 0.035, "volume": 56500.0}, {"date": "2014-01-22", "close": 0.034, "volume": 405189.0}, {"date": "2014-01-23", "close": 0.042, "volume": 265620.0}, {"date": "2014-01-24", "close": 0.042, "volume": 100000.0}, {"date": "2014-01-28", "close": 0.038, "volume": 152000.0}, {"date": "2014-01-29", "close": 0.035, "volume": 985000.0}, {"date": "2014-01-30", "close": 0.035, "volume": 151689.0}, {"date": "2014-01-31", "close": 0.035, "volume": 26168.0}, {"date": "2014-02-04", "close": 0.034, "volume": 16500.0}, {"date": "2014-02-05", "close": 0.033, "volume": 101013.0}, {"date": "2014-02-07", "close": 0.035, "volume": 219487.0}, {"date": "2014-02-11", "close": 0.035, "volume": null}, {"date": "2014-02-12", "close": 0.033, "volume": 250000.0}, {"date": "2014-02-13", "close": 0.033, "volume": 30300.0}, {"date": "2014-02-14", "close": 0.032, "volume": 15000.0}, {"date": "2014-02-18", "close": 0.032, "volume": 23310.0}, {"date": "2014-02-20", "close": 0.032, "volume": 122011.0}, {"date": "2014-02-21", "close": 0.032, "volume": 39679.0}, {"date": "2014-02-24", "close": 0.03, "volume": 295000.0}, {"date": "2014-02-25", "close": 0.03, "volume": 105000.0}, {"date": "2014-02-26", "close": 0.03, "volume": 20000.0}, {"date": "2014-02-27", "close": 0.03, "volume": 25750.0}, {"date": "2014-03-03", "close": 0.03, "volume": 3750.0}, {"date": "2014-03-05", "close": 0.03, "volume": 148000.0}, {"date": "2014-03-06", "close": 0.03, "volume": 100000.0}, {"date": "2014-03-10", "close": 0.03, "volume": 57950.0}, {"date": "2014-03-11", "close": 0.03, "volume": 50000.0}, {"date": "2014-03-18", "close": 0.03, "volume": 75000.0}, {"date": "2014-03-19", "close": 0.03, "volume": 50000.0}, {"date": "2014-03-24", "close": 0.03, "volume": 37366.0}, {"date": "2014-03-25", "close": 0.03, "volume": 200000.0}, {"date": "2014-04-01", "close": 0.03, "volume": 104900.0}, {"date": "2014-04-03", "close": 0.035, "volume": 200600.0}, {"date": "2014-04-04", "close": 0.03, "volume": 409000.0}, {"date": "2014-04-08", "close": 0.03, "volume": 150000.0}, {"date": "2014-04-09", "close": 0.026, "volume": 220000.0}, {"date": "2014-04-11", "close": 0.028, "volume": 341600.0}, {"date": "2014-04-14", "close": 0.028, "volume": 187300.0}, {"date": "2014-04-16", "close": 0.028, "volume": 62552.0}, {"date": "2014-04-28", "close": 0.026, "volume": 280000.0}, {"date": "2014-04-29", "close": 0.026, "volume": 3070.0}, {"date": "2014-04-30", "close": 0.026, "volume": 15000.0}, {"date": "2014-05-02", "close": 0.029, "volume": 115000.0}, {"date": "2014-05-06", "close": 0.03, "volume": 500000.0}, {"date": "2014-05-07", "close": 0.028, "volume": 2000.0}, {"date": "2014-05-08", "close": 0.028, "volume": 54984.0}, {"date": "2014-05-14", "close": 0.027, "volume": 100000.0}, {"date": "2014-05-19", "close": 0.028, "volume": 12500.0}, {"date": "2014-05-20", "close": 0.027, "volume": 150000.0}, {"date": "2014-05-27", "close": 0.026, "volume": 355516.0}, {"date": "2014-05-28", "close": 0.025, "volume": 128762.0}, {"date": "2014-05-29", "close": 0.025, "volume": 75722.0}, {"date": "2014-05-30", "close": 0.026, "volume": 175000.0}, {"date": "2014-06-03", "close": 0.027, "volume": 35000.0}, {"date": "2014-06-04", "close": 0.028, "volume": 139278.0}, {"date": "2014-06-05", "close": 0.03, "volume": 1100000.0}, {"date": "2014-06-06", "close": 0.029, "volume": 212500.0}, {"date": "2014-06-10", "close": 0.028, "volume": 75000.0}, {"date": "2014-06-11", "close": 0.028, "volume": 247500.0}, {"date": "2014-06-12", "close": 0.028, "volume": 48122.0}, {"date": "2014-06-13", "close": 0.03, "volume": 290000.0}, {"date": "2014-06-18", "close": 0.03, "volume": 350000.0}, {"date": "2014-06-19", "close": 0.027, "volume": 814968.0}, {"date": "2014-06-20", "close": 0.03, "volume": 100000.0}, {"date": "2014-06-23", "close": 0.03, "volume": 65000.0}, {"date": "2014-06-24", "close": 0.031, "volume": 1021433.0}, {"date": "2014-06-25", "close": 0.032, "volume": 513513.0}, {"date": "2014-06-26", "close": 0.032, "volume": 135155.0}, {"date": "2014-06-27", "close": 0.031, "volume": 107780.0}, {"date": "2014-06-30", "close": 0.03, "volume": 110000.0}, {"date": "2014-07-02", "close": 0.03, "volume": 108678.0}, {"date": "2014-07-04", "close": 0.033, "volume": 200000.0}, {"date": "2014-07-07", "close": 0.032, "volume": 100000.0}, {"date": "2014-07-08", "close": 0.03, "volume": 4000.0}, {"date": "2014-07-09", "close": 0.03, "volume": 13000.0}, {"date": "2014-07-15", "close": 0.03, "volume": 150000.0}, {"date": "2014-07-16", "close": 0.031, "volume": 199992.0}, {"date": "2014-07-17", "close": 0.031, "volume": 115000.0}, {"date": "2014-07-18", "close": 0.031, "volume": 200000.0}, {"date": "2014-07-21", "close": 0.031, "volume": 100000.0}, {"date": "2014-07-22", "close": 0.035, "volume": 639800.0}, {"date": "2014-07-23", "close": 0.037, "volume": 40000.0}, {"date": "2014-07-24", "close": 0.035, "volume": 224705.0}, {"date": "2014-07-25", "close": 0.037, "volume": 363333.0}, {"date": "2014-07-28", "close": 0.037, "volume": 100000.0}, {"date": "2014-07-30", "close": 0.036, "volume": 121000.0}, {"date": "2014-08-04", "close": 0.039, "volume": 60000.0}, {"date": "2014-08-05", "close": 0.037, "volume": 80000.0}, {"date": "2014-08-06", "close": 0.037, "volume": 358000.0}, {"date": "2014-08-07", "close": 0.035, "volume": 140000.0}, {"date": "2014-08-11", "close": 0.046, "volume": 1574763.0}, {"date": "2014-08-12", "close": 0.043, "volume": 1070090.0}, {"date": "2014-08-13", "close": 0.044, "volume": 13000.0}, {"date": "2014-08-14", "close": 0.049, "volume": 133999.0}, {"date": "2014-08-15", "close": 0.05, "volume": 224158.0}, {"date": "2014-08-18", "close": 0.051, "volume": 246986.0}, {"date": "2014-08-19", "close": 0.05, "volume": 30000.0}, {"date": "2014-08-20", "close": 0.047, "volume": 100000.0}, {"date": "2014-08-21", "close": 0.048, "volume": 283062.0}, {"date": "2014-08-22", "close": 0.048, "volume": 500000.0}, {"date": "2014-08-26", "close": 0.045, "volume": 362000.0}, {"date": "2014-08-27", "close": 0.045, "volume": 25000.0}, {"date": "2014-09-01", "close": 0.045, "volume": 477233.0}, {"date": "2014-09-02", "close": 0.042, "volume": 404100.0}, {"date": "2014-09-05", "close": 0.043, "volume": 16300.0}, {"date": "2014-09-09", "close": 0.043, "volume": 50000.0}, {"date": "2014-09-11", "close": 0.043, "volume": 40000.0}, {"date": "2014-09-12", "close": 0.041, "volume": 52586.0}, {"date": "2014-09-15", "close": 0.04, "volume": 206400.0}, {"date": "2014-09-16", "close": 0.04, "volume": 18600.0}, {"date": "2014-09-17", "close": 0.04, "volume": 26800.0}, {"date": "2014-09-18", "close": 0.039, "volume": 6400.0}, {"date": "2014-09-22", "close": 0.04, "volume": 35000.0}, {"date": "2014-09-23", "close": 0.04, "volume": 250000.0}, {"date": "2014-09-24", "close": 0.041, "volume": 225000.0}, {"date": "2014-09-25", "close": 0.041, "volume": 13000.0}, {"date": "2014-09-26", "close": 0.041, "volume": 75000.0}, {"date": "2014-10-02", "close": 0.045, "volume": 65000.0}, {"date": "2014-10-07", "close": 0.041, "volume": 35000.0}, {"date": "2014-10-08", "close": 0.045, "volume": 150000.0}, {"date": "2014-10-09", "close": 0.042, "volume": 12000.0}, {"date": "2014-10-10", "close": 0.039, "volume": 78485.0}, {"date": "2014-10-13", "close": 0.039, "volume": 70900.0}, {"date": "2014-10-14", "close": 0.039, "volume": 72000.0}, {"date": "2014-10-15", "close": 0.044, "volume": 1300.0}, {"date": "2014-10-20", "close": 0.042, "volume": 225500.0}, {"date": "2014-10-21", "close": 0.044, "volume": 110000.0}, {"date": "2014-10-22", "close": 0.042, "volume": 24500.0}, {"date": "2014-10-23", "close": 0.04, "volume": 115500.0}, {"date": "2014-10-31", "close": 0.039, "volume": 5000.0}, {"date": "2014-11-03", "close": 0.039, "volume": 100800.0}, {"date": "2014-11-05", "close": 0.038, "volume": 247368.0}, {"date": "2014-11-06", "close": 0.037, "volume": 180000.0}, {"date": "2014-11-07", "close": 0.038, "volume": 16000.0}, {"date": "2014-11-10", "close": 0.035, "volume": 194324.0}, {"date": "2014-11-11", "close": 0.035, "volume": 140000.0}, {"date": "2014-11-12", "close": 0.034, "volume": 324000.0}, {"date": "2014-11-14", "close": 0.032, "volume": 26300.0}, {"date": "2014-11-19", "close": 0.032, "volume": 373236.0}, {"date": "2014-11-20", "close": 0.037, "volume": 298789.0}, {"date": "2014-11-21", "close": 0.038, "volume": 275036.0}, {"date": "2014-11-24", "close": 0.033, "volume": 249964.0}, {"date": "2014-11-25", "close": 0.035, "volume": 200000.0}, {"date": "2014-11-26", "close": 0.036, "volume": 1875.0}, {"date": "2014-11-27", "close": 0.034, "volume": 76986.0}, {"date": "2014-11-28", "close": 0.034, "volume": 14014.0}, {"date": "2014-12-01", "close": 0.03, "volume": 159789.0}, {"date": "2014-12-03", "close": 0.031, "volume": 130000.0}, {"date": "2014-12-05", "close": 0.032, "volume": 162000.0}, {"date": "2014-12-08", "close": 0.029, "volume": 169000.0}, {"date": "2014-12-10", "close": 0.03, "volume": 40000.0}, {"date": "2014-12-15", "close": 0.03, "volume": 16500.0}, {"date": "2014-12-16", "close": 0.03, "volume": 43550.0}, {"date": "2014-12-23", "close": 0.033, "volume": 66500.0}, {"date": "2014-12-24", "close": 0.033, "volume": 12535.0}, {"date": "2014-12-29", "close": 0.033, "volume": 16500.0}, {"date": "2014-12-31", "close": 0.034, "volume": 56000.0}, {"date": "2015-01-05", "close": 0.034, "volume": 13928.0}, {"date": "2015-01-08", "close": 0.03, "volume": 30000.0}, {"date": "2015-01-15", "close": 0.03, "volume": 20000.0}, {"date": "2015-01-16", "close": 0.029, "volume": 266072.0}, {"date": "2015-01-20", "close": 0.032, "volume": 200000.0}, {"date": "2015-01-21", "close": 0.034, "volume": 441358.0}, {"date": "2015-01-23", "close": 0.031, "volume": 15000.0}, {"date": "2015-01-28", "close": 0.035, "volume": 655000.0}, {"date": "2015-01-29", "close": 0.031, "volume": 468191.0}, {"date": "2015-01-30", "close": 0.035, "volume": 150000.0}, {"date": "2015-02-03", "close": 0.032, "volume": 50000.0}, {"date": "2015-02-04", "close": 0.035, "volume": 130660.0}, {"date": "2015-02-05", "close": 0.035, "volume": 175000.0}, {"date": "2015-02-11", "close": 0.032, "volume": 115000.0}, {"date": "2015-02-13", "close": 0.036, "volume": 201170.0}, {"date": "2015-02-16", "close": 0.04, "volume": 325000.0}, {"date": "2015-02-17", "close": 0.038, "volume": 25000.0}, {"date": "2015-02-18", "close": 0.038, "volume": 35000.0}, {"date": "2015-02-19", "close": 0.043, "volume": 357060.0}, {"date": "2015-02-23", "close": 0.048, "volume": 385000.0}, {"date": "2015-02-24", "close": 0.052, "volume": 635778.0}, {"date": "2015-02-25", "close": 0.049, "volume": 106000.0}, {"date": "2015-02-26", "close": 0.042, "volume": 155778.0}, {"date": "2015-02-27", "close": 0.043, "volume": 100000.0}, {"date": "2015-03-03", "close": 0.045, "volume": 225000.0}, {"date": "2015-03-04", "close": 0.043, "volume": 65000.0}, {"date": "2015-03-05", "close": 0.043, "volume": 90000.0}, {"date": "2015-03-09", "close": 0.039, "volume": 113606.0}, {"date": "2015-03-10", "close": 0.039, "volume": 51000.0}, {"date": "2015-03-12", "close": 0.042, "volume": 109894.0}, {"date": "2015-03-16", "close": 0.043, "volume": 219778.0}, {"date": "2015-03-17", "close": 0.048, "volume": 477797.0}, {"date": "2015-03-18", "close": 0.048, "volume": 20000.0}, {"date": "2015-03-19", "close": 0.049, "volume": 154221.0}, {"date": "2015-03-20", "close": 0.051, "volume": 670000.0}, {"date": "2015-03-23", "close": 0.052, "volume": 33618.0}, {"date": "2015-03-24", "close": 0.052, "volume": 608500.0}, {"date": "2015-03-25", "close": 0.048, "volume": 159643.0}, {"date": "2015-03-26", "close": 0.052, "volume": 500000.0}, {"date": "2015-03-27", "close": 0.053, "volume": 200000.0}, {"date": "2015-03-30", "close": 0.046, "volume": 111359.0}, {"date": "2015-03-31", "close": 0.05, "volume": 200000.0}, {"date": "2015-04-01", "close": 0.049, "volume": 197881.0}, {"date": "2015-04-02", "close": 0.05, "volume": 30000.0}, {"date": "2015-04-07", "close": 0.046, "volume": 16500.0}, {"date": "2015-04-09", "close": 0.048, "volume": 17296.0}, {"date": "2015-04-10", "close": 0.048, "volume": 12704.0}, {"date": "2015-04-14", "close": 0.048, "volume": 229036.0}, {"date": "2015-04-15", "close": 0.044, "volume": 84094.0}, {"date": "2015-04-16", "close": 0.044, "volume": 15000.0}, {"date": "2015-04-17", "close": 0.041, "volume": 45906.0}, {"date": "2015-04-20", "close": 0.042, "volume": 14128.0}, {"date": "2015-04-22", "close": 0.043, "volume": 47500.0}, {"date": "2015-04-24", "close": 0.044, "volume": 186225.0}, {"date": "2015-04-29", "close": 0.044, "volume": 25000.0}, {"date": "2015-05-01", "close": 0.044, "volume": 83105.0}, {"date": "2015-05-06", "close": 0.043, "volume": 19999.0}, {"date": "2015-05-08", "close": 0.044, "volume": 16895.0}, {"date": "2015-05-12", "close": 0.044, "volume": 5378.0}, {"date": "2015-05-14", "close": 0.043, "volume": 15001.0}, {"date": "2015-05-15", "close": 0.044, "volume": 100000.0}, {"date": "2015-05-19", "close": 0.042, "volume": 2084000.0}, {"date": "2015-05-20", "close": 0.045, "volume": 556172.0}, {"date": "2015-05-21", "close": 0.042, "volume": 600000.0}, {"date": "2015-05-22", "close": 0.04, "volume": 623750.0}, {"date": "2015-06-01", "close": 0.041, "volume": 35000.0}, {"date": "2015-06-02", "close": 0.041, "volume": 3000.0}, {"date": "2015-06-05", "close": 0.039, "volume": 773951.0}, {"date": "2015-06-11", "close": 0.039, "volume": 22500.0}, {"date": "2015-06-12", "close": 0.039, "volume": 200000.0}, {"date": "2015-06-15", "close": 0.042, "volume": 10000.0}, {"date": "2015-06-17", "close": 0.042, "volume": 37500.0}, {"date": "2015-06-18", "close": 0.041, "volume": 26000.0}, {"date": "2015-06-19", "close": 0.041, "volume": 76500.0}, {"date": "2015-06-22", "close": 0.04, "volume": 74000.0}, {"date": "2015-06-23", "close": 0.04, "volume": 21725.0}, {"date": "2015-06-24", "close": 0.042, "volume": 2266822.0}, {"date": "2015-06-29", "close": 0.042, "volume": 11450.0}, {"date": "2015-06-30", "close": 0.042, "volume": 15000.0}, {"date": "2015-07-02", "close": 0.044, "volume": 876667.0}, {"date": "2015-07-03", "close": 0.05, "volume": 1389333.0}, {"date": "2015-07-06", "close": 0.045, "volume": 146000.0}, {"date": "2015-07-07", "close": 0.06, "volume": 523967.0}, {"date": "2015-07-08", "close": 0.06, "volume": 1280199.0}, {"date": "2015-07-09", "close": 0.06, "volume": 310834.0}, {"date": "2015-07-10", "close": 0.065, "volume": 761545.0}, {"date": "2015-07-13", "close": 0.07, "volume": 270000.0}, {"date": "2015-07-14", "close": 0.072, "volume": 305734.0}, {"date": "2015-07-15", "close": 0.081, "volume": 516000.0}, {"date": "2015-07-16", "close": 0.082, "volume": 852519.0}, {"date": "2015-07-20", "close": 0.08, "volume": 36000.0}, {"date": "2015-07-21", "close": 0.071, "volume": 176783.0}, {"date": "2015-07-22", "close": 0.064, "volume": 64222.0}, {"date": "2015-07-23", "close": 0.064, "volume": 312726.0}, {"date": "2015-07-24", "close": 0.065, "volume": 280000.0}, {"date": "2015-07-27", "close": 0.064, "volume": 62984.0}, {"date": "2015-07-28", "close": 0.065, "volume": 132000.0}, {"date": "2015-07-29", "close": 0.065, "volume": 18000.0}, {"date": "2015-07-31", "close": 0.064, "volume": 220333.0}, {"date": "2015-08-03", "close": 0.065, "volume": 18000.0}, {"date": "2015-08-04", "close": 0.064, "volume": 96824.0}, {"date": "2015-08-05", "close": 0.065, "volume": 503176.0}, {"date": "2015-08-07", "close": 0.065, "volume": 662834.0}, {"date": "2015-08-10", "close": 0.06, "volume": 19000.0}, {"date": "2015-08-11", "close": 0.064, "volume": 100000.0}, {"date": "2015-08-13", "close": 0.068, "volume": 272500.0}, {"date": "2015-08-14", "close": 0.068, "volume": 10000.0}, {"date": "2015-08-17", "close": 0.075, "volume": 232307.0}, {"date": "2015-08-18", "close": 0.078, "volume": 107516.0}, {"date": "2015-08-19", "close": 0.071, "volume": 256000.0}, {"date": "2015-08-20", "close": 0.079, "volume": 174500.0}, {"date": "2015-08-21", "close": 0.074, "volume": 130000.0}, {"date": "2015-08-24", "close": 0.079, "volume": 70000.0}, {"date": "2015-08-25", "close": 0.072, "volume": 266297.0}, {"date": "2015-08-26", "close": 0.071, "volume": 325000.0}, {"date": "2015-08-27", "close": 0.07, "volume": 83500.0}, {"date": "2015-09-01", "close": 0.07, "volume": 161500.0}, {"date": "2015-09-02", "close": 0.065, "volume": 120000.0}, {"date": "2015-09-03", "close": 0.065, "volume": 7000.0}, {"date": "2015-09-04", "close": 0.06, "volume": 100000.0}, {"date": "2015-09-07", "close": 0.05, "volume": 102500.0}, {"date": "2015-09-10", "close": 0.06, "volume": 132665.0}, {"date": "2015-09-15", "close": 0.067, "volume": 100000.0}, {"date": "2015-09-16", "close": 0.06, "volume": 14564.0}, {"date": "2015-09-17", "close": 0.065, "volume": 56608.0}, {"date": "2015-09-18", "close": 0.063, "volume": 100000.0}, {"date": "2015-09-23", "close": 0.062, "volume": 20000.0}, {"date": "2015-09-29", "close": 0.06, "volume": 19600.0}, {"date": "2015-09-30", "close": 0.06, "volume": 20000.0}, {"date": "2015-10-02", "close": 0.06, "volume": 50000.0}, {"date": "2015-10-06", "close": 0.058, "volume": 10000.0}, {"date": "2015-10-09", "close": 0.06, "volume": 148747.0}, {"date": "2015-10-12", "close": 0.06, "volume": 60000.0}, {"date": "2015-10-13", "close": 0.065, "volume": 396253.0}, {"date": "2015-10-14", "close": 0.065, "volume": 100000.0}, {"date": "2015-10-16", "close": 0.062, "volume": 152730.0}, {"date": "2015-10-19", "close": 0.062, "volume": 58346.0}, {"date": "2015-10-20", "close": 0.062, "volume": 37730.0}, {"date": "2015-10-26", "close": 0.074, "volume": 2122467.0}, {"date": "2015-10-27", "close": 0.072, "volume": 291000.0}, {"date": "2015-10-28", "close": 0.071, "volume": 145493.0}, {"date": "2015-10-29", "close": 0.076, "volume": 765538.0}, {"date": "2015-10-30", "close": 0.07, "volume": 359488.0}, {"date": "2015-11-02", "close": 0.07, "volume": 220636.0}, {"date": "2015-11-03", "close": 0.07, "volume": 9000.0}, {"date": "2015-11-04", "close": 0.07, "volume": 8000.0}, {"date": "2015-11-06", "close": 0.07, "volume": 18864.0}, {"date": "2015-11-10", "close": 0.07, "volume": 31136.0}, {"date": "2015-11-13", "close": 0.065, "volume": 498140.0}, {"date": "2015-11-16", "close": 0.06, "volume": 50000.0}, {"date": "2015-11-17", "close": 0.06, "volume": 100000.0}, {"date": "2015-11-18", "close": 0.058, "volume": 200000.0}, {"date": "2015-11-19", "close": 0.057, "volume": 334003.0}, {"date": "2015-11-20", "close": 0.057, "volume": 748860.0}, {"date": "2015-11-23", "close": 0.058, "volume": 79000.0}, {"date": "2015-11-25", "close": 0.06, "volume": 13493.0}, {"date": "2015-11-27", "close": 0.061, "volume": 2631.0}, {"date": "2015-11-30", "close": 0.065, "volume": 218333.0}, {"date": "2015-12-02", "close": 0.065, "volume": 16667.0}, {"date": "2015-12-03", "close": 0.066, "volume": 130000.0}, {"date": "2015-12-04", "close": 0.062, "volume": 5833.0}, {"date": "2015-12-07", "close": 0.064, "volume": 18376.0}, {"date": "2015-12-08", "close": 0.062, "volume": 174167.0}, {"date": "2015-12-11", "close": 0.06, "volume": 115833.0}, {"date": "2015-12-14", "close": 0.06, "volume": 17174.0}, {"date": "2015-12-18", "close": 0.062, "volume": 56875.0}, {"date": "2015-12-21", "close": 0.058, "volume": 44817.0}, {"date": "2015-12-29", "close": 0.058, "volume": 380000.0}, {"date": "2015-12-30", "close": 0.058, "volume": 120000.0}, {"date": "2016-01-07", "close": 0.058, "volume": 12000.0}, {"date": "2016-01-08", "close": 0.057, "volume": 30000.0}, {"date": "2016-01-12", "close": 0.066, "volume": 126624.0}, {"date": "2016-01-13", "close": 0.069, "volume": 364603.0}, {"date": "2016-01-14", "close": 0.068, "volume": 100000.0}, {"date": "2016-01-15", "close": 0.068, "volume": 170000.0}, {"date": "2016-01-19", "close": 0.076, "volume": 684550.0}, {"date": "2016-01-20", "close": 0.085, "volume": 553000.0}, {"date": "2016-01-21", "close": 0.075, "volume": 290000.0}, {"date": "2016-01-25", "close": 0.073, "volume": 120000.0}, {"date": "2016-01-28", "close": 0.07, "volume": 196120.0}, {"date": "2016-01-29", "close": 0.068, "volume": 260950.0}, {"date": "2016-02-01", "close": 0.068, "volume": 306797.0}, {"date": "2016-02-03", "close": 0.068, "volume": 150000.0}, {"date": "2016-02-04", "close": 0.073, "volume": 153500.0}, {"date": "2016-02-05", "close": 0.079, "volume": 404500.0}, {"date": "2016-02-08", "close": 0.075, "volume": 100000.0}, {"date": "2016-02-09", "close": 0.075, "volume": 94858.0}, {"date": "2016-02-10", "close": 0.076, "volume": 190150.0}, {"date": "2016-02-11", "close": 0.072, "volume": 220750.0}, {"date": "2016-02-12", "close": 0.079, "volume": 568132.0}, {"date": "2016-02-15", "close": 0.085, "volume": 608350.0}, {"date": "2016-02-16", "close": 0.087, "volume": 683550.0}, {"date": "2016-02-17", "close": 0.087, "volume": 88000.0}, {"date": "2016-02-18", "close": 0.085, "volume": 100000.0}, {"date": "2016-02-19", "close": 0.085, "volume": 722900.0}, {"date": "2016-02-22", "close": 0.088, "volume": 40000.0}, {"date": "2016-02-23", "close": 0.085, "volume": 488763.0}, {"date": "2016-02-24", "close": 0.088, "volume": 57903.0}, {"date": "2016-02-25", "close": 0.086, "volume": 151743.0}, {"date": "2016-02-26", "close": 0.1, "volume": 260013.0}, {"date": "2016-02-29", "close": 0.11, "volume": 668755.0}, {"date": "2016-03-01", "close": 0.097, "volume": 538389.0}, {"date": "2016-03-02", "close": 0.105, "volume": 165000.0}, {"date": "2016-03-03", "close": 0.11, "volume": 262000.0}, {"date": "2016-03-04", "close": 0.125, "volume": 679022.0}, {"date": "2016-03-07", "close": 0.125, "volume": 674805.0}, {"date": "2016-03-08", "close": 0.13, "volume": 421683.0}, {"date": "2016-03-09", "close": 0.13, "volume": 200000.0}, {"date": "2016-03-10", "close": 0.125, "volume": 455850.0}, {"date": "2016-03-11", "close": 0.135, "volume": 225151.0}, {"date": "2016-03-14", "close": 0.13, "volume": 775001.0}, {"date": "2016-03-15", "close": 0.14, "volume": 522578.0}, {"date": "2016-03-16", "close": 0.165, "volume": 1113072.0}, {"date": "2016-03-17", "close": 0.16, "volume": 372000.0}, {"date": "2016-03-18", "close": 0.15, "volume": 129700.0}, {"date": "2016-03-21", "close": 0.17, "volume": 2076884.0}, {"date": "2016-03-22", "close": 0.17, "volume": 664317.0}, {"date": "2016-03-23", "close": 0.18, "volume": 1597784.0}, {"date": "2016-03-24", "close": 0.175, "volume": 728257.0}, {"date": "2016-03-29", "close": 0.17, "volume": 415400.0}, {"date": "2016-03-30", "close": 0.18, "volume": 744278.0}, {"date": "2016-03-31", "close": 0.175, "volume": 95250.0}, {"date": "2016-04-01", "close": 0.185, "volume": 289277.0}, {"date": "2016-04-04", "close": 0.18, "volume": 516192.0}, {"date": "2016-04-05", "close": 0.175, "volume": 287000.0}, {"date": "2016-04-06", "close": 0.165, "volume": 128987.0}, {"date": "2016-04-07", "close": 0.175, "volume": 1138076.0}, {"date": "2016-04-08", "close": 0.18, "volume": 275541.0}, {"date": "2016-04-13", "close": 0.195, "volume": 2444029.0}, {"date": "2016-04-14", "close": 0.23, "volume": 2526832.0}, {"date": "2016-04-15", "close": 0.21, "volume": 863164.0}, {"date": "2016-04-18", "close": 0.23, "volume": 248500.0}, {"date": "2016-04-19", "close": 0.22, "volume": 985041.0}, {"date": "2016-04-20", "close": 0.225, "volume": 329275.0}, {"date": "2016-04-21", "close": 0.225, "volume": 122750.0}, {"date": "2016-04-22", "close": 0.205, "volume": 540262.0}, {"date": "2016-04-26", "close": 0.2, "volume": 336296.0}, {"date": "2016-04-27", "close": 0.195, "volume": 217000.0}, {"date": "2016-04-28", "close": 0.2, "volume": 14295.0}, {"date": "2016-04-29", "close": 0.205, "volume": 204252.0}, {"date": "2016-05-02", "close": 0.18, "volume": 587809.0}, {"date": "2016-05-03", "close": 0.17, "volume": 387563.0}, {"date": "2016-05-04", "close": 0.18, "volume": 287690.0}, {"date": "2016-05-05", "close": 0.185, "volume": 116999.0}, {"date": "2016-05-06", "close": 0.18, "volume": 470837.0}, {"date": "2016-05-09", "close": 0.195, "volume": 632621.0}, {"date": "2016-05-10", "close": 0.19, "volume": 90266.0}, {"date": "2016-05-11", "close": 0.19, "volume": 125000.0}, {"date": "2016-05-12", "close": 0.19, "volume": 76709.0}, {"date": "2016-05-13", "close": 0.18, "volume": 40000.0}, {"date": "2016-05-16", "close": 0.2, "volume": 526914.0}, {"date": "2016-05-17", "close": 0.21, "volume": 184198.0}, {"date": "2016-05-18", "close": 0.205, "volume": 221428.0}, {"date": "2016-05-19", "close": 0.205, "volume": 12580.0}, {"date": "2016-05-20", "close": 0.215, "volume": 243824.0}, {"date": "2016-05-23", "close": 0.22, "volume": 354000.0}, {"date": "2016-05-24", "close": 0.2, "volume": 325420.0}, {"date": "2016-05-25", "close": 0.19, "volume": 250000.0}, {"date": "2016-05-27", "close": 0.185, "volume": 77239.0}, {"date": "2016-05-30", "close": 0.16, "volume": 271800.0}, {"date": "2016-05-31", "close": 0.16, "volume": 231978.0}, {"date": "2016-06-01", "close": 0.185, "volume": 485814.0}, {"date": "2016-06-02", "close": 0.185, "volume": 75048.0}, {"date": "2016-06-03", "close": 0.185, "volume": 72500.0}, {"date": "2016-06-06", "close": 0.19, "volume": 545397.0}, {"date": "2016-06-07", "close": 0.195, "volume": 526890.0}, {"date": "2016-06-08", "close": 0.195, "volume": 137079.0}, {"date": "2016-06-09", "close": 0.195, "volume": 82500.0}, {"date": "2016-06-10", "close": 0.195, "volume": 120565.0}, {"date": "2016-06-14", "close": 0.18, "volume": 171632.0}, {"date": "2016-06-15", "close": 0.16, "volume": 182500.0}, {"date": "2016-06-16", "close": 0.175, "volume": 269256.0}, {"date": "2016-06-17", "close": 0.17, "volume": 83737.0}, {"date": "2016-06-20", "close": 0.19, "volume": 158101.0}, {"date": "2016-06-21", "close": 0.18, "volume": 31511.0}, {"date": "2016-06-22", "close": 0.17, "volume": 35000.0}, {"date": "2016-06-24", "close": 0.165, "volume": 602559.0}, {"date": "2016-06-27", "close": 0.17, "volume": 64070.0}, {"date": "2016-06-28", "close": 0.17, "volume": 160000.0}, {"date": "2016-06-29", "close": 0.17, "volume": 235927.0}, {"date": "2016-07-01", "close": 0.175, "volume": 151050.0}, {"date": "2016-07-04", "close": 0.175, "volume": 215500.0}, {"date": "2016-07-05", "close": 0.17, "volume": 254550.0}, {"date": "2016-07-06", "close": 0.2, "volume": 257122.0}, {"date": "2016-07-07", "close": 0.205, "volume": 236160.0}, {"date": "2016-07-08", "close": 0.22, "volume": 1041847.0}, {"date": "2016-07-11", "close": 0.23, "volume": 444279.0}, {"date": "2016-07-12", "close": 0.215, "volume": 366698.0}, {"date": "2016-07-13", "close": 0.21, "volume": 49210.0}, {"date": "2016-07-14", "close": 0.19, "volume": 260500.0}, {"date": "2016-07-15", "close": 0.19, "volume": 95590.0}, {"date": "2016-07-18", "close": 0.21, "volume": 513562.0}, {"date": "2016-07-19", "close": 0.21, "volume": 116784.0}, {"date": "2016-07-20", "close": 0.205, "volume": 129554.0}, {"date": "2016-07-21", "close": 0.215, "volume": 241748.0}, {"date": "2016-07-22", "close": 0.205, "volume": 199753.0}, {"date": "2016-07-25", "close": 0.205, "volume": 244114.0}, {"date": "2016-07-26", "close": 0.2, "volume": 59223.0}, {"date": "2016-07-27", "close": 0.21, "volume": 324620.0}, {"date": "2016-08-01", "close": 0.25, "volume": 3003590.0}, {"date": "2016-08-02", "close": 0.255, "volume": 1217430.0}, {"date": "2016-08-03", "close": 0.25, "volume": 720066.0}, {"date": "2016-08-04", "close": 0.24, "volume": 281119.0}, {"date": "2016-08-05", "close": 0.245, "volume": 900295.0}, {"date": "2016-08-08", "close": 0.235, "volume": 288076.0}, {"date": "2016-08-09", "close": 0.24, "volume": 1187739.0}, {"date": "2016-08-10", "close": 0.24, "volume": 1043266.0}, {"date": "2016-08-11", "close": 0.25, "volume": 681936.0}, {"date": "2016-08-12", "close": 0.24, "volume": 1205140.0}, {"date": "2016-08-15", "close": 0.23, "volume": 1067766.0}, {"date": "2016-08-16", "close": 0.22, "volume": 1274655.0}, {"date": "2016-08-17", "close": 0.22, "volume": 743287.0}, {"date": "2016-08-18", "close": 0.225, "volume": 1020845.0}, {"date": "2016-08-19", "close": 0.235, "volume": 971914.0}, {"date": "2016-08-22", "close": 0.23, "volume": 1218641.0}, {"date": "2016-08-23", "close": 0.225, "volume": 1219522.0}, {"date": "2016-08-24", "close": 0.225, "volume": 555338.0}, {"date": "2016-08-25", "close": 0.215, "volume": 824379.0}, {"date": "2016-08-26", "close": 0.22, "volume": 383824.0}, {"date": "2016-08-29", "close": 0.215, "volume": 238359.0}, {"date": "2016-08-30", "close": 0.23, "volume": 1031603.0}, {"date": "2016-08-31", "close": 0.22, "volume": 378357.0}, {"date": "2016-09-01", "close": 0.215, "volume": 428482.0}, {"date": "2016-09-02", "close": 0.22, "volume": 135600.0}, {"date": "2016-09-05", "close": 0.22, "volume": 227477.0}, {"date": "2016-09-06", "close": 0.22, "volume": 72574.0}, {"date": "2016-09-07", "close": 0.235, "volume": 2474539.0}, {"date": "2016-09-08", "close": 0.235, "volume": 745552.0}, {"date": "2016-09-09", "close": 0.235, "volume": 75108.0}, {"date": "2016-09-12", "close": 0.22, "volume": 229897.0}, {"date": "2016-09-13", "close": 0.215, "volume": 368252.0}, {"date": "2016-09-14", "close": 0.215, "volume": 154359.0}, {"date": "2016-09-15", "close": 0.21, "volume": 305274.0}, {"date": "2016-09-16", "close": 0.2, "volume": 298048.0}, {"date": "2016-09-19", "close": 0.205, "volume": 335986.0}, {"date": "2016-09-20", "close": 0.195, "volume": 661912.0}, {"date": "2016-09-21", "close": 0.195, "volume": 102970.0}, {"date": "2016-09-22", "close": 0.21, "volume": 40584.0}, {"date": "2016-09-23", "close": 0.2, "volume": 246427.0}, {"date": "2016-09-26", "close": 0.185, "volume": 452143.0}, {"date": "2016-09-27", "close": 0.185, "volume": 244966.0}, {"date": "2016-09-28", "close": 0.185, "volume": 118414.0}, {"date": "2016-09-29", "close": 0.19, "volume": 74613.0}, {"date": "2016-09-30", "close": 0.19, "volume": 192637.0}, {"date": "2016-10-03", "close": 0.185, "volume": 356705.0}, {"date": "2016-10-04", "close": 0.185, "volume": 225051.0}, {"date": "2016-10-05", "close": 0.19, "volume": 172811.0}, {"date": "2016-10-06", "close": 0.195, "volume": 20562.0}, {"date": "2016-10-07", "close": 0.185, "volume": 64683.0}, {"date": "2016-10-10", "close": 0.175, "volume": 359112.0}, {"date": "2016-10-11", "close": 0.18, "volume": 319688.0}, {"date": "2016-10-12", "close": 0.18, "volume": 22774.0}, {"date": "2016-10-13", "close": 0.195, "volume": 2381521.0}, {"date": "2016-10-14", "close": 0.19, "volume": 404737.0}, {"date": "2016-10-17", "close": 0.18, "volume": 282187.0}, {"date": "2016-10-18", "close": 0.177, "volume": 428923.0}, {"date": "2016-10-19", "close": 0.175, "volume": 385338.0}, {"date": "2016-10-20", "close": 0.175, "volume": 207964.0}, {"date": "2016-10-21", "close": 0.18, "volume": 482788.0}, {"date": "2016-10-24", "close": 0.165, "volume": 2069102.0}, {"date": "2016-10-25", "close": 0.165, "volume": 310760.0}, {"date": "2016-10-26", "close": 0.16, "volume": 731731.0}, {"date": "2016-10-27", "close": 0.16, "volume": 127856.0}, {"date": "2016-10-28", "close": 0.16, "volume": 355336.0}, {"date": "2016-10-31", "close": 0.16, "volume": 96953.0}, {"date": "2016-11-01", "close": 0.155, "volume": 455250.0}, {"date": "2016-11-02", "close": 0.13, "volume": 981991.0}, {"date": "2016-11-03", "close": 0.14, "volume": 835709.0}, {"date": "2016-11-04", "close": 0.14, "volume": 162476.0}, {"date": "2016-11-07", "close": 0.135, "volume": 121483.0}, {"date": "2016-11-08", "close": 0.13, "volume": 517372.0}, {"date": "2016-11-09", "close": 0.11, "volume": 1085125.0}, {"date": "2016-11-10", "close": 0.11, "volume": 601004.0}, {"date": "2016-11-11", "close": 0.14, "volume": 6897308.0}, {"date": "2016-11-14", "close": 0.115, "volume": 290969.0}, {"date": "2016-11-15", "close": 0.12, "volume": 149740.0}, {"date": "2016-11-16", "close": 0.13, "volume": 124947.0}, {"date": "2016-11-17", "close": 0.13, "volume": 463449.0}, {"date": "2016-11-18", "close": 0.13, "volume": 260913.0}, {"date": "2016-11-21", "close": 0.135, "volume": 292253.0}, {"date": "2016-11-22", "close": 0.135, "volume": 213539.0}, {"date": "2016-11-23", "close": 0.13, "volume": 188949.0}, {"date": "2016-11-24", "close": 0.125, "volume": 157638.0}, {"date": "2016-11-25", "close": 0.13, "volume": 68460.0}, {"date": "2016-11-28", "close": 0.13, "volume": 155196.0}, {"date": "2016-11-30", "close": 0.125, "volume": 95667.0}, {"date": "2016-12-01", "close": 0.13, "volume": 382203.0}, {"date": "2016-12-02", "close": 0.14, "volume": 38867.0}, {"date": "2016-12-05", "close": 0.125, "volume": 216556.0}, {"date": "2016-12-08", "close": 0.12, "volume": 1860220.0}, {"date": "2016-12-09", "close": 0.12, "volume": 326656.0}, {"date": "2016-12-12", "close": 0.1, "volume": 764190.0}, {"date": "2016-12-13", "close": 0.1, "volume": 804217.0}, {"date": "2016-12-14", "close": 0.1, "volume": 147301.0}, {"date": "2016-12-15", "close": 0.1, "volume": 51638.0}, {"date": "2016-12-16", "close": 0.1, "volume": 268006.0}, {"date": "2016-12-19", "close": 0.11, "volume": 57800.0}, {"date": "2016-12-20", "close": 0.096, "volume": 83839.0}, {"date": "2016-12-21", "close": 0.092, "volume": 252352.0}, {"date": "2016-12-22", "close": 0.092, "volume": 178259.0}, {"date": "2016-12-23", "close": 0.1, "volume": 325600.0}, {"date": "2016-12-28", "close": 0.092, "volume": 84000.0}, {"date": "2016-12-29", "close": 0.1, "volume": 108599.0}, {"date": "2016-12-30", "close": 0.11, "volume": 91570.0}, {"date": "2017-01-03", "close": 0.105, "volume": 150959.0}, {"date": "2017-01-04", "close": 0.1, "volume": 96801.0}, {"date": "2017-01-05", "close": 0.1, "volume": 529891.0}, {"date": "2017-01-06", "close": 0.098, "volume": 309768.0}, {"date": "2017-01-09", "close": 0.1, "volume": 691662.0}, {"date": "2017-01-10", "close": 0.105, "volume": 417401.0}, {"date": "2017-01-11", "close": 0.115, "volume": 688689.0}, {"date": "2017-01-12", "close": 0.125, "volume": 172035.0}, {"date": "2017-01-13", "close": 0.125, "volume": 386949.0}, {"date": "2017-01-16", "close": 0.135, "volume": 111371.0}, {"date": "2017-01-17", "close": 0.135, "volume": 151786.0}, {"date": "2017-01-18", "close": 0.13, "volume": 110813.0}, {"date": "2017-01-19", "close": 0.125, "volume": 189873.0}, {"date": "2017-01-20", "close": 0.125, "volume": 146942.0}, {"date": "2017-01-23", "close": 0.115, "volume": 568140.0}, {"date": "2017-01-24", "close": 0.115, "volume": 77176.0}, {"date": "2017-01-25", "close": 0.12, "volume": 149915.0}, {"date": "2017-01-31", "close": 0.115, "volume": 292829.0}, {"date": "2017-02-02", "close": 0.12, "volume": 515313.0}, {"date": "2017-02-03", "close": 0.12, "volume": 122390.0}, {"date": "2017-02-06", "close": 0.11, "volume": 1469592.0}, {"date": "2017-02-07", "close": 0.105, "volume": 380995.0}, {"date": "2017-02-08", "close": 0.105, "volume": 5024.0}, {"date": "2017-02-09", "close": 0.11, "volume": 65428.0}, {"date": "2017-02-10", "close": 0.12, "volume": 246841.0}, {"date": "2017-02-13", "close": 0.115, "volume": 160312.0}, {"date": "2017-02-15", "close": 0.115, "volume": 457001.0}, {"date": "2017-02-16", "close": 0.115, "volume": 208000.0}, {"date": "2017-02-17", "close": 0.11, "volume": 499888.0}, {"date": "2017-02-20", "close": 0.12, "volume": 109328.0}, {"date": "2017-02-21", "close": 0.115, "volume": 225374.0}, {"date": "2017-02-22", "close": 0.115, "volume": 229733.0}, {"date": "2017-02-23", "close": 0.12, "volume": 504168.0}, {"date": "2017-02-24", "close": 0.13, "volume": 471852.0}, {"date": "2017-02-27", "close": 0.125, "volume": 48525.0}, {"date": "2017-02-28", "close": 0.115, "volume": 1030759.0}, {"date": "2017-03-01", "close": 0.12, "volume": 371924.0}, {"date": "2017-03-02", "close": 0.12, "volume": 58273.0}, {"date": "2017-03-03", "close": 0.12, "volume": 30000.0}, {"date": "2017-03-06", "close": 0.115, "volume": 115553.0}, {"date": "2017-03-07", "close": 0.115, "volume": 68269.0}, {"date": "2017-03-08", "close": 0.1, "volume": 1076050.0}, {"date": "2017-03-09", "close": 0.1, "volume": 92158.0}, {"date": "2017-03-10", "close": 0.105, "volume": 148599.0}, {"date": "2017-03-13", "close": 0.102, "volume": 339987.0}, {"date": "2017-03-14", "close": 0.102, "volume": 193328.0}, {"date": "2017-03-16", "close": 0.1, "volume": 455716.0}, {"date": "2017-03-17", "close": 0.1, "volume": 66528.0}, {"date": "2017-03-24", "close": 0.11, "volume": 547833.0}, {"date": "2017-03-27", "close": 0.105, "volume": 67793.0}, {"date": "2017-03-28", "close": 0.1, "volume": 350506.0}, {"date": "2017-03-29", "close": 0.105, "volume": 235526.0}, {"date": "2017-03-30", "close": 0.1, "volume": 192778.0}, {"date": "2017-03-31", "close": 0.1, "volume": 9956.0}, {"date": "2017-04-04", "close": 0.1, "volume": 23590.0}, {"date": "2017-04-05", "close": 0.1, "volume": 100000.0}, {"date": "2017-04-06", "close": 0.105, "volume": 109600.0}, {"date": "2017-04-07", "close": 0.105, "volume": 119770.0}, {"date": "2017-04-10", "close": 0.1, "volume": 269500.0}, {"date": "2017-04-12", "close": 0.1, "volume": 85000.0}, {"date": "2017-04-13", "close": 0.1, "volume": 67357.0}, {"date": "2017-04-18", "close": 0.097, "volume": 222730.0}, {"date": "2017-04-19", "close": 0.097, "volume": 62383.0}, {"date": "2017-04-20", "close": 0.094, "volume": 265064.0}, {"date": "2017-04-21", "close": 0.094, "volume": 12081.0}, {"date": "2017-04-26", "close": 0.085, "volume": 145141.0}, {"date": "2017-04-27", "close": 0.09, "volume": 494654.0}, {"date": "2017-04-28", "close": 0.088, "volume": 215621.0}, {"date": "2017-05-01", "close": 0.089, "volume": 140000.0}, {"date": "2017-05-02", "close": 0.088, "volume": 6000.0}, {"date": "2017-05-04", "close": 0.088, "volume": 59639.0}, {"date": "2017-05-08", "close": 0.085, "volume": 13000.0}, {"date": "2017-05-09", "close": 0.087, "volume": 110260.0}, {"date": "2017-05-10", "close": 0.085, "volume": 225196.0}, {"date": "2017-05-11", "close": 0.085, "volume": 100000.0}, {"date": "2017-05-12", "close": 0.087, "volume": 3434.0}, {"date": "2017-05-15", "close": 0.085, "volume": 125766.0}, {"date": "2017-05-16", "close": 0.087, "volume": 92048.0}, {"date": "2017-05-18", "close": 0.083, "volume": 130106.0}, {"date": "2017-05-19", "close": 0.082, "volume": 21902.0}, {"date": "2017-05-22", "close": 0.082, "volume": 93883.0}, {"date": "2017-05-23", "close": 0.077, "volume": 250000.0}, {"date": "2017-05-24", "close": 0.07, "volume": 344544.0}, {"date": "2017-05-25", "close": 0.079, "volume": 59236.0}, {"date": "2017-05-26", "close": 0.079, "volume": 100000.0}, {"date": "2017-05-29", "close": 0.078, "volume": 295197.0}, {"date": "2017-05-30", "close": 0.081, "volume": 143776.0}, {"date": "2017-05-31", "close": 0.08, "volume": 101000.0}, {"date": "2017-06-01", "close": 0.081, "volume": 34452.0}, {"date": "2017-06-02", "close": 0.084, "volume": 94365.0}, {"date": "2017-06-05", "close": 0.085, "volume": 100000.0}, {"date": "2017-06-06", "close": 0.083, "volume": 73764.0}, {"date": "2017-06-07", "close": 0.085, "volume": 51236.0}, {"date": "2017-06-08", "close": 0.089, "volume": 249777.0}, {"date": "2017-06-09", "close": 0.087, "volume": 407764.0}, {"date": "2017-06-13", "close": 0.081, "volume": 46500.0}, {"date": "2017-06-14", "close": 0.081, "volume": 9955.0}, {"date": "2017-06-15", "close": 0.083, "volume": 226424.0}, {"date": "2017-06-16", "close": 0.081, "volume": 10053.0}, {"date": "2017-06-20", "close": 0.081, "volume": 134000.0}, {"date": "2017-06-21", "close": 0.078, "volume": 500000.0}, {"date": "2017-06-22", "close": 0.079, "volume": 204122.0}, {"date": "2017-06-23", "close": 0.078, "volume": 37532.0}, {"date": "2017-06-26", "close": 0.078, "volume": 213675.0}, {"date": "2017-06-28", "close": 0.079, "volume": 181265.0}, {"date": "2017-06-29", "close": 0.075, "volume": 263500.0}, {"date": "2017-06-30", "close": 0.078, "volume": 35000.0}, {"date": "2017-07-03", "close": 0.078, "volume": 60000.0}, {"date": "2017-07-04", "close": 0.076, "volume": 322298.0}, {"date": "2017-07-06", "close": 0.077, "volume": 100967.0}, {"date": "2017-07-07", "close": 0.078, "volume": 67000.0}, {"date": "2017-07-10", "close": 0.08, "volume": 33000.0}, {"date": "2017-07-11", "close": 0.078, "volume": 234253.0}, {"date": "2017-07-12", "close": 0.08, "volume": 6363.0}, {"date": "2017-07-14", "close": 0.075, "volume": 104235.0}, {"date": "2017-07-17", "close": 0.074, "volume": 32241.0}, {"date": "2017-07-18", "close": 0.072, "volume": 540093.0}, {"date": "2017-07-20", "close": 0.08, "volume": 50281.0}, {"date": "2017-07-21", "close": 0.079, "volume": 47952.0}, {"date": "2017-07-24", "close": 0.076, "volume": 249971.0}, {"date": "2017-07-25", "close": 0.074, "volume": 257130.0}, {"date": "2017-07-27", "close": 0.073, "volume": 109011.0}, {"date": "2017-07-28", "close": 0.073, "volume": 30432.0}, {"date": "2017-07-31", "close": 0.076, "volume": 325432.0}, {"date": "2017-08-01", "close": 0.071, "volume": 402046.0}, {"date": "2017-08-02", "close": 0.088, "volume": 524778.0}, {"date": "2017-08-03", "close": 0.083, "volume": 128471.0}, {"date": "2017-08-04", "close": 0.088, "volume": 215965.0}, {"date": "2017-08-07", "close": 0.1, "volume": 790215.0}, {"date": "2017-08-08", "close": 0.099, "volume": 436937.0}, {"date": "2017-08-09", "close": 0.091, "volume": 247686.0}, {"date": "2017-08-10", "close": 0.088, "volume": 141016.0}, {"date": "2017-08-11", "close": 0.083, "volume": 247447.0}, {"date": "2017-08-15", "close": 0.081, "volume": 163160.0}, {"date": "2017-08-16", "close": 0.081, "volume": 882206.0}, {"date": "2017-08-17", "close": 0.08, "volume": 303564.0}, {"date": "2017-08-18", "close": 0.08, "volume": 205000.0}, {"date": "2017-08-21", "close": 0.083, "volume": 127409.0}, {"date": "2017-08-22", "close": 0.081, "volume": 9753.0}, {"date": "2017-08-23", "close": 0.078, "volume": 90349.0}, {"date": "2017-08-28", "close": 0.082, "volume": 67303.0}, {"date": "2017-08-29", "close": 0.082, "volume": 139958.0}, {"date": "2017-08-30", "close": 0.082, "volume": 507724.0}, {"date": "2017-08-31", "close": 0.086, "volume": 164076.0}, {"date": "2017-09-01", "close": 0.086, "volume": 131777.0}, {"date": "2017-09-06", "close": 0.091, "volume": 338190.0}, {"date": "2017-09-07", "close": 0.092, "volume": 188331.0}, {"date": "2017-09-08", "close": 0.088, "volume": 191026.0}, {"date": "2017-09-11", "close": 0.086, "volume": 1737.0}, {"date": "2017-09-12", "close": 0.086, "volume": 74785.0}, {"date": "2017-09-15", "close": 0.086, "volume": 82094.0}, {"date": "2017-09-18", "close": 0.08, "volume": 500000.0}, {"date": "2017-09-19", "close": 0.08, "volume": 240955.0}, {"date": "2017-09-20", "close": 0.077, "volume": 438532.0}, {"date": "2017-09-21", "close": 0.076, "volume": 134977.0}, {"date": "2017-09-22", "close": 0.075, "volume": 165640.0}, {"date": "2017-09-25", "close": 0.077, "volume": 6494.0}, {"date": "2017-09-27", "close": 0.075, "volume": 111072.0}, {"date": "2017-09-28", "close": 0.075, "volume": 89190.0}, {"date": "2017-09-29", "close": 0.075, "volume": 13190.0}, {"date": "2017-10-02", "close": 0.079, "volume": 50696.0}, {"date": "2017-10-04", "close": 0.077, "volume": 344692.0}, {"date": "2017-10-05", "close": 0.077, "volume": 60232.0}, {"date": "2017-10-09", "close": 0.073, "volume": 1263316.0}, {"date": "2017-10-10", "close": 0.071, "volume": 716510.0}, {"date": "2017-10-11", "close": 0.069, "volume": 259751.0}, {"date": "2017-10-12", "close": 0.07, "volume": 144300.0}, {"date": "2017-10-13", "close": 0.071, "volume": 205180.0}, {"date": "2017-10-16", "close": 0.074, "volume": 478663.0}, {"date": "2017-10-17", "close": 0.075, "volume": 147507.0}, {"date": "2017-10-18", "close": 0.07, "volume": 1482869.0}, {"date": "2017-10-19", "close": 0.07, "volume": 135704.0}, {"date": "2017-10-20", "close": 0.069, "volume": 100000.0}, {"date": "2017-10-23", "close": 0.07, "volume": 197157.0}, {"date": "2017-10-24", "close": 0.071, "volume": 577193.0}, {"date": "2017-10-25", "close": 0.078, "volume": 848841.0}, {"date": "2017-10-26", "close": 0.079, "volume": 90049.0}, {"date": "2017-10-27", "close": 0.08, "volume": 26500.0}, {"date": "2017-10-30", "close": 0.078, "volume": 142000.0}, {"date": "2017-10-31", "close": 0.073, "volume": 364483.0}, {"date": "2017-11-01", "close": 0.072, "volume": 13000.0}, {"date": "2017-11-02", "close": 0.072, "volume": 50000.0}, {"date": "2017-11-03", "close": 0.075, "volume": 272148.0}, {"date": "2017-11-06", "close": 0.074, "volume": 488702.0}, {"date": "2017-11-07", "close": 0.073, "volume": 570108.0}, {"date": "2017-11-08", "close": 0.077, "volume": 72139.0}, {"date": "2017-11-09", "close": 0.073, "volume": 222700.0}, {"date": "2017-11-10", "close": 0.075, "volume": 343297.0}, {"date": "2017-11-13", "close": 0.075, "volume": 264137.0}, {"date": "2017-11-14", "close": 0.074, "volume": 70255.0}, {"date": "2017-11-15", "close": 0.072, "volume": 374808.0}, {"date": "2017-11-16", "close": 0.074, "volume": 102240.0}, {"date": "2017-11-17", "close": 0.073, "volume": 267416.0}, {"date": "2017-11-20", "close": 0.073, "volume": 86627.0}, {"date": "2017-11-21", "close": 0.072, "volume": 307437.0}, {"date": "2017-11-23", "close": 0.071, "volume": 227794.0}, {"date": "2017-11-24", "close": 0.072, "volume": 72870.0}, {"date": "2017-11-27", "close": 0.07, "volume": 267142.0}, {"date": "2017-11-28", "close": 0.069, "volume": 262000.0}, {"date": "2017-11-29", "close": 0.072, "volume": 50000.0}, {"date": "2017-11-30", "close": 0.07, "volume": 54146.0}, {"date": "2017-12-01", "close": 0.069, "volume": 283906.0}, {"date": "2017-12-04", "close": 0.069, "volume": 760000.0}, {"date": "2017-12-05", "close": 0.069, "volume": 179250.0}, {"date": "2017-12-06", "close": 0.07, "volume": 85014.0}, {"date": "2017-12-07", "close": 0.068, "volume": 501780.0}, {"date": "2017-12-08", "close": 0.07, "volume": 200000.0}, {"date": "2017-12-11", "close": 0.07, "volume": 7367.0}, {"date": "2017-12-12", "close": 0.067, "volume": 187559.0}, {"date": "2017-12-13", "close": 0.067, "volume": 205872.0}, {"date": "2017-12-14", "close": 0.067, "volume": 236903.0}, {"date": "2017-12-15", "close": 0.07, "volume": 382022.0}, {"date": "2017-12-18", "close": 0.07, "volume": 107939.0}, {"date": "2017-12-20", "close": 0.07, "volume": 230275.0}, {"date": "2017-12-22", "close": 0.074, "volume": 3028250.0}, {"date": "2017-12-28", "close": 0.075, "volume": 107897.0}, {"date": "2017-12-29", "close": 0.075, "volume": 184000.0}, {"date": "2018-01-02", "close": 0.085, "volume": 527881.0}, {"date": "2018-01-03", "close": 0.11, "volume": 1324914.0}, {"date": "2018-01-04", "close": 0.1, "volume": 329669.0}, {"date": "2018-01-05", "close": 0.1, "volume": 93006.0}, {"date": "2018-01-08", "close": 0.1, "volume": 611375.0}, {"date": "2018-01-09", "close": 0.094, "volume": 209215.0}, {"date": "2018-01-10", "close": 0.087, "volume": 426402.0}, {"date": "2018-01-11", "close": 0.09, "volume": 148190.0}, {"date": "2018-01-12", "close": 0.093, "volume": 114090.0}, {"date": "2018-01-15", "close": 0.099, "volume": 206401.0}, {"date": "2018-01-16", "close": 0.105, "volume": 713408.0}, {"date": "2018-01-17", "close": 0.105, "volume": 589098.0}, {"date": "2018-01-18", "close": 0.1, "volume": 135425.0}, {"date": "2018-01-19", "close": 0.099, "volume": 346111.0}, {"date": "2018-01-23", "close": 0.084, "volume": 844403.0}, {"date": "2018-01-24", "close": 0.09, "volume": 92484.0}, {"date": "2018-01-25", "close": 0.083, "volume": 443206.0}, {"date": "2018-01-29", "close": 0.082, "volume": 56500.0}, {"date": "2018-01-30", "close": 0.081, "volume": 47000.0}, {"date": "2018-01-31", "close": 0.077, "volume": 211645.0}, {"date": "2018-02-01", "close": 0.078, "volume": 128459.0}, {"date": "2018-02-02", "close": 0.078, "volume": 109410.0}, {"date": "2018-02-05", "close": 0.079, "volume": 101991.0}, {"date": "2018-02-06", "close": 0.076, "volume": 64619.0}, {"date": "2018-02-08", "close": 0.075, "volume": 270826.0}, {"date": "2018-02-12", "close": 0.08, "volume": 30000.0}, {"date": "2018-02-13", "close": 0.076, "volume": 209750.0}, {"date": "2018-02-14", "close": 0.079, "volume": 12459.0}, {"date": "2018-02-16", "close": 0.08, "volume": 48954.0}, {"date": "2018-02-19", "close": 0.08, "volume": 18097.0}, {"date": "2018-02-22", "close": 0.035, "volume": 16691455.0}, {"date": "2018-02-23", "close": 0.036, "volume": 4348855.0}, {"date": "2018-02-26", "close": 0.035, "volume": 1032122.0}, {"date": "2018-02-27", "close": 0.037, "volume": 192434.0}, {"date": "2018-02-28", "close": 0.035, "volume": 479023.0}, {"date": "2018-03-01", "close": 0.036, "volume": 516472.0}, {"date": "2018-03-02", "close": 0.035, "volume": 489809.0}, {"date": "2018-03-05", "close": 0.037, "volume": 1050055.0}, {"date": "2018-03-06", "close": 0.037, "volume": 66266.0}, {"date": "2018-03-07", "close": 0.036, "volume": 249686.0}, {"date": "2018-03-08", "close": 0.035, "volume": 146561.0}, {"date": "2018-03-09", "close": 0.035, "volume": 466732.0}, {"date": "2018-03-12", "close": 0.035, "volume": 139979.0}, {"date": "2018-03-13", "close": 0.033, "volume": 211000.0}, {"date": "2018-03-14", "close": 0.033, "volume": 195430.0}, {"date": "2018-03-15", "close": 0.034, "volume": 1591154.0}, {"date": "2018-03-16", "close": 0.035, "volume": 141159.0}, {"date": "2018-03-19", "close": 0.037, "volume": 333244.0}, {"date": "2018-03-21", "close": 0.036, "volume": 270265.0}, {"date": "2018-03-23", "close": 0.032, "volume": 4821423.0}, {"date": "2018-03-26", "close": 0.032, "volume": 628245.0}, {"date": "2018-03-27", "close": 0.037, "volume": 561009.0}, {"date": "2018-03-28", "close": 0.036, "volume": 830128.0}, {"date": "2018-03-29", "close": 0.033, "volume": 144888.0}, {"date": "2018-04-03", "close": 0.032, "volume": 2176872.0}, {"date": "2018-04-04", "close": 0.03, "volume": 405000.0}, {"date": "2018-04-05", "close": 0.03, "volume": 3734.0}, {"date": "2018-04-06", "close": 0.031, "volume": 452203.0}, {"date": "2018-04-09", "close": 0.032, "volume": 27243.0}, {"date": "2018-04-10", "close": 0.031, "volume": 424917.0}, {"date": "2018-04-11", "close": 0.031, "volume": 260311.0}, {"date": "2018-04-16", "close": 0.031, "volume": 107303.0}, {"date": "2018-04-17", "close": 0.031, "volume": 4300.0}, {"date": "2018-04-18", "close": 0.031, "volume": 190978.0}, {"date": "2018-04-19", "close": 0.032, "volume": 183197.0}, {"date": "2018-04-23", "close": 0.03, "volume": 94731.0}, {"date": "2018-04-24", "close": 0.03, "volume": 339157.0}, {"date": "2018-04-26", "close": 0.03, "volume": 44751.0}, {"date": "2018-04-27", "close": 0.029, "volume": 622639.0}, {"date": "2018-04-30", "close": 0.028, "volume": 326527.0}, {"date": "2018-05-01", "close": 0.029, "volume": 774673.0}, {"date": "2018-05-02", "close": 0.029, "volume": 334899.0}, {"date": "2018-05-03", "close": 0.029, "volume": 1152149.0}, {"date": "2018-05-04", "close": 0.029, "volume": 420431.0}, {"date": "2018-05-07", "close": 0.029, "volume": 50419.0}, {"date": "2018-05-08", "close": 0.029, "volume": 17649.0}, {"date": "2018-05-09", "close": 0.028, "volume": 100000.0}, {"date": "2018-05-10", "close": 0.028, "volume": 375402.0}, {"date": "2018-05-11", "close": 0.027, "volume": 367320.0}, {"date": "2018-05-14", "close": 0.026, "volume": 605000.0}, {"date": "2018-05-15", "close": 0.026, "volume": 44418.0}, {"date": "2018-05-16", "close": 0.026, "volume": 13402.0}, {"date": "2018-05-17", "close": 0.026, "volume": 518524.0}, {"date": "2018-05-18", "close": 0.026, "volume": 185905.0}, {"date": "2018-05-21", "close": 0.027, "volume": 141261.0}, {"date": "2018-05-22", "close": 0.027, "volume": 76739.0}, {"date": "2018-05-23", "close": 0.028, "volume": 680911.0}, {"date": "2018-05-24", "close": 0.027, "volume": 69732.0}, {"date": "2018-05-25", "close": 0.028, "volume": 282300.0}, {"date": "2018-05-28", "close": 0.03, "volume": 476251.0}, {"date": "2018-05-29", "close": 0.029, "volume": 103175.0}, {"date": "2018-05-31", "close": 0.029, "volume": 305013.0}, {"date": "2018-06-01", "close": 0.028, "volume": 86636.0}, {"date": "2018-06-04", "close": 0.028, "volume": 138817.0}, {"date": "2018-06-05", "close": 0.029, "volume": 50000.0}, {"date": "2018-06-06", "close": 0.029, "volume": 200500.0}, {"date": "2018-06-07", "close": 0.029, "volume": 472087.0}, {"date": "2018-06-08", "close": 0.028, "volume": 158354.0}, {"date": "2018-06-12", "close": 0.03, "volume": 603881.0}, {"date": "2018-06-13", "close": 0.03, "volume": 20576.0}, {"date": "2018-06-14", "close": 0.029, "volume": 56859.0}, {"date": "2018-06-15", "close": 0.029, "volume": 223965.0}, {"date": "2018-06-18", "close": 0.029, "volume": 12784.0}, {"date": "2018-06-19", "close": 0.029, "volume": 317333.0}, {"date": "2018-06-20", "close": 0.029, "volume": 189552.0}, {"date": "2018-06-21", "close": 0.03, "volume": 283518.0}, {"date": "2018-06-22", "close": 0.031, "volume": 68000.0}, {"date": "2018-06-25", "close": 0.03, "volume": 264888.0}, {"date": "2018-06-26", "close": 0.031, "volume": 21225.0}, {"date": "2018-06-27", "close": 0.033, "volume": 90088.0}, {"date": "2018-06-28", "close": 0.033, "volume": 101137.0}, {"date": "2018-06-29", "close": 0.031, "volume": 295582.0}, {"date": "2018-07-03", "close": 0.031, "volume": 24000.0}, {"date": "2018-07-04", "close": 0.031, "volume": 200324.0}, {"date": "2018-07-05", "close": 0.03, "volume": 250938.0}, {"date": "2018-07-06", "close": 0.031, "volume": 437631.0}, {"date": "2018-07-09", "close": 0.031, "volume": 324.0}, {"date": "2018-07-11", "close": 0.031, "volume": 191801.0}, {"date": "2018-07-12", "close": 0.031, "volume": 58323.0}, {"date": "2018-07-13", "close": 0.031, "volume": 322685.0}, {"date": "2018-07-16", "close": 0.028, "volume": 617831.0}, {"date": "2018-07-17", "close": 0.028, "volume": 175937.0}, {"date": "2018-07-19", "close": 0.028, "volume": 130656.0}, {"date": "2018-07-20", "close": 0.028, "volume": 400880.0}, {"date": "2018-07-23", "close": 0.028, "volume": 80000.0}, {"date": "2018-07-24", "close": 0.028, "volume": 541937.0}, {"date": "2018-07-25", "close": 0.028, "volume": 707404.0}, {"date": "2018-07-26", "close": 0.028, "volume": 180587.0}, {"date": "2018-07-27", "close": 0.028, "volume": 281777.0}, {"date": "2018-08-01", "close": 0.028, "volume": 350000.0}, {"date": "2018-08-03", "close": 0.029, "volume": 87235.0}, {"date": "2018-08-09", "close": 0.028, "volume": 500000.0}, {"date": "2018-08-10", "close": 0.028, "volume": 15333.0}, {"date": "2018-08-13", "close": 0.028, "volume": 200000.0}, {"date": "2018-08-14", "close": 0.029, "volume": 25010.0}, {"date": "2018-08-15", "close": 0.028, "volume": 203893.0}, {"date": "2018-08-16", "close": 0.029, "volume": 114.0}, {"date": "2018-08-17", "close": 0.029, "volume": 112.0}, {"date": "2018-08-20", "close": 0.029, "volume": 970.0}, {"date": "2018-08-21", "close": 0.029, "volume": 20322.0}, {"date": "2018-08-23", "close": 0.03, "volume": 163324.0}, {"date": "2018-08-24", "close": 0.032, "volume": 236676.0}, {"date": "2018-08-29", "close": 0.029, "volume": 9000.0}, {"date": "2018-08-31", "close": 0.029, "volume": 100000.0}, {"date": "2018-09-03", "close": 0.03, "volume": 4243.0}, {"date": "2018-09-07", "close": 0.029, "volume": 20000.0}, {"date": "2018-09-11", "close": 0.029, "volume": 19647.0}, {"date": "2018-09-12", "close": 0.029, "volume": 22251.0}, {"date": "2018-09-13", "close": 0.03, "volume": 187972.0}, {"date": "2018-09-19", "close": 0.032, "volume": 32092.0}, {"date": "2018-09-24", "close": 0.03, "volume": 102341.0}, {"date": "2018-09-28", "close": 0.03, "volume": 42417.0}, {"date": "2018-10-01", "close": 0.03, "volume": 30000.0}, {"date": "2018-10-03", "close": 0.03, "volume": 45683.0}, {"date": "2018-10-05", "close": 0.03, "volume": 150000.0}, {"date": "2018-10-08", "close": 0.031, "volume": 100000.0}, {"date": "2018-10-10", "close": 0.03, "volume": 106368.0}, {"date": "2018-10-11", "close": 0.024, "volume": 1323000.0}, {"date": "2018-10-15", "close": 0.026, "volume": 56090.0}, {"date": "2018-10-23", "close": 0.026, "volume": 1202367.0}, {"date": "2018-10-24", "close": 0.027, "volume": 123000.0}, {"date": "2018-11-05", "close": 0.029, "volume": 74220.0}, {"date": "2018-11-07", "close": 0.028, "volume": 147081.0}, {"date": "2018-11-08", "close": 0.029, "volume": 525000.0}, {"date": "2018-11-12", "close": 0.029, "volume": 20000.0}, {"date": "2018-11-13", "close": 0.03, "volume": 33699.0}, {"date": "2018-11-16", "close": 0.029, "volume": 47667.0}, {"date": "2018-11-19", "close": 0.03, "volume": 45000.0}, {"date": "2018-11-26", "close": 0.03, "volume": 76000.0}, {"date": "2018-11-28", "close": 0.029, "volume": 544170.0}, {"date": "2018-12-03", "close": 0.03, "volume": 50000.0}, {"date": "2018-12-04", "close": 0.029, "volume": 30000.0}, {"date": "2018-12-07", "close": 0.029, "volume": 479771.0}, {"date": "2018-12-11", "close": 0.027, "volume": 700000.0}, {"date": "2018-12-12", "close": 0.027, "volume": 35320.0}, {"date": "2018-12-14", "close": 0.025, "volume": 1141251.0}, {"date": "2018-12-17", "close": 0.024, "volume": 250000.0}, {"date": "2018-12-18", "close": 0.022, "volume": 100000.0}, {"date": "2018-12-19", "close": 0.024, "volume": 100000.0}, {"date": "2018-12-21", "close": 0.024, "volume": 15000.0}, {"date": "2018-12-24", "close": 0.024, "volume": 38000.0}, {"date": "2019-01-02", "close": 0.024, "volume": 50000.0}, {"date": "2019-01-08", "close": 0.026, "volume": 80000.0}, {"date": "2019-01-10", "close": 0.023, "volume": 2946.0}, {"date": "2019-01-14", "close": 0.024, "volume": 30000.0}, {"date": "2019-01-15", "close": 0.025, "volume": 85846.0}, {"date": "2019-01-18", "close": 0.024, "volume": 75428.0}, {"date": "2019-01-21", "close": 0.023, "volume": 500000.0}, {"date": "2019-01-22", "close": 0.024, "volume": 47905.0}, {"date": "2019-01-23", "close": 0.024, "volume": 28348.0}, {"date": "2019-01-29", "close": 0.024, "volume": 309344.0}, {"date": "2019-01-30", "close": 0.023, "volume": 318488.0}, {"date": "2019-01-31", "close": 0.023, "volume": 88587.0}, {"date": "2019-02-05", "close": 0.023, "volume": 599973.0}, {"date": "2019-02-06", "close": 0.024, "volume": 221000.0}, {"date": "2019-02-07", "close": 0.024, "volume": 79170.0}, {"date": "2019-02-08", "close": 0.026, "volume": 126507.0}, {"date": "2019-02-11", "close": 0.025, "volume": 230247.0}, {"date": "2019-02-13", "close": 0.024, "volume": 947764.0}, {"date": "2019-02-18", "close": 0.024, "volume": 454037.0}, {"date": "2019-02-20", "close": 0.024, "volume": 12397.0}, {"date": "2019-02-21", "close": 0.025, "volume": 83746.0}, {"date": "2019-02-25", "close": 0.025, "volume": 8181.0}, {"date": "2019-02-26", "close": 0.025, "volume": 251000.0}, {"date": "2019-02-27", "close": 0.025, "volume": 345181.0}, {"date": "2019-03-04", "close": 0.025, "volume": 380000.0}, {"date": "2019-03-14", "close": 0.025, "volume": 1113.0}, {"date": "2019-03-19", "close": 0.026, "volume": 167994.0}, {"date": "2019-03-20", "close": 0.026, "volume": 55000.0}, {"date": "2019-03-21", "close": 0.028, "volume": 85500.0}, {"date": "2019-03-22", "close": 0.027, "volume": 39441.0}, {"date": "2019-03-26", "close": 0.026, "volume": 41383.0}, {"date": "2019-03-28", "close": 0.026, "volume": 49622.0}, {"date": "2019-04-01", "close": 0.027, "volume": 41850.0}, {"date": "2019-04-02", "close": 0.027, "volume": 145508.0}, {"date": "2019-04-04", "close": 0.03, "volume": 546406.0}, {"date": "2019-04-05", "close": 0.027, "volume": 207154.0}, {"date": "2019-04-11", "close": 0.03, "volume": 284339.0}, {"date": "2019-04-12", "close": 0.033, "volume": 70848.0}, {"date": "2019-04-15", "close": 0.031, "volume": 29152.0}, {"date": "2019-04-16", "close": 0.032, "volume": 232805.0}, {"date": "2019-04-17", "close": 0.031, "volume": 16130.0}, {"date": "2019-04-26", "close": 0.033, "volume": 75153.0}, {"date": "2019-05-01", "close": 0.033, "volume": 100000.0}, {"date": "2019-05-06", "close": 0.03, "volume": 180041.0}, {"date": "2019-05-07", "close": 0.03, "volume": 75000.0}, {"date": "2019-05-09", "close": 0.032, "volume": 126300.0}, {"date": "2019-05-10", "close": 0.033, "volume": 155521.0}, {"date": "2019-05-13", "close": 0.035, "volume": 24015.0}, {"date": "2019-05-14", "close": 0.035, "volume": 13971.0}, {"date": "2019-05-15", "close": 0.035, "volume": 302993.0}, {"date": "2019-05-16", "close": 0.031, "volume": 231069.0}, {"date": "2019-05-17", "close": 0.032, "volume": 48.0}, {"date": "2019-05-20", "close": 0.035, "volume": 75540.0}, {"date": "2019-05-21", "close": 0.042, "volume": 1274406.0}, {"date": "2021-07-22", "close": 0.045, "volume": 8358664.0}, {"date": "2021-07-23", "close": 0.041, "volume": 2596449.0}, {"date": "2021-07-26", "close": 0.042, "volume": 327468.0}, {"date": "2021-07-27", "close": 0.038, "volume": 753169.0}, {"date": "2021-07-28", "close": 0.037, "volume": 201767.0}, {"date": "2021-07-29", "close": 0.038, "volume": 409093.0}, {"date": "2021-07-30", "close": 0.04, "volume": 1249226.0}, {"date": "2021-08-02", "close": 0.042, "volume": 1014271.0}, {"date": "2021-08-03", "close": 0.042, "volume": 586086.0}, {"date": "2021-08-04", "close": 0.041, "volume": 781745.0}, {"date": "2021-08-05", "close": 0.039, "volume": 1227578.0}, {"date": "2021-08-06", "close": 0.039, "volume": 261397.0}, {"date": "2021-08-09", "close": 0.036, "volume": 667202.0}, {"date": "2021-08-10", "close": 0.037, "volume": 625433.0}, {"date": "2021-08-11", "close": 0.035, "volume": 831703.0}, {"date": "2021-08-12", "close": 0.036, "volume": 552075.0}, {"date": "2021-08-13", "close": 0.036, "volume": 928003.0}, {"date": "2021-08-16", "close": 0.035, "volume": 977019.0}, {"date": "2021-08-17", "close": 0.035, "volume": 566117.0}, {"date": "2021-08-18", "close": 0.034, "volume": 261484.0}, {"date": "2021-08-19", "close": 0.034, "volume": 404945.0}, {"date": "2021-08-20", "close": 0.032, "volume": 1010785.0}, {"date": "2021-08-23", "close": 0.031, "volume": 844925.0}, {"date": "2021-08-24", "close": 0.031, "volume": 136667.0}, {"date": "2021-08-25", "close": 0.031, "volume": 334200.0}, {"date": "2021-08-26", "close": 0.03, "volume": 161722.0}, {"date": "2021-08-27", "close": 0.032, "volume": 576525.0}, {"date": "2021-08-30", "close": 0.032, "volume": 302797.0}, {"date": "2021-08-31", "close": 0.032, "volume": 213500.0}, {"date": "2021-09-01", "close": 0.032, "volume": 222467.0}, {"date": "2021-09-02", "close": 0.032, "volume": 400000.0}, {"date": "2021-09-03", "close": 0.034, "volume": 22000.0}, {"date": "2021-09-06", "close": 0.032, "volume": 752191.0}, {"date": "2021-09-07", "close": 0.033, "volume": 803264.0}, {"date": "2021-09-08", "close": 0.033, "volume": 100000.0}, {"date": "2021-09-09", "close": 0.032, "volume": 55300.0}, {"date": "2021-09-10", "close": 0.032, "volume": 786667.0}, {"date": "2021-09-13", "close": 0.03, "volume": 1694727.0}, {"date": "2021-09-14", "close": 0.028, "volume": 940138.0}, {"date": "2021-09-15", "close": 0.029, "volume": 66667.0}, {"date": "2021-09-16", "close": 0.03, "volume": 153900.0}, {"date": "2021-09-17", "close": 0.036, "volume": 1273523.0}, {"date": "2021-09-20", "close": 0.032, "volume": 982572.0}, {"date": "2021-09-21", "close": 0.032, "volume": 425256.0}, {"date": "2021-09-22", "close": 0.03, "volume": 529764.0}, {"date": "2021-09-23", "close": 0.03, "volume": 258560.0}, {"date": "2021-09-24", "close": 0.032, "volume": 666000.0}, {"date": "2021-09-27", "close": 0.029, "volume": 165611.0}, {"date": "2021-09-28", "close": 0.029, "volume": 376604.0}, {"date": "2021-09-29", "close": 0.029, "volume": 13160.0}, {"date": "2021-09-30", "close": 0.029, "volume": 565610.0}, {"date": "2021-10-01", "close": 0.029, "volume": 100000.0}, {"date": "2021-10-05", "close": 0.03, "volume": 150318.0}, {"date": "2021-10-06", "close": 0.028, "volume": 1027649.0}, {"date": "2021-10-07", "close": 0.03, "volume": 200177.0}, {"date": "2021-10-11", "close": 0.029, "volume": 353823.0}, {"date": "2021-10-12", "close": 0.029, "volume": 310000.0}, {"date": "2021-10-13", "close": 0.032, "volume": 386500.0}, {"date": "2021-10-14", "close": 0.032, "volume": 623522.0}, {"date": "2021-10-15", "close": 0.031, "volume": 435941.0}, {"date": "2021-10-18", "close": 0.031, "volume": 448831.0}, {"date": "2021-10-19", "close": 0.03, "volume": 160669.0}, {"date": "2021-10-20", "close": 0.031, "volume": 1036494.0}, {"date": "2021-10-21", "close": 0.031, "volume": 241336.0}, {"date": "2021-10-22", "close": 0.031, "volume": 7000.0}, {"date": "2021-10-25", "close": 0.029, "volume": 1553296.0}, {"date": "2021-10-26", "close": 0.032, "volume": 442737.0}, {"date": "2021-10-27", "close": 0.03, "volume": 408704.0}, {"date": "2021-10-28", "close": 0.03, "volume": 24620.0}, {"date": "2021-10-29", "close": 0.029, "volume": 211978.0}, {"date": "2021-11-01", "close": 0.029, "volume": 88199.0}, {"date": "2021-11-03", "close": 0.028, "volume": 366667.0}, {"date": "2021-11-04", "close": 0.029, "volume": 461608.0}, {"date": "2021-11-05", "close": 0.029, "volume": 204823.0}, {"date": "2021-11-08", "close": 0.028, "volume": 1937682.0}, {"date": "2021-11-09", "close": 0.029, "volume": 780000.0}, {"date": "2021-11-10", "close": 0.029, "volume": 619072.0}, {"date": "2021-11-11", "close": 0.029, "volume": 388279.0}, {"date": "2021-11-12", "close": 0.029, "volume": 438577.0}, {"date": "2021-11-15", "close": 0.03, "volume": 19900.0}, {"date": "2021-11-16", "close": 0.029, "volume": 367251.0}, {"date": "2021-11-17", "close": 0.028, "volume": 486867.0}, {"date": "2021-11-18", "close": 0.029, "volume": 21000.0}, {"date": "2021-11-19", "close": 0.029, "volume": 90000.0}, {"date": "2021-11-22", "close": 0.03, "volume": 144949.0}, {"date": "2021-11-23", "close": 0.029, "volume": 706532.0}, {"date": "2021-11-24", "close": 0.029, "volume": 305586.0}, {"date": "2021-11-25", "close": 0.028, "volume": 24176.0}, {"date": "2021-11-26", "close": 0.027, "volume": 1164414.0}, {"date": "2021-11-29", "close": 0.027, "volume": 718472.0}, {"date": "2021-12-01", "close": 0.026, "volume": 732433.0}, {"date": "2021-12-02", "close": 0.026, "volume": 166667.0}, {"date": "2021-12-06", "close": 0.026, "volume": 124584.0}, {"date": "2021-12-07", "close": 0.025, "volume": 430313.0}, {"date": "2021-12-08", "close": 0.025, "volume": 72755.0}, {"date": "2021-12-09", "close": 0.026, "volume": 346746.0}, {"date": "2021-12-10", "close": 0.026, "volume": 410168.0}, {"date": "2021-12-13", "close": 0.025, "volume": 200000.0}, {"date": "2021-12-14", "close": 0.025, "volume": 199980.0}, {"date": "2021-12-15", "close": 0.025, "volume": 175913.0}, {"date": "2021-12-16", "close": 0.027, "volume": 355884.0}, {"date": "2021-12-17", "close": 0.027, "volume": 20000.0}, {"date": "2021-12-20", "close": 0.025, "volume": 139447.0}, {"date": "2021-12-21", "close": 0.024, "volume": 201067.0}, {"date": "2021-12-22", "close": 0.026, "volume": 117303.0}, {"date": "2021-12-23", "close": 0.025, "volume": 152146.0}, {"date": "2021-12-24", "close": 0.028, "volume": 190713.0}, {"date": "2021-12-29", "close": 0.025, "volume": 217131.0}, {"date": "2021-12-31", "close": 0.029, "volume": 781791.0}, {"date": "2022-01-04", "close": 0.028, "volume": 748645.0}, {"date": "2022-01-05", "close": 0.03, "volume": 240995.0}, {"date": "2022-01-06", "close": 0.029, "volume": 102966.0}, {"date": "2022-01-07", "close": 0.03, "volume": 107200.0}, {"date": "2022-01-10", "close": 0.03, "volume": 386531.0}, {"date": "2022-01-11", "close": 0.028, "volume": 50000.0}, {"date": "2022-01-12", "close": 0.027, "volume": 669999.0}, {"date": "2022-01-13", "close": 0.029, "volume": 134000.0}, {"date": "2022-01-14", "close": 0.029, "volume": 687.0}, {"date": "2022-01-17", "close": 0.028, "volume": 250000.0}, {"date": "2022-01-18", "close": 0.027, "volume": 116700.0}, {"date": "2022-01-19", "close": 0.027, "volume": 337568.0}, {"date": "2022-01-20", "close": 0.028, "volume": 35100.0}, {"date": "2022-01-21", "close": 0.034, "volume": 1609690.0}, {"date": "2022-01-24", "close": 0.035, "volume": 1492578.0}, {"date": "2022-01-25", "close": 0.029, "volume": 2118844.0}, {"date": "2022-01-27", "close": 0.029, "volume": 344972.0}, {"date": "2022-01-28", "close": 0.03, "volume": 103715.0}, {"date": "2022-01-31", "close": 0.03, "volume": 175600.0}, {"date": "2022-02-01", "close": 0.029, "volume": 166667.0}, {"date": "2022-02-03", "close": 0.03, "volume": 258068.0}, {"date": "2022-02-04", "close": 0.031, "volume": 17000.0}, {"date": "2022-02-07", "close": 0.029, "volume": 278334.0}, {"date": "2022-02-09", "close": 0.029, "volume": 50000.0}, {"date": "2022-02-10", "close": 0.029, "volume": 700000.0}, {"date": "2022-02-11", "close": 0.029, "volume": 504500.0}, {"date": "2022-02-16", "close": 0.029, "volume": 155485.0}, {"date": "2022-02-22", "close": 0.028, "volume": 279933.0}, {"date": "2022-02-23", "close": 0.028, "volume": 552700.0}, {"date": "2022-02-24", "close": 0.026, "volume": 360921.0}, {"date": "2022-02-25", "close": 0.026, "volume": 171604.0}, {"date": "2022-02-28", "close": 0.025, "volume": 456901.0}, {"date": "2022-03-01", "close": 0.025, "volume": 66667.0}, {"date": "2022-03-04", "close": 0.027, "volume": 290800.0}, {"date": "2022-03-07", "close": 0.027, "volume": 275000.0}, {"date": "2022-03-08", "close": 0.027, "volume": 324000.0}, {"date": "2022-03-09", "close": 0.028, "volume": 193000.0}, {"date": "2022-03-11", "close": 0.029, "volume": 27905.0}, {"date": "2022-03-14", "close": 0.03, "volume": 98105.0}, {"date": "2022-03-15", "close": 0.026, "volume": 13235.0}, {"date": "2022-03-18", "close": 0.026, "volume": 585356.0}, {"date": "2022-03-21", "close": 0.027, "volume": 232983.0}, {"date": "2022-03-25", "close": 0.025, "volume": 1131897.0}, {"date": "2022-03-28", "close": 0.026, "volume": 600000.0}, {"date": "2022-03-30", "close": 0.028, "volume": 66667.0}, {"date": "2022-03-31", "close": 0.027, "volume": 269034.0}, {"date": "2022-04-04", "close": 0.027, "volume": 343658.0}, {"date": "2022-04-05", "close": 0.023, "volume": 640820.0}, {"date": "2022-04-07", "close": 0.028, "volume": 4611148.0}, {"date": "2022-04-08", "close": 0.026, "volume": 723966.0}, {"date": "2022-04-11", "close": 0.026, "volume": 27651.0}, {"date": "2022-04-12", "close": 0.028, "volume": 98778.0}, {"date": "2022-04-13", "close": 0.026, "volume": 51270.0}, {"date": "2022-04-14", "close": 0.025, "volume": 679121.0}, {"date": "2022-04-19", "close": 0.025, "volume": 394223.0}, {"date": "2022-05-04", "close": 0.025, "volume": 107308.0}, {"date": "2022-05-05", "close": 0.024, "volume": 500090.0}, {"date": "2022-05-06", "close": 0.025, "volume": 138540.0}, {"date": "2022-05-09", "close": 0.025, "volume": 195167.0}, {"date": "2022-05-10", "close": 0.024, "volume": 17410.0}, {"date": "2022-05-11", "close": 0.024, "volume": 48530.0}, {"date": "2022-05-12", "close": 0.025, "volume": 425000.0}, {"date": "2022-05-16", "close": 0.024, "volume": 29998.0}, {"date": "2022-05-17", "close": 0.022, "volume": 207113.0}, {"date": "2022-05-18", "close": 0.023, "volume": 146722.0}, {"date": "2022-05-19", "close": 0.02, "volume": 699585.0}, {"date": "2022-05-20", "close": 0.024, "volume": 938639.0}, {"date": "2022-05-23", "close": 0.022, "volume": 940534.0}, {"date": "2022-05-24", "close": 0.023, "volume": 3693.0}, {"date": "2022-05-25", "close": 0.021, "volume": 100000.0}, {"date": "2022-05-26", "close": 0.023, "volume": 50000.0}, {"date": "2022-05-27", "close": 0.022, "volume": 44847.0}, {"date": "2022-05-30", "close": 0.023, "volume": 225000.0}, {"date": "2022-05-31", "close": 0.021, "volume": 267200.0}, {"date": "2022-06-01", "close": 0.022, "volume": 13500.0}, {"date": "2022-06-02", "close": 0.02, "volume": 880000.0}, {"date": "2022-06-06", "close": 0.02, "volume": 506448.0}, {"date": "2022-06-07", "close": 0.018, "volume": 1078122.0}, {"date": "2022-06-08", "close": 0.017, "volume": 1939401.0}, {"date": "2022-06-09", "close": 0.017, "volume": 1842047.0}, {"date": "2022-06-10", "close": 0.016, "volume": 1815339.0}, {"date": "2022-06-14", "close": 0.014, "volume": 721782.0}, {"date": "2022-06-15", "close": 0.015, "volume": 1484021.0}, {"date": "2022-06-16", "close": 0.014, "volume": 371467.0}, {"date": "2022-06-17", "close": 0.014, "volume": 50000.0}, {"date": "2022-06-20", "close": 0.014, "volume": 66133.0}, {"date": "2022-06-21", "close": 0.017, "volume": 789530.0}, {"date": "2022-06-23", "close": 0.015, "volume": 374134.0}, {"date": "2022-06-24", "close": 0.015, "volume": 499335.0}, {"date": "2022-06-28", "close": 0.015, "volume": 32310.0}, {"date": "2022-06-29", "close": 0.015, "volume": 194877.0}, {"date": "2022-07-04", "close": 0.017, "volume": 248456.0}, {"date": "2022-07-06", "close": 0.018, "volume": 150000.0}, {"date": "2022-07-07", "close": 0.018, "volume": 553.0}, {"date": "2022-07-08", "close": 0.015, "volume": 100000.0}, {"date": "2022-07-11", "close": 0.015, "volume": 120000.0}, {"date": "2022-07-12", "close": 0.015, "volume": 92295.0}, {"date": "2022-07-13", "close": 0.014, "volume": 435300.0}, {"date": "2022-07-14", "close": 0.014, "volume": 13144.0}, {"date": "2022-07-21", "close": 0.016, "volume": 225000.0}, {"date": "2022-07-22", "close": 0.016, "volume": 27667.0}, {"date": "2022-07-25", "close": 0.016, "volume": 119800.0}, {"date": "2022-07-28", "close": 0.017, "volume": 2927.0}, {"date": "2022-07-29", "close": 0.016, "volume": 5200.0}, {"date": "2022-08-01", "close": 0.016, "volume": 418300.0}, {"date": "2022-08-03", "close": 0.016, "volume": 31656.0}, {"date": "2022-08-04", "close": 0.014, "volume": 168344.0}, {"date": "2022-08-08", "close": 0.016, "volume": 118910.0}, {"date": "2022-08-09", "close": 0.016, "volume": 156.0}, {"date": "2022-08-10", "close": 0.015, "volume": 32777.0}, {"date": "2022-08-11", "close": 0.015, "volume": 209000.0}, {"date": "2022-08-12", "close": 0.016, "volume": 150000.0}, {"date": "2022-08-15", "close": 0.016, "volume": 319307.0}, {"date": "2022-08-16", "close": 0.015, "volume": 19500.0}, {"date": "2022-08-17", "close": 0.015, "volume": 946597.0}, {"date": "2022-08-19", "close": 0.015, "volume": 12600.0}, {"date": "2022-08-22", "close": 0.015, "volume": 103317.0}, {"date": "2022-08-23", "close": 0.015, "volume": 332.0}, {"date": "2022-08-24", "close": 0.015, "volume": 139467.0}, {"date": "2022-08-25", "close": 0.014, "volume": 363563.0}, {"date": "2022-08-26", "close": 0.015, "volume": 166667.0}, {"date": "2022-08-29", "close": 0.015, "volume": 824836.0}, {"date": "2022-09-13", "close": 0.015, "volume": 36666.0}, {"date": "2022-09-14", "close": 0.015, "volume": 60000.0}, {"date": "2022-09-15", "close": 0.014, "volume": 88276.0}, {"date": "2022-09-16", "close": 0.014, "volume": 119813.0}, {"date": "2022-09-19", "close": 0.014, "volume": 228115.0}, {"date": "2022-09-20", "close": 0.015, "volume": 56657.0}, {"date": "2022-09-23", "close": 0.016, "volume": 259443.0}, {"date": "2022-09-27", "close": 0.014, "volume": 10022.0}, {"date": "2022-10-05", "close": 0.014, "volume": 46767.0}, {"date": "2022-10-10", "close": 0.015, "volume": 379839.0}, {"date": "2022-10-19", "close": 0.013, "volume": 5400.0}, {"date": "2022-10-21", "close": 0.015, "volume": 359600.0}, {"date": "2022-10-24", "close": 0.015, "volume": 296788.0}, {"date": "2022-10-25", "close": 0.015, "volume": 630000.0}, {"date": "2022-10-26", "close": 0.015, "volume": 200000.0}, {"date": "2022-10-27", "close": 0.012, "volume": 2385240.0}, {"date": "2022-10-28", "close": 0.014, "volume": 590546.0}, {"date": "2022-11-01", "close": 0.014, "volume": 30556.0}, {"date": "2022-11-04", "close": 0.013, "volume": 82927.0}, {"date": "2022-11-07", "close": 0.013, "volume": 245903.0}, {"date": "2022-11-08", "close": 0.013, "volume": 379140.0}, {"date": "2022-11-09", "close": 0.015, "volume": 893294.0}, {"date": "2022-11-21", "close": 0.014, "volume": 128786.0}, {"date": "2022-11-23", "close": 0.01, "volume": 5400.0}, {"date": "2022-11-24", "close": 0.013, "volume": 420828.0}, {"date": "2022-11-28", "close": 0.013, "volume": 137600.0}, {"date": "2022-11-30", "close": 0.013, "volume": 207463.0}, {"date": "2022-12-02", "close": 0.013, "volume": 35710.0}, {"date": "2022-12-08", "close": 0.012, "volume": 2700.0}, {"date": "2022-12-09", "close": 0.012, "volume": 76923.0}, {"date": "2022-12-13", "close": 0.012, "volume": 9000.0}, {"date": "2022-12-14", "close": 0.014, "volume": 186000.0}, {"date": "2022-12-15", "close": 0.013, "volume": 262646.0}, {"date": "2022-12-16", "close": 0.015, "volume": 309638.0}, {"date": "2022-12-19", "close": 0.014, "volume": 500000.0}, {"date": "2022-12-20", "close": 0.013, "volume": 302183.0}, {"date": "2022-12-28", "close": 0.013, "volume": 36000.0}, {"date": "2022-12-29", "close": 0.013, "volume": 224089.0}, {"date": "2023-01-04", "close": 0.012, "volume": 1090753.0}, {"date": "2023-01-05", "close": 0.011, "volume": 60750.0}, {"date": "2023-01-09", "close": 0.012, "volume": 470163.0}, {"date": "2023-01-13", "close": 0.012, "volume": 203000.0}, {"date": "2023-01-18", "close": 0.012, "volume": 9000.0}, {"date": "2023-01-19", "close": 0.013, "volume": 90909.0}, {"date": "2023-01-20", "close": 0.0135, "volume": 1046.0}, {"date": "2023-01-27", "close": 0.014, "volume": 270154.0}, {"date": "2023-01-30", "close": 0.014, "volume": 80134.0}, {"date": "2023-02-01", "close": 0.015, "volume": 1243975.0}, {"date": "2023-02-02", "close": 0.015, "volume": 2143036.0}, {"date": "2023-02-03", "close": 0.015, "volume": 7416.0}, {"date": "2023-02-08", "close": 0.014, "volume": 450589.0}, {"date": "2023-02-09", "close": 0.014, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.013, "volume": 144000.0}, {"date": "2023-02-14", "close": 0.013, "volume": 200000.0}, {"date": "2023-02-15", "close": 0.013, "volume": 121400.0}, {"date": "2023-02-17", "close": 0.013, "volume": 231557.0}, {"date": "2023-02-20", "close": 0.013, "volume": 100000.0}, {"date": "2023-02-21", "close": 0.012, "volume": 76102.0}, {"date": "2023-02-22", "close": 0.012, "volume": 238667.0}, {"date": "2023-02-23", "close": 0.012, "volume": 22500.0}, {"date": "2023-02-24", "close": 0.012, "volume": 100000.0}, {"date": "2023-02-27", "close": 0.011, "volume": 144927.0}, {"date": "2023-02-28", "close": 0.011, "volume": 380740.0}, {"date": "2023-03-06", "close": 0.012, "volume": 180000.0}, {"date": "2023-03-07", "close": 0.012, "volume": 9000.0}, {"date": "2023-03-10", "close": 0.012, "volume": 300000.0}, {"date": "2023-03-13", "close": 0.012, "volume": 100000.0}, {"date": "2023-03-27", "close": 0.01, "volume": 203600.0}, {"date": "2023-03-30", "close": 0.011, "volume": 32601.0}, {"date": "2023-04-11", "close": 0.011, "volume": 180000.0}, {"date": "2023-04-13", "close": 0.013, "volume": 27333.0}, {"date": "2023-04-14", "close": 0.01, "volume": 540632.0}, {"date": "2023-04-21", "close": 0.01, "volume": 612500.0}, {"date": "2023-04-24", "close": 0.011, "volume": 423469.0}, {"date": "2023-04-26", "close": 0.011, "volume": 82730.0}, {"date": "2023-04-27", "close": 0.011, "volume": 140000.0}, {"date": "2023-05-09", "close": 0.01, "volume": 112667.0}, {"date": "2023-05-12", "close": 0.01, "volume": 65000.0}, {"date": "2023-05-17", "close": 0.012, "volume": 1314245.0}, {"date": "2023-05-19", "close": 0.011, "volume": 66667.0}, {"date": "2023-05-22", "close": 0.011, "volume": 216009.0}, {"date": "2023-05-23", "close": 0.011, "volume": 147000.0}, {"date": "2023-06-30", "close": 0.009, "volume": 206725.0}, {"date": "2023-07-04", "close": 0.009, "volume": 500000.0}, {"date": "2023-07-06", "close": 0.009, "volume": 513.0}, {"date": "2023-07-10", "close": 0.009, "volume": 180000.0}, {"date": "2023-07-11", "close": 0.009, "volume": 55500.0}, {"date": "2023-07-13", "close": 0.009, "volume": 184644.0}, {"date": "2023-07-18", "close": 0.009, "volume": 200.0}, {"date": "2023-07-20", "close": 0.009, "volume": 1575000.0}, {"date": "2023-07-26", "close": 0.007, "volume": 1507500.0}, {"date": "2023-08-01", "close": 0.008, "volume": 137700.0}, {"date": "2023-08-10", "close": 0.007, "volume": 255375.0}, {"date": "2023-08-11", "close": 0.007, "volume": 1.0}, {"date": "2023-08-15", "close": 0.007, "volume": 960260.0}, {"date": "2023-08-16", "close": 0.007, "volume": 661250.0}, {"date": "2023-08-18", "close": 0.007, "volume": 130544.0}, {"date": "2023-08-22", "close": 0.007, "volume": 82373.0}, {"date": "2023-08-25", "close": 0.007, "volume": 3110100.0}, {"date": "2023-08-29", "close": 0.007, "volume": 992387.0}, {"date": "2023-08-30", "close": 0.006, "volume": 20250.0}, {"date": "2023-08-31", "close": 0.006, "volume": 51730.0}, {"date": "2023-09-04", "close": 0.006, "volume": 678020.0}, {"date": "2023-09-05", "close": 0.006, "volume": 400002.0}, {"date": "2023-09-06", "close": 0.006, "volume": 3263848.0}, {"date": "2023-09-07", "close": 0.007, "volume": 2050000.0}, {"date": "2023-09-08", "close": 0.01, "volume": 465103.0}, {"date": "2023-09-12", "close": 0.008, "volume": 1000000.0}, {"date": "2023-09-13", "close": 0.006, "volume": 1833334.0}, {"date": "2023-09-14", "close": 0.006, "volume": 2500000.0}, {"date": "2023-09-15", "close": 0.007, "volume": 470000.0}, {"date": "2023-09-18", "close": 0.006, "volume": 362063.0}, {"date": "2023-09-20", "close": 0.006, "volume": 989600.0}, {"date": "2023-09-21", "close": 0.006, "volume": 988100.0}, {"date": "2023-09-25", "close": 0.006, "volume": 500000.0}, {"date": "2023-09-27", "close": 0.006, "volume": 932420.0}, {"date": "2023-09-29", "close": 0.006, "volume": 4950.0}, {"date": "2023-10-02", "close": 0.006, "volume": 283500.0}, {"date": "2023-10-05", "close": 0.005, "volume": 45000.0}, {"date": "2023-10-06", "close": 0.007, "volume": 3088220.0}, {"date": "2023-10-09", "close": 0.007, "volume": 1000000.0}, {"date": "2023-10-12", "close": 0.006, "volume": 100000.0}, {"date": "2023-10-19", "close": 0.005, "volume": 235833.0}, {"date": "2023-10-23", "close": 0.005, "volume": 169540.0}, {"date": "2023-10-24", "close": 0.005, "volume": 500000.0}, {"date": "2023-10-30", "close": 0.006, "volume": 292207.0}, {"date": "2023-10-31", "close": 0.005, "volume": 988294.0}, {"date": "2023-11-01", "close": 0.005, "volume": 90000.0}, {"date": "2023-11-02", "close": 0.005, "volume": 237929.0}, {"date": "2023-11-03", "close": 0.005, "volume": 820237.0}, {"date": "2023-11-06", "close": 0.005, "volume": 733532.0}, {"date": "2023-11-09", "close": 0.005, "volume": 308902.0}, {"date": "2023-11-10", "close": 0.005, "volume": 167032.0}, {"date": "2023-11-13", "close": 0.004, "volume": 174200.0}, {"date": "2023-11-14", "close": 0.005, "volume": 500000.0}, {"date": "2023-11-20", "close": 0.0045, "volume": 529250.0}, {"date": "2023-11-21", "close": 0.005, "volume": 151917.0}, {"date": "2023-11-23", "close": 0.005, "volume": 500000.0}, {"date": "2023-11-28", "close": 0.005, "volume": 600000.0}, {"date": "2023-11-29", "close": 0.004, "volume": 950000.0}, {"date": "2023-11-30", "close": 0.006, "volume": 1103480.0}, {"date": "2023-12-01", "close": 0.006, "volume": 809000.0}, {"date": "2023-12-04", "close": 0.005, "volume": 662500.0}, {"date": "2023-12-08", "close": 0.005, "volume": 1047225.0}, {"date": "2023-12-11", "close": 0.005, "volume": 100000.0}, {"date": "2023-12-13", "close": 0.004, "volume": 700000.0}, {"date": "2023-12-14", "close": 0.0045, "volume": 810000.0}, {"date": "2023-12-15", "close": 0.005, "volume": 868279.0}, {"date": "2023-12-18", "close": 0.0045, "volume": 300000.0}, {"date": "2023-12-20", "close": 0.0045, "volume": 500000.0}, {"date": "2023-12-27", "close": 0.0045, "volume": 1022500.0}, {"date": "2023-12-28", "close": 0.0045, "volume": 500000.0}, {"date": "2023-12-29", "close": 0.005, "volume": 700000.0}, {"date": "2024-01-03", "close": 0.006, "volume": 1000000.0}, {"date": "2024-01-04", "close": 0.008, "volume": 350034.0}, {"date": "2024-01-05", "close": 0.008, "volume": 250000.0}, {"date": "2024-01-08", "close": 0.006, "volume": 955494.0}, {"date": "2024-01-09", "close": 0.006, "volume": 200000.0}, {"date": "2024-01-12", "close": 0.007, "volume": 519508.0}, {"date": "2024-01-16", "close": 0.006, "volume": 335970.0}, {"date": "2024-01-19", "close": 0.006, "volume": 36000.0}, {"date": "2024-01-22", "close": 0.006, "volume": 161125.0}, {"date": "2024-01-23", "close": 0.006, "volume": 199898.0}, {"date": "2024-01-24", "close": 0.006, "volume": 18030.0}, {"date": "2024-01-25", "close": 0.005, "volume": 600000.0}, {"date": "2024-01-30", "close": 0.006, "volume": 289101.0}, {"date": "2024-02-01", "close": 0.006, "volume": 148434.0}, {"date": "2024-02-13", "close": 0.005, "volume": 42912.0}, {"date": "2024-02-28", "close": 0.005, "volume": 900594.0}, {"date": "2024-02-29", "close": 0.005, "volume": 7200.0}, {"date": "2024-03-04", "close": 0.005, "volume": 370000.0}, {"date": "2024-03-18", "close": 0.005, "volume": 20250.0}, {"date": "2024-03-25", "close": 0.005, "volume": 400000.0}, {"date": "2024-03-26", "close": 0.006, "volume": 1100000.0}, {"date": "2024-03-27", "close": 0.005, "volume": 1473681.0}, {"date": "2024-04-02", "close": 0.005, "volume": 218000.0}, {"date": "2024-04-08", "close": 0.005, "volume": 400000.0}, {"date": "2024-04-11", "close": 0.005, "volume": 1000000.0}, {"date": "2024-04-23", "close": 0.005, "volume": 42347.0}, {"date": "2024-04-24", "close": 0.005, "volume": 28801.0}, {"date": "2024-04-26", "close": 0.005, "volume": 138027.0}, {"date": "2024-05-01", "close": 0.005, "volume": 1266666.0}, {"date": "2024-05-06", "close": 0.005, "volume": 21600.0}, {"date": "2024-05-07", "close": 0.005, "volume": 66667.0}, {"date": "2024-05-14", "close": 0.004, "volume": 15792.0}, {"date": "2024-05-15", "close": 0.005, "volume": 563908.0}, {"date": "2024-05-16", "close": 0.005, "volume": 480759.0}, {"date": "2024-05-21", "close": 0.005, "volume": 1224499.0}, {"date": "2024-05-22", "close": 0.005, "volume": 103500.0}, {"date": "2024-05-23", "close": 0.006, "volume": 87572.0}, {"date": "2024-05-24", "close": 0.006, "volume": 32712.0}, {"date": "2024-05-27", "close": 0.006, "volume": 78000.0}, {"date": "2024-05-28", "close": 0.006, "volume": 500.0}, {"date": "2024-05-31", "close": 0.005, "volume": 100000.0}, {"date": "2024-06-03", "close": 0.005, "volume": 1288.0}, {"date": "2024-06-05", "close": 0.005, "volume": 622826.0}, {"date": "2024-06-11", "close": 0.005, "volume": 530000.0}, {"date": "2024-06-14", "close": 0.005, "volume": 20000.0}, {"date": "2024-06-17", "close": 0.005, "volume": 1166676.0}, {"date": "2024-06-18", "close": 0.005, "volume": 191756.0}, {"date": "2024-06-19", "close": 0.004, "volume": 750000.0}, {"date": "2024-06-24", "close": 0.004, "volume": 957959.0}, {"date": "2024-06-25", "close": 0.004, "volume": 304000.0}, {"date": "2024-06-27", "close": 0.004, "volume": 52176.0}, {"date": "2024-06-28", "close": 0.004, "volume": 309000.0}, {"date": "2024-07-02", "close": 0.004, "volume": 187200.0}, {"date": "2024-07-08", "close": 0.004, "volume": 11520.0}, {"date": "2024-07-16", "close": 0.004, "volume": 250000.0}, {"date": "2024-07-24", "close": 0.004, "volume": 250000.0}, {"date": "2024-07-25", "close": 0.0045, "volume": 125000.0}, {"date": "2024-07-31", "close": 0.004, "volume": 250000.0}, {"date": "2024-08-12", "close": 0.004, "volume": 250000.0}, {"date": "2024-08-13", "close": 0.004, "volume": 776800.0}, {"date": "2024-08-14", "close": 0.005, "volume": 1208000.0}, {"date": "2024-08-16", "close": 0.004, "volume": 2070.0}, {"date": "2024-08-19", "close": 0.004, "volume": 10407.0}, {"date": "2024-08-26", "close": 0.004, "volume": 320000.0}, {"date": "2024-08-27", "close": 0.004, "volume": 1754012.0}, {"date": "2024-09-03", "close": 0.003, "volume": 250000.0}, {"date": "2024-09-05", "close": 0.004, "volume": 277292.0}, {"date": "2024-09-10", "close": 0.005, "volume": 3831277.0}, {"date": "2024-09-13", "close": 0.004, "volume": 250000.0}, {"date": "2024-09-20", "close": 0.004, "volume": 500000.0}, {"date": "2024-10-02", "close": 0.004, "volume": 900000.0}, {"date": "2024-10-03", "close": 0.004, "volume": 1000.0}, {"date": "2024-10-04", "close": 0.004, "volume": 499999.0}, {"date": "2024-10-07", "close": 0.004, "volume": 638042.0}, {"date": "2024-10-08", "close": 0.004, "volume": 750000.0}, {"date": "2024-10-09", "close": 0.003, "volume": 722000.0}, {"date": "2024-10-11", "close": 0.004, "volume": 234900.0}, {"date": "2024-10-14", "close": 0.004, "volume": 500000.0}, {"date": "2024-10-15", "close": 0.003, "volume": 1050000.0}, {"date": "2024-10-16", "close": 0.003, "volume": 1000000.0}, {"date": "2024-10-24", "close": 0.003, "volume": 592857.0}, {"date": "2024-10-28", "close": 0.003, "volume": 107118.0}, {"date": "2024-10-29", "close": 0.003, "volume": 114389.0}, {"date": "2024-11-01", "close": 0.003, "volume": 1193495.0}, {"date": "2024-11-04", "close": 0.003, "volume": 412972.0}, {"date": "2024-11-05", "close": 0.003, "volume": 558031.0}, {"date": "2024-11-06", "close": 0.003, "volume": 67655.0}, {"date": "2024-11-12", "close": 0.004, "volume": 355000.0}, {"date": "2024-11-13", "close": 0.003, "volume": 500000.0}, {"date": "2024-11-18", "close": 0.003, "volume": 450000.0}, {"date": "2024-11-21", "close": 0.003, "volume": 1.0}, {"date": "2024-11-25", "close": 0.004, "volume": 970000.0}, {"date": "2024-11-26", "close": 0.004, "volume": 1000000.0}, {"date": "2024-12-06", "close": 0.003, "volume": 300000.0}, {"date": "2024-12-13", "close": 0.004, "volume": 134615.0}, {"date": "2024-12-16", "close": 0.004, "volume": 400000.0}, {"date": "2024-12-17", "close": 0.004, "volume": 27000.0}, {"date": "2024-12-18", "close": 0.004, "volume": 90000.0}, {"date": "2024-12-19", "close": 0.003, "volume": 15300.0}, {"date": "2024-12-20", "close": 0.004, "volume": 215299.0}, {"date": "2024-12-24", "close": 0.004, "volume": 84000.0}, {"date": "2024-12-27", "close": 0.005, "volume": 250000.0}, {"date": "2025-01-07", "close": 0.004, "volume": 800000.0}, {"date": "2025-01-17", "close": 0.004, "volume": 37500.0}, {"date": "2025-01-21", "close": 0.003, "volume": 200000.0}, {"date": "2025-01-22", "close": 0.004, "volume": 212500.0}, {"date": "2025-01-28", "close": 0.004, "volume": 102637.0}, {"date": "2025-01-29", "close": 0.003, "volume": 116000.0}, {"date": "2025-01-30", "close": 0.003, "volume": 100000.0}, {"date": "2025-01-31", "close": 0.003, "volume": 5580.0}, {"date": "2025-02-03", "close": 0.003, "volume": 513500.0}, {"date": "2025-02-05", "close": 0.004, "volume": 72571.0}, {"date": "2025-02-06", "close": 0.003, "volume": 199299.0}, {"date": "2025-02-11", "close": 0.004, "volume": 279574.0}, {"date": "2025-02-12", "close": 0.003, "volume": 100000.0}, {"date": "2025-02-19", "close": 0.003, "volume": 645914.0}, {"date": "2025-03-06", "close": 0.003, "volume": 200001.0}, {"date": "2025-03-07", "close": 0.003, "volume": 206250.0}, {"date": "2025-03-11", "close": 0.003, "volume": 119700.0}, {"date": "2025-03-12", "close": 0.003, "volume": 206249.0}, {"date": "2025-03-13", "close": 0.003, "volume": 66669.0}, {"date": "2025-03-14", "close": 0.003, "volume": 46558.0}, {"date": "2025-03-17", "close": 0.003, "volume": 211667.0}, {"date": "2025-03-18", "close": 0.003, "volume": 1.0}, {"date": "2025-03-19", "close": 0.003, "volume": 1.0}, {"date": "2025-03-20", "close": 0.003, "volume": 1.0}, {"date": "2025-03-24", "close": 0.003, "volume": 34038.0}, {"date": "2025-03-28", "close": 0.003, "volume": 2700.0}, {"date": "2025-04-04", "close": 0.003, "volume": 30.0}, {"date": "2025-04-07", "close": 0.003, "volume": 34018.0}, {"date": "2025-04-08", "close": 0.002, "volume": 100001.0}, {"date": "2025-04-14", "close": 0.003, "volume": 100001.0}, {"date": "2025-04-15", "close": 0.003, "volume": 436003.0}, {"date": "2025-04-16", "close": 0.003, "volume": 270000.0}, {"date": "2025-04-17", "close": 0.003, "volume": 180000.0}, {"date": "2025-04-22", "close": 0.003, "volume": 5850.0}, {"date": "2025-04-28", "close": 0.003, "volume": 1.0}, {"date": "2025-04-29", "close": 0.003, "volume": 66478.0}, {"date": "2025-05-05", "close": 0.003, "volume": 331756.0}, {"date": "2025-05-08", "close": 0.006, "volume": 4534590.0}, {"date": "2025-05-09", "close": 0.004, "volume": 1271859.0}, {"date": "2025-05-12", "close": 0.004, "volume": 30434.0}, {"date": "2025-05-14", "close": 0.006, "volume": 4063685.0}, {"date": "2025-05-19", "close": 0.006, "volume": 200000.0}, {"date": "2025-05-21", "close": 0.003, "volume": 2004438.0}, {"date": "2025-05-22", "close": 0.003, "volume": 2548914.0}, {"date": "2025-05-26", "close": 0.003, "volume": 322000.0}, {"date": "2025-05-27", "close": 0.003, "volume": 304999.0}, {"date": "2025-05-28", "close": 0.003, "volume": 2423008.0}, {"date": "2025-05-30", "close": 0.003, "volume": 2352341.0}, {"date": "2025-06-04", "close": 0.003, "volume": 149990.0}, {"date": "2025-06-05", "close": 0.003, "volume": 2700000.0}, {"date": "2025-06-10", "close": 0.003, "volume": 83334.0}, {"date": "2025-06-11", "close": 0.0035, "volume": 9000.0}, {"date": "2025-06-12", "close": 0.0035, "volume": 112229.0}, {"date": "2025-06-18", "close": 0.004, "volume": 1394087.0}, {"date": "2025-06-20", "close": 0.004, "volume": 725000.0}, {"date": "2025-06-24", "close": 0.004, "volume": 200.0}, {"date": "2025-06-26", "close": 0.004, "volume": 653015.0}, {"date": "2025-06-30", "close": 0.004, "volume": 128762.0}, {"date": "2025-07-18", "close": 0.003, "volume": 459.0}, {"date": "2025-07-21", "close": 0.004, "volume": 737606.0}, {"date": "2025-07-23", "close": 0.004, "volume": 5000111.0}, {"date": "2025-08-06", "close": 0.004, "volume": 100000.0}, {"date": "2025-08-14", "close": 0.006, "volume": 2879525.0}, {"date": "2025-08-15", "close": 0.006, "volume": 818.0}, {"date": "2025-08-18", "close": 0.005, "volume": 693700.0}, {"date": "2025-09-03", "close": 0.005, "volume": 3800000.0}, {"date": "2025-09-29", "close": 0.005, "volume": 85732.0}, {"date": "2025-10-06", "close": 0.005, "volume": 247284.0}, {"date": "2025-10-07", "close": 0.005, "volume": 32712.0}, {"date": "2025-10-08", "close": 0.006, "volume": 2834089.0}, {"date": "2025-10-09", "close": 0.006, "volume": 5243137.0}, {"date": "2025-10-10", "close": 0.006, "volume": 265750.0}, {"date": "2025-10-13", "close": 0.006, "volume": 2360874.0}, {"date": "2025-10-17", "close": 0.006, "volume": 131357.0}, {"date": "2025-10-21", "close": 0.007, "volume": 145286.0}, {"date": "2025-10-22", "close": 0.007, "volume": 432849.0}, {"date": "2025-10-23", "close": 0.008, "volume": 2413660.0}, {"date": "2025-10-24", "close": 0.008, "volume": 62750.0}, {"date": "2025-10-27", "close": 0.008, "volume": 546438.0}, {"date": "2025-10-28", "close": 0.006, "volume": 817876.0}, {"date": "2025-10-29", "close": 0.006, "volume": 22500.0}, {"date": "2025-10-30", "close": 0.007, "volume": 100000.0}, {"date": "2025-10-31", "close": 0.007, "volume": 218820.0}, {"date": "2025-11-03", "close": 0.007, "volume": 842.0}, {"date": "2025-11-04", "close": 0.007, "volume": 172458.0}, {"date": "2025-11-10", "close": 0.007, "volume": 2501250.0}, {"date": "2025-11-13", "close": 0.007, "volume": 178300.0}, {"date": "2025-11-14", "close": 0.007, "volume": 4784.0}, {"date": "2025-11-17", "close": 0.007, "volume": 250000.0}, {"date": "2025-11-18", "close": 0.007, "volume": 4638344.0}, {"date": "2025-11-19", "close": 0.006, "volume": 288624.0}, {"date": "2025-11-21", "close": 0.007, "volume": 35714.0}, {"date": "2025-11-24", "close": 0.006, "volume": 25000.0}, {"date": "2025-11-25", "close": 0.0065, "volume": 21111.0}, {"date": "2025-11-28", "close": 0.006, "volume": 45000.0}, {"date": "2025-12-01", "close": 0.006, "volume": 45000.0}, {"date": "2025-12-02", "close": 0.006, "volume": 9000.0}, {"date": "2025-12-04", "close": 0.006, "volume": 62500.0}, {"date": "2025-12-11", "close": 0.006, "volume": 45000.0}, {"date": "2025-12-12", "close": 0.0065, "volume": 28341.0}, {"date": "2025-12-15", "close": 0.006, "volume": 343900.0}, {"date": "2025-12-17", "close": 0.006, "volume": 766666.0}, {"date": "2025-12-29", "close": 0.005, "volume": 1712651.0}, {"date": "2026-01-02", "close": 0.005, "volume": 20881.0}, {"date": "2026-01-05", "close": 0.005, "volume": 1374.0}, {"date": "2026-01-06", "close": 0.006, "volume": 1275937.0}, {"date": "2026-01-07", "close": 0.006, "volume": 440728.0}, {"date": "2026-01-13", "close": 0.006, "volume": 40892.0}, {"date": "2026-01-14", "close": 0.007, "volume": 100000.0}, {"date": "2026-01-15", "close": 0.006, "volume": 20453.0}, {"date": "2026-01-16", "close": 0.007, "volume": 905462.0}, {"date": "2026-01-21", "close": 0.006, "volume": 655531.0}, {"date": "2026-01-27", "close": 0.006, "volume": 2110.0}, {"date": "2026-02-02", "close": 0.006, "volume": 1636.0}, {"date": "2026-02-03", "close": 0.005, "volume": 13500.0}, {"date": "2026-02-06", "close": 0.006, "volume": 200000.0}, {"date": "2026-02-11", "close": 0.006, "volume": 818.0}, {"date": "2026-02-13", "close": 0.005, "volume": 800000.0}, {"date": "2026-02-16", "close": 0.009, "volume": 7299986.0}, {"date": "2026-02-17", "close": 0.009, "volume": 1056009.0}, {"date": "2026-02-18", "close": 0.008, "volume": 23651.0}, {"date": "2026-02-19", "close": 0.008, "volume": 125000.0}, {"date": "2026-02-20", "close": 0.008, "volume": 4475016.0}, {"date": "2026-02-23", "close": 0.007, "volume": 714572.0}, {"date": "2026-03-02", "close": 0.007, "volume": 9165.0}, {"date": "2026-03-03", "close": 0.006, "volume": 1882065.0}, {"date": "2026-03-04", "close": 0.007, "volume": 91666.0}, {"date": "2026-03-09", "close": 0.005, "volume": 348068.0}, {"date": "2026-03-13", "close": 0.006, "volume": 402485.0}, {"date": "2026-03-16", "close": 0.006, "volume": 285741.0}, {"date": "2026-03-17", "close": 0.0055, "volume": 3873.0}, {"date": "2026-03-19", "close": 0.006, "volume": 395696.0}, {"date": "2026-03-20", "close": 0.005, "volume": 5142014.0}, {"date": "2026-03-23", "close": 0.005, "volume": 572897.0}, {"date": "2026-03-27", "close": 0.005, "volume": 250000.0}, {"date": "2026-04-02", "close": 0.006, "volume": 3086906.0}, {"date": "2026-04-07", "close": 0.006, "volume": 200000.0}, {"date": "2026-04-08", "close": 0.006, "volume": 1049999.0}, {"date": "2026-04-13", "close": 0.006, "volume": 100000.0}, {"date": "2026-04-14", "close": 0.006, "volume": 256813.0}, {"date": "2026-04-15", "close": 0.006, "volume": 200000.0}, {"date": "2026-04-16", "close": 0.006, "volume": 83500.0}, {"date": "2026-04-17", "close": 0.006, "volume": 225840.0}, {"date": "2026-04-20", "close": 0.006, "volume": 94400.0}, {"date": "2026-04-21", "close": 0.006, "volume": 534916.0}, {"date": "2026-04-22", "close": 0.007, "volume": 968750.0}, {"date": "2026-04-23", "close": 0.007, "volume": 537372.0}, {"date": "2026-04-24", "close": 0.006, "volume": 5316415.0}, {"date": "2026-04-27", "close": 0.006, "volume": 838144.0}, {"date": "2026-04-28", "close": 0.006, "volume": 28031.0}, {"date": "2026-04-30", "close": 0.006, "volume": 279405.0}, {"date": "2026-05-01", "close": 0.006, "volume": 777623.0}, {"date": "2026-05-05", "close": 0.006, "volume": 818.0}, {"date": "2026-05-06", "close": 0.005, "volume": 104087.0}, {"date": "2026-05-07", "close": 0.007, "volume": 6023790.0}, {"date": "2026-05-08", "close": 0.007, "volume": 701.0}, {"date": "2026-05-11", "close": 0.006, "volume": 3877718.0}, {"date": "2026-05-13", "close": 0.006, "volume": 738205.0}, {"date": "2026-05-14", "close": 0.006, "volume": 11861794.0}, {"date": "2026-05-15", "close": 0.006, "volume": 221500.0}, {"date": "2026-05-18", "close": 0.006, "volume": 217900.0}, {"date": "2026-05-20", "close": 0.007, "volume": 16823706.0}, {"date": "2026-05-21", "close": 0.007, "volume": 694727.0}, {"date": "2026-05-22", "close": 0.007, "volume": 1859723.0}, {"date": "2026-05-25", "close": 0.007, "volume": 5568987.0}, {"date": "2026-05-26", "close": 0.008, "volume": 209729.0}, {"date": "2026-05-27", "close": 0.009, "volume": 2262698.0}, {"date": "2026-05-28", "close": 0.01, "volume": 5686972.0}, {"date": "2026-05-29", "close": 0.011, "volume": 1248000.0}, {"date": "2026-06-01", "close": 0.013, "volume": 2163434.0}, {"date": "2026-06-02", "close": 0.013, "volume": 760365.0}, {"date": "2026-06-03", "close": 0.013, "volume": 1924.0}, {"date": "2026-06-05", "close": 0.013, "volume": 2399.0}, {"date": "2026-06-09", "close": 0.012, "volume": 63798.0}, {"date": "2026-06-10", "close": 0.011, "volume": 720387.0}, {"date": "2026-06-15", "close": 0.012, "volume": 14728.0}, {"date": "2026-06-24", "close": 0.011, "volume": 1457667.0}, {"date": "2026-06-26", "close": 0.01, "volume": 596457.0}, {"date": "2026-06-29", "close": 0.01, "volume": 376787.0}, {"date": "2026-06-30", "close": 0.01, "volume": 377580.0}, {"date": "2026-07-03", "close": 0.01, "volume": 22000.0}, {"date": "2026-07-07", "close": 0.01, "volume": 831818.0}, {"date": "2026-07-09", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.009, "volume": 190847.0}, {"date": "2026-07-14", "close": 0.009, "volume": 724512.0}, {"date": "2026-07-21", "close": 0.008, "volume": 814367.0}, {"date": "2026-07-27", "close": 0.008, "volume": 4704.0}, {"date": "2026-08-11", "close": 0.008, "volume": 214285.0}, {"date": "2026-08-14", "close": 0.008, "volume": 161000.0}, {"date": "2026-08-19", "close": 0.008, "volume": 333333.0}, {"date": "2026-08-24", "close": 0.008, "volume": 3526904.0}, {"date": "2026-08-28", "close": 0.007, "volume": 194554.0}, {"date": "2026-09-02", "close": 0.007, "volume": 273096.0}, {"date": "2026-09-08", "close": 0.007, "volume": 1070000.0}, {"date": "2026-09-09", "close": 0.008, "volume": 3025001.0}, {"date": "2026-09-10", "close": 0.01, "volume": 4299655.0}, {"date": "2026-09-11", "close": 0.012, "volume": 3941235.0}, {"date": "2026-09-14", "close": 0.011, "volume": 1088521.0}, {"date": "2026-09-15", "close": 0.01, "volume": 901817.0}, {"date": "2026-09-16", "close": 0.01, "volume": 955000.0}, {"date": "2026-09-17", "close": 0.01, "volume": 1475099.0}, {"date": "2026-09-18", "close": 0.009, "volume": 50000.0}], "refreshing": true}