{"ticker": "ICU", "overview": {"name": "Investor Centre Limited", "country": "Australia", "industry": "Financial Services"}, "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": "ICU", "has_prices": true, "as_of": "2025-08-29", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 543398.0, "vwap_5": 0.0017803237889693667, "vwap_20": 0.0018961873284090644, "vwap_60": 0.0022377865830000374, "vwap_250": 0.00876729374106766, "high_52w": 0.08, "low_52w": 0.001, "avg_volume_20": 401900.6, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "ICU", "effective": "", "evidence": "ICU appeared in the ASX universe as Investor Centre Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.864508"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151080-2A1705298"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Late Quarterly Reports and Appendix 4Cs", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151079-2A1705297"}, {"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "June 2026 Quarterly Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151078-2A1705296"}, {"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "March 2026 Quarterly Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151077-2A1705295"}, {"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "December 2025 Quarterly Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151076-2A1705292"}], "performance": {"ticker": "ICU", "has_prices": true, "summary": {"n": 1, "avg": 0.05988023952095814, "win_rate": 1.0, "best": 0.05988023952095814, "worst": 0.05988023952095814, "as_of": "2026-09-18"}, "buys": [{"who": "Messinger Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2452.5, "date": "2026-08-18", "score": 35.4, "ref_price": 3.34, "return": 0.05988023952095814}]}, "price_series": [{"date": "2006-07-31", "close": 0.18, "volume": 1027778.0}, {"date": "2006-08-01", "close": 0.171, "volume": 267533.0}, {"date": "2006-08-02", "close": 0.1755, "volume": 142222.0}, {"date": "2006-08-04", "close": 0.1755, "volume": 61111.0}, {"date": "2006-08-07", "close": 0.1755, "volume": 135889.0}, {"date": "2006-08-08", "close": 0.1755, "volume": 311333.0}, {"date": "2006-08-09", "close": 0.1665, "volume": 36667.0}, {"date": "2006-08-10", "close": 0.171, "volume": 16889.0}, {"date": "2006-08-14", "close": 0.162, "volume": 34444.0}, {"date": "2006-08-15", "close": 0.1665, "volume": 53111.0}, {"date": "2006-08-16", "close": 0.1665, "volume": 15556.0}, {"date": "2006-08-17", "close": 0.1665, "volume": 44444.0}, {"date": "2006-08-18", "close": 0.171, "volume": 33333.0}, {"date": "2006-08-23", "close": 0.1665, "volume": 6667.0}, {"date": "2006-08-24", "close": 0.1665, "volume": 95778.0}, {"date": "2006-08-28", "close": 0.162, "volume": 11111.0}, {"date": "2006-08-30", "close": 0.1665, "volume": 38889.0}, {"date": "2006-08-31", "close": 0.198, "volume": 458667.0}, {"date": "2006-09-01", "close": 0.18, "volume": 66667.0}, {"date": "2006-09-04", "close": 0.18, "volume": 57778.0}, {"date": "2006-09-06", "close": 0.189, "volume": 44444.0}, {"date": "2006-09-07", "close": 0.189, "volume": 2650.0}, {"date": "2006-09-08", "close": 0.2115, "volume": 47350.0}, {"date": "2006-09-11", "close": 0.189, "volume": 58206.0}, {"date": "2006-09-12", "close": 0.189, "volume": 3889.0}, {"date": "2006-09-15", "close": 0.18, "volume": 11111.0}, {"date": "2006-09-19", "close": 0.171, "volume": 11111.0}, {"date": "2006-09-20", "close": 0.171, "volume": 11111.0}, {"date": "2006-09-22", "close": 0.1665, "volume": 94444.0}, {"date": "2006-09-26", "close": 0.162, "volume": 4444.0}, {"date": "2006-09-27", "close": 0.162, "volume": 6667.0}, {"date": "2006-09-29", "close": 0.189, "volume": 11111.0}, {"date": "2006-10-06", "close": 0.189, "volume": 77778.0}, {"date": "2006-10-11", "close": 0.1665, "volume": 55683.0}, {"date": "2006-10-12", "close": 0.1935, "volume": 11111.0}, {"date": "2006-10-13", "close": 0.198, "volume": 50504.0}, {"date": "2006-10-19", "close": 0.1845, "volume": 113333.0}, {"date": "2006-10-23", "close": 0.18, "volume": 27778.0}, {"date": "2006-10-30", "close": 0.162, "volume": 55556.0}, {"date": "2006-11-01", "close": 0.1665, "volume": 100000.0}, {"date": "2006-11-03", "close": 0.171, "volume": 38889.0}, {"date": "2006-11-06", "close": 0.1755, "volume": 111111.0}, {"date": "2006-11-08", "close": 0.171, "volume": 25556.0}, {"date": "2006-11-10", "close": 0.162, "volume": 22222.0}, {"date": "2006-11-14", "close": 0.1755, "volume": 88889.0}, {"date": "2006-11-15", "close": 0.1755, "volume": 5698.0}, {"date": "2006-11-17", "close": 0.1755, "volume": 8352.0}, {"date": "2006-11-21", "close": 0.1845, "volume": 176061.0}, {"date": "2006-11-22", "close": 0.1755, "volume": 101717.0}, {"date": "2006-11-24", "close": 0.171, "volume": 59000.0}, {"date": "2006-11-29", "close": 0.171, "volume": 22222.0}, {"date": "2006-12-01", "close": 0.1755, "volume": 20133.0}, {"date": "2006-12-04", "close": 0.1845, "volume": 165129.0}, {"date": "2006-12-05", "close": 0.18, "volume": 85316.0}, {"date": "2006-12-08", "close": 0.18, "volume": 131351.0}, {"date": "2006-12-11", "close": 0.18, "volume": 1982.0}, {"date": "2006-12-13", "close": 0.1755, "volume": 79867.0}, {"date": "2006-12-14", "close": 0.18, "volume": 33333.0}, {"date": "2006-12-15", "close": 0.18, "volume": 164262.0}, {"date": "2006-12-18", "close": 0.18, "volume": 54627.0}, {"date": "2006-12-19", "close": 0.18, "volume": 2778.0}, {"date": "2006-12-20", "close": 0.18, "volume": 225929.0}, {"date": "2006-12-21", "close": 0.1845, "volume": 343889.0}, {"date": "2006-12-27", "close": 0.216, "volume": 300587.0}, {"date": "2006-12-28", "close": 0.198, "volume": 103333.0}, {"date": "2006-12-29", "close": 0.216, "volume": 85278.0}, {"date": "2007-01-02", "close": 0.27, "volume": 429722.0}, {"date": "2007-01-03", "close": 0.27, "volume": 114489.0}, {"date": "2007-01-04", "close": 0.297, "volume": 114122.0}, {"date": "2007-01-05", "close": 0.27, "volume": 12822.0}, {"date": "2007-01-08", "close": 0.252, "volume": 63844.0}, {"date": "2007-01-09", "close": 0.243, "volume": 60271.0}, {"date": "2007-01-10", "close": 0.234, "volume": 79218.0}, {"date": "2007-01-11", "close": 0.234, "volume": 46338.0}, {"date": "2007-01-16", "close": 0.2115, "volume": 8889.0}, {"date": "2007-01-17", "close": 0.2655, "volume": 69444.0}, {"date": "2007-01-18", "close": 0.225, "volume": 33333.0}, {"date": "2007-01-19", "close": 0.2565, "volume": 16667.0}, {"date": "2007-01-25", "close": 0.2475, "volume": 27556.0}, {"date": "2007-01-30", "close": 0.225, "volume": 22222.0}, {"date": "2007-02-01", "close": 0.225, "volume": 44444.0}, {"date": "2007-02-05", "close": 0.2295, "volume": 55556.0}, {"date": "2007-02-06", "close": 0.243, "volume": 161849.0}, {"date": "2007-02-07", "close": 0.288, "volume": 300222.0}, {"date": "2007-02-08", "close": 0.243, "volume": 183889.0}, {"date": "2007-02-13", "close": 0.243, "volume": 11111.0}, {"date": "2007-02-14", "close": 0.2475, "volume": 22222.0}, {"date": "2007-02-19", "close": 0.2475, "volume": 7778.0}, {"date": "2007-02-20", "close": 0.243, "volume": 8889.0}, {"date": "2007-02-21", "close": 0.234, "volume": 55556.0}, {"date": "2007-02-23", "close": 0.234, "volume": 61111.0}, {"date": "2007-02-26", "close": 0.225, "volume": 138889.0}, {"date": "2007-02-27", "close": 0.225, "volume": 13333.0}, {"date": "2007-02-28", "close": 0.225, "volume": 8889.0}, {"date": "2007-03-05", "close": 0.207, "volume": 2222.0}, {"date": "2007-03-06", "close": 0.207, "volume": 40556.0}, {"date": "2007-03-07", "close": 0.225, "volume": 148333.0}, {"date": "2007-03-08", "close": 0.18, "volume": 316667.0}, {"date": "2007-03-12", "close": 0.18, "volume": 71852.0}, {"date": "2007-03-13", "close": 0.189, "volume": 39259.0}, {"date": "2007-03-14", "close": 0.1755, "volume": 94630.0}, {"date": "2007-03-20", "close": 0.189, "volume": 137556.0}, {"date": "2007-03-21", "close": 0.189, "volume": 31667.0}, {"date": "2007-03-23", "close": 0.18, "volume": 186852.0}, {"date": "2007-03-26", "close": 0.189, "volume": 231738.0}, {"date": "2007-03-29", "close": 0.189, "volume": 11111.0}, {"date": "2007-03-30", "close": 0.198, "volume": 138519.0}, {"date": "2007-04-02", "close": 0.207, "volume": 26444.0}, {"date": "2007-04-04", "close": 0.207, "volume": 27444.0}, {"date": "2007-04-10", "close": 0.189, "volume": 22222.0}, {"date": "2007-04-11", "close": 0.189, "volume": 216667.0}, {"date": "2007-04-12", "close": 0.189, "volume": 70812.0}, {"date": "2007-04-16", "close": 0.1935, "volume": 11111.0}, {"date": "2007-04-17", "close": 0.189, "volume": 131910.0}, {"date": "2007-04-19", "close": 0.189, "volume": 10556.0}, {"date": "2007-04-20", "close": 0.198, "volume": 117444.0}, {"date": "2007-04-23", "close": 0.225, "volume": 55889.0}, {"date": "2007-04-24", "close": 0.207, "volume": 87222.0}, {"date": "2007-04-26", "close": 0.207, "volume": 207789.0}, {"date": "2007-04-27", "close": 0.207, "volume": 200778.0}, {"date": "2007-04-30", "close": 0.198, "volume": 22222.0}, {"date": "2007-05-01", "close": 0.207, "volume": 114444.0}, {"date": "2007-05-03", "close": 0.1935, "volume": 189976.0}, {"date": "2007-05-04", "close": 0.198, "volume": 5556.0}, {"date": "2007-05-07", "close": 0.1755, "volume": 225000.0}, {"date": "2007-05-08", "close": 0.1755, "volume": 556.0}, {"date": "2007-05-09", "close": 0.1755, "volume": 38889.0}, {"date": "2007-05-10", "close": 0.1755, "volume": 13333.0}, {"date": "2007-05-11", "close": 0.1935, "volume": 11111.0}, {"date": "2007-05-14", "close": 0.1935, "volume": 118444.0}, {"date": "2007-05-15", "close": 0.189, "volume": 24111.0}, {"date": "2007-05-16", "close": 0.18, "volume": 66667.0}, {"date": "2007-05-17", "close": 0.18, "volume": 50000.0}, {"date": "2007-05-18", "close": 0.189, "volume": 3333.0}, {"date": "2007-05-25", "close": 0.18, "volume": 188889.0}, {"date": "2007-05-28", "close": 0.1755, "volume": 40328.0}, {"date": "2007-05-29", "close": 0.1665, "volume": 46994.0}, {"date": "2007-05-30", "close": 0.18, "volume": 46011.0}, {"date": "2007-05-31", "close": 0.18, "volume": 58333.0}, {"date": "2007-06-01", "close": 0.18, "volume": 69340.0}, {"date": "2007-06-04", "close": 0.18, "volume": 44444.0}, {"date": "2007-06-05", "close": 0.1845, "volume": 57654.0}, {"date": "2007-06-06", "close": 0.189, "volume": 182211.0}, {"date": "2007-06-07", "close": 0.198, "volume": 170476.0}, {"date": "2007-06-08", "close": 0.234, "volume": 312222.0}, {"date": "2007-06-12", "close": 0.261, "volume": 861889.0}, {"date": "2007-06-13", "close": 0.342, "volume": 1454894.0}, {"date": "2007-06-14", "close": 0.315, "volume": 633038.0}, {"date": "2007-06-15", "close": 0.3105, "volume": 330721.0}, {"date": "2007-06-18", "close": 0.306, "volume": 119739.0}, {"date": "2007-06-19", "close": 0.4185, "volume": 2814924.0}, {"date": "2007-06-20", "close": 0.486, "volume": 2889018.0}, {"date": "2007-06-21", "close": 0.495, "volume": 728977.0}, {"date": "2007-06-22", "close": 0.6435, "volume": 2149706.0}, {"date": "2007-06-25", "close": 0.675, "volume": 2249007.0}, {"date": "2007-06-26", "close": 0.63, "volume": 1075763.0}, {"date": "2007-06-27", "close": 0.621, "volume": 430111.0}, {"date": "2007-06-28", "close": 0.6255, "volume": 258731.0}, {"date": "2007-06-29", "close": 0.621, "volume": 672138.0}, {"date": "2007-07-02", "close": 0.558, "volume": 452514.0}, {"date": "2007-07-03", "close": 0.486, "volume": 486519.0}, {"date": "2007-07-04", "close": 0.54, "volume": 325779.0}, {"date": "2007-07-05", "close": 0.5985, "volume": 225774.0}, {"date": "2007-07-06", "close": 0.6165, "volume": 323601.0}, {"date": "2007-07-09", "close": 0.603, "volume": 204964.0}, {"date": "2007-07-10", "close": 0.576, "volume": 341239.0}, {"date": "2007-07-11", "close": 0.585, "volume": 210827.0}, {"date": "2007-07-12", "close": 0.549, "volume": 101698.0}, {"date": "2007-07-13", "close": 0.612, "volume": 220390.0}, {"date": "2007-07-16", "close": 0.594, "volume": 268093.0}, {"date": "2007-07-17", "close": 0.702, "volume": 1134530.0}, {"date": "2007-07-18", "close": 0.729, "volume": 1264717.0}, {"date": "2007-07-19", "close": 0.666, "volume": 196540.0}, {"date": "2007-07-20", "close": 0.6705, "volume": 586667.0}, {"date": "2007-07-23", "close": 0.72, "volume": 173369.0}, {"date": "2007-07-24", "close": 0.747, "volume": 212136.0}, {"date": "2007-07-25", "close": 0.774, "volume": 135256.0}, {"date": "2007-07-26", "close": 0.7785, "volume": 188924.0}, {"date": "2007-07-27", "close": 0.738, "volume": 188710.0}, {"date": "2007-07-30", "close": 0.684, "volume": 255922.0}, {"date": "2007-07-31", "close": 0.72, "volume": 176198.0}, {"date": "2007-08-01", "close": 0.594, "volume": 560749.0}, {"date": "2007-08-02", "close": 0.5625, "volume": 270083.0}, {"date": "2007-08-03", "close": 0.558, "volume": 72889.0}, {"date": "2007-08-06", "close": 0.522, "volume": 264358.0}, {"date": "2007-08-07", "close": 0.504, "volume": 325289.0}, {"date": "2007-08-08", "close": 0.513, "volume": 38556.0}, {"date": "2007-08-09", "close": 0.531, "volume": 42988.0}, {"date": "2007-08-10", "close": 0.477, "volume": 107478.0}, {"date": "2007-08-13", "close": 0.423, "volume": 171846.0}, {"date": "2007-08-14", "close": 0.387, "volume": 189090.0}, {"date": "2007-08-15", "close": 0.36, "volume": 117833.0}, {"date": "2007-08-16", "close": 0.36, "volume": 178020.0}, {"date": "2007-08-17", "close": 0.342, "volume": 122944.0}, {"date": "2007-08-20", "close": 0.4185, "volume": 57209.0}, {"date": "2007-08-21", "close": 0.36, "volume": 372647.0}, {"date": "2007-08-22", "close": 0.36, "volume": 173589.0}, {"date": "2007-08-23", "close": 0.3825, "volume": 155871.0}, {"date": "2007-08-24", "close": 0.3735, "volume": 215246.0}, {"date": "2007-08-27", "close": 0.405, "volume": 200342.0}, {"date": "2007-08-28", "close": 0.4635, "volume": 133991.0}, {"date": "2007-08-29", "close": 0.45, "volume": 138000.0}, {"date": "2007-08-30", "close": 0.45, "volume": 31889.0}, {"date": "2007-08-31", "close": 0.405, "volume": 115778.0}, {"date": "2007-09-03", "close": 0.423, "volume": 62000.0}, {"date": "2007-09-04", "close": 0.459, "volume": 59444.0}, {"date": "2007-09-05", "close": 0.405, "volume": 452783.0}, {"date": "2007-09-06", "close": 0.4275, "volume": 43889.0}, {"date": "2007-09-07", "close": 0.378, "volume": 103404.0}, {"date": "2007-09-10", "close": 0.378, "volume": 51436.0}, {"date": "2007-09-11", "close": 0.36, "volume": 167523.0}, {"date": "2007-09-12", "close": 0.342, "volume": 134091.0}, {"date": "2007-09-13", "close": 0.342, "volume": 76267.0}, {"date": "2007-09-14", "close": 0.3465, "volume": 24789.0}, {"date": "2007-09-17", "close": 0.36, "volume": 99257.0}, {"date": "2007-09-18", "close": 0.333, "volume": 65333.0}, {"date": "2007-09-19", "close": 0.378, "volume": 47222.0}, {"date": "2007-09-20", "close": 0.333, "volume": 77896.0}, {"date": "2007-09-21", "close": 0.36, "volume": 69564.0}, {"date": "2007-09-24", "close": 0.3825, "volume": 67276.0}, {"date": "2007-09-25", "close": 0.387, "volume": 224472.0}, {"date": "2007-09-26", "close": 0.4005, "volume": 99717.0}, {"date": "2007-09-27", "close": 0.45, "volume": 235889.0}, {"date": "2007-09-28", "close": 0.495, "volume": 395128.0}, {"date": "2007-10-01", "close": 0.504, "volume": 97143.0}, {"date": "2007-10-02", "close": 0.5175, "volume": 156137.0}, {"date": "2007-10-03", "close": 0.4995, "volume": 197856.0}, {"date": "2007-10-04", "close": 0.531, "volume": 58472.0}, {"date": "2007-10-05", "close": 0.5265, "volume": 51756.0}, {"date": "2007-10-08", "close": 0.4995, "volume": 62333.0}, {"date": "2007-10-09", "close": 0.4995, "volume": 5672.0}, {"date": "2007-10-10", "close": 0.531, "volume": 173590.0}, {"date": "2007-10-11", "close": 0.549, "volume": 335228.0}, {"date": "2007-10-12", "close": 0.558, "volume": 23167.0}, {"date": "2007-10-15", "close": 0.549, "volume": 79333.0}, {"date": "2007-10-16", "close": 0.522, "volume": 53369.0}, {"date": "2007-10-17", "close": 0.558, "volume": 836832.0}, {"date": "2007-10-18", "close": 0.576, "volume": 543824.0}, {"date": "2007-10-19", "close": 0.6075, "volume": 373832.0}, {"date": "2007-10-22", "close": 0.549, "volume": 190781.0}, {"date": "2007-10-23", "close": 0.585, "volume": 131056.0}, {"date": "2007-10-24", "close": 0.585, "volume": 74500.0}, {"date": "2007-10-25", "close": 0.585, "volume": 127667.0}, {"date": "2007-10-26", "close": 0.576, "volume": 9019.0}, {"date": "2007-10-29", "close": 0.567, "volume": 97347.0}, {"date": "2007-10-30", "close": 0.5445, "volume": 21589.0}, {"date": "2007-10-31", "close": 0.5265, "volume": 132222.0}, {"date": "2007-11-01", "close": 0.54, "volume": 105598.0}, {"date": "2007-11-02", "close": 0.585, "volume": 136192.0}, {"date": "2007-11-05", "close": 0.54, "volume": 299451.0}, {"date": "2007-11-06", "close": 0.585, "volume": 286639.0}, {"date": "2007-11-07", "close": 0.576, "volume": 115522.0}, {"date": "2007-11-08", "close": 0.522, "volume": 143161.0}, {"date": "2007-11-09", "close": 0.5265, "volume": 19710.0}, {"date": "2007-11-12", "close": 0.522, "volume": 190300.0}, {"date": "2007-11-13", "close": 0.486, "volume": 88978.0}, {"date": "2007-11-14", "close": 0.54, "volume": 114152.0}, {"date": "2007-11-15", "close": 0.522, "volume": 79333.0}, {"date": "2007-11-16", "close": 0.513, "volume": 38359.0}, {"date": "2007-11-19", "close": 0.585, "volume": 435556.0}, {"date": "2007-11-20", "close": 0.576, "volume": 318889.0}, {"date": "2007-11-21", "close": 0.558, "volume": 214968.0}, {"date": "2007-11-22", "close": 0.549, "volume": 301933.0}, {"date": "2007-11-23", "close": 0.522, "volume": 389602.0}, {"date": "2007-11-26", "close": 0.522, "volume": 134889.0}, {"date": "2007-11-27", "close": 0.522, "volume": 101117.0}, {"date": "2007-11-28", "close": 0.477, "volume": 147086.0}, {"date": "2007-11-29", "close": 0.486, "volume": 6567.0}, {"date": "2007-11-30", "close": 0.486, "volume": 15556.0}, {"date": "2007-12-03", "close": 0.513, "volume": 124444.0}, {"date": "2007-12-04", "close": 0.468, "volume": 36737.0}, {"date": "2007-12-05", "close": 0.477, "volume": 89998.0}, {"date": "2007-12-06", "close": 0.45, "volume": 108054.0}, {"date": "2007-12-07", "close": 0.45, "volume": 69271.0}, {"date": "2007-12-10", "close": 0.45, "volume": 36731.0}, {"date": "2007-12-11", "close": 0.45, "volume": 162221.0}, {"date": "2007-12-12", "close": 0.4455, "volume": 87780.0}, {"date": "2007-12-13", "close": 0.423, "volume": 22786.0}, {"date": "2007-12-14", "close": 0.4455, "volume": 118668.0}, {"date": "2007-12-17", "close": 0.369, "volume": 219444.0}, {"date": "2007-12-18", "close": 0.378, "volume": 136111.0}, {"date": "2007-12-19", "close": 0.468, "volume": 35680.0}, {"date": "2007-12-20", "close": 0.45, "volume": 20333.0}, {"date": "2007-12-21", "close": 0.405, "volume": 65000.0}, {"date": "2007-12-24", "close": 0.405, "volume": 1236.0}, {"date": "2007-12-28", "close": 0.4365, "volume": 122987.0}, {"date": "2007-12-31", "close": 0.45, "volume": 41507.0}, {"date": "2008-01-02", "close": 0.468, "volume": 41236.0}, {"date": "2008-01-03", "close": 0.45, "volume": 162147.0}, {"date": "2008-01-04", "close": 0.45, "volume": 25389.0}, {"date": "2008-01-07", "close": 0.3915, "volume": 70244.0}, {"date": "2008-01-08", "close": 0.432, "volume": 41111.0}, {"date": "2008-01-09", "close": 0.396, "volume": 15556.0}, {"date": "2008-01-10", "close": 0.3825, "volume": 51456.0}, {"date": "2008-01-11", "close": 0.3825, "volume": 132222.0}, {"date": "2008-01-14", "close": 0.378, "volume": 36667.0}, {"date": "2008-01-15", "close": 0.3825, "volume": 43889.0}, {"date": "2008-01-16", "close": 0.324, "volume": 22222.0}, {"date": "2008-01-17", "close": 0.324, "volume": 8889.0}, {"date": "2008-01-18", "close": 0.315, "volume": 45222.0}, {"date": "2008-01-21", "close": 0.315, "volume": 133333.0}, {"date": "2008-01-22", "close": 0.306, "volume": 30556.0}, {"date": "2008-01-23", "close": 0.252, "volume": 65000.0}, {"date": "2008-01-24", "close": 0.27, "volume": 55556.0}, {"date": "2008-01-25", "close": 0.324, "volume": 100556.0}, {"date": "2008-01-29", "close": 0.2745, "volume": 122339.0}, {"date": "2008-01-30", "close": 0.324, "volume": 20000.0}, {"date": "2008-01-31", "close": 0.3285, "volume": 27778.0}, {"date": "2008-02-01", "close": 0.333, "volume": 61111.0}, {"date": "2008-02-05", "close": 0.3285, "volume": 7778.0}, {"date": "2008-02-06", "close": 0.27, "volume": 204147.0}, {"date": "2008-02-07", "close": 0.3195, "volume": 15457.0}, {"date": "2008-02-08", "close": 0.324, "volume": 18889.0}, {"date": "2008-02-11", "close": 0.324, "volume": 13333.0}, {"date": "2008-02-12", "close": 0.315, "volume": 4367.0}, {"date": "2008-02-13", "close": 0.324, "volume": 15500.0}, {"date": "2008-02-14", "close": 0.324, "volume": 4444.0}, {"date": "2008-02-15", "close": 0.288, "volume": 15543.0}, {"date": "2008-02-18", "close": 0.297, "volume": 12849.0}, {"date": "2008-02-19", "close": 0.288, "volume": 11111.0}, {"date": "2008-02-20", "close": 0.288, "volume": 72257.0}, {"date": "2008-02-21", "close": 0.27, "volume": 135367.0}, {"date": "2008-02-22", "close": 0.2475, "volume": 22500.0}, {"date": "2008-02-25", "close": 0.2475, "volume": 65833.0}, {"date": "2008-02-26", "close": 0.252, "volume": 28611.0}, {"date": "2008-02-27", "close": 0.225, "volume": 301949.0}, {"date": "2008-02-28", "close": 0.225, "volume": 55556.0}, {"date": "2008-03-04", "close": 0.225, "volume": 44444.0}, {"date": "2008-03-05", "close": 0.252, "volume": 77778.0}, {"date": "2008-03-10", "close": 0.252, "volume": 19778.0}, {"date": "2008-03-11", "close": 0.234, "volume": 68000.0}, {"date": "2008-03-12", "close": 0.2385, "volume": 44444.0}, {"date": "2008-03-13", "close": 0.216, "volume": 58592.0}, {"date": "2008-03-14", "close": 0.207, "volume": 44444.0}, {"date": "2008-03-17", "close": 0.2025, "volume": 27778.0}, {"date": "2008-03-18", "close": 0.2205, "volume": 38889.0}, {"date": "2008-03-19", "close": 0.225, "volume": 183333.0}, {"date": "2008-03-20", "close": 0.2025, "volume": 27778.0}, {"date": "2008-03-25", "close": 0.216, "volume": 105556.0}, {"date": "2008-03-26", "close": 0.2025, "volume": 166667.0}, {"date": "2008-03-27", "close": 0.189, "volume": 69444.0}, {"date": "2008-03-28", "close": 0.189, "volume": 38000.0}, {"date": "2008-03-31", "close": 0.198, "volume": 13333.0}, {"date": "2008-04-01", "close": 0.198, "volume": 94489.0}, {"date": "2008-04-02", "close": 0.207, "volume": 20000.0}, {"date": "2008-04-03", "close": 0.2205, "volume": 3333.0}, {"date": "2008-04-07", "close": 0.234, "volume": 44444.0}, {"date": "2008-04-08", "close": 0.261, "volume": 478382.0}, {"date": "2008-04-09", "close": 0.27, "volume": 24444.0}, {"date": "2008-04-10", "close": 0.27, "volume": 72279.0}, {"date": "2008-04-11", "close": 0.2655, "volume": 71111.0}, {"date": "2008-04-14", "close": 0.27, "volume": 26592.0}, {"date": "2008-04-15", "close": 0.225, "volume": 41609.0}, {"date": "2008-04-16", "close": 0.27, "volume": 7456.0}, {"date": "2008-04-17", "close": 0.2655, "volume": 87626.0}, {"date": "2008-04-18", "close": 0.252, "volume": 85611.0}, {"date": "2008-04-21", "close": 0.252, "volume": 93333.0}, {"date": "2008-04-22", "close": 0.234, "volume": 136667.0}, {"date": "2008-04-23", "close": 0.225, "volume": 121166.0}, {"date": "2008-04-24", "close": 0.2385, "volume": 58488.0}, {"date": "2008-04-28", "close": 0.234, "volume": 430000.0}, {"date": "2008-04-29", "close": 0.234, "volume": 412389.0}, {"date": "2008-04-30", "close": 0.252, "volume": 227834.0}, {"date": "2008-05-01", "close": 0.2295, "volume": 166667.0}, {"date": "2008-05-02", "close": 0.234, "volume": 106479.0}, {"date": "2008-05-05", "close": 0.234, "volume": 146667.0}, {"date": "2008-05-06", "close": 0.2475, "volume": 293778.0}, {"date": "2008-05-07", "close": 0.252, "volume": 118778.0}, {"date": "2008-05-08", "close": 0.243, "volume": 211111.0}, {"date": "2008-05-09", "close": 0.2475, "volume": 78889.0}, {"date": "2008-05-12", "close": 0.2565, "volume": 114951.0}, {"date": "2008-05-13", "close": 0.261, "volume": 236887.0}, {"date": "2008-05-14", "close": 0.306, "volume": 579529.0}, {"date": "2008-05-15", "close": 0.342, "volume": 734094.0}, {"date": "2008-05-16", "close": 0.333, "volume": 190033.0}, {"date": "2008-05-19", "close": 0.333, "volume": 162173.0}, {"date": "2008-05-20", "close": 0.297, "volume": 407716.0}, {"date": "2008-05-21", "close": 0.306, "volume": 34507.0}, {"date": "2008-05-22", "close": 0.306, "volume": 53792.0}, {"date": "2008-05-23", "close": 0.306, "volume": 78827.0}, {"date": "2008-05-26", "close": 0.3015, "volume": 67020.0}, {"date": "2008-05-27", "close": 0.3015, "volume": 44444.0}, {"date": "2008-05-28", "close": 0.315, "volume": 21061.0}, {"date": "2008-05-29", "close": 0.324, "volume": 80789.0}, {"date": "2008-05-30", "close": 0.324, "volume": 23977.0}, {"date": "2008-06-02", "close": 0.315, "volume": 41889.0}, {"date": "2008-06-03", "close": 0.315, "volume": 162111.0}, {"date": "2008-06-04", "close": 0.306, "volume": 88918.0}, {"date": "2008-06-06", "close": 0.288, "volume": 107444.0}, {"date": "2008-06-10", "close": 0.27, "volume": 307222.0}, {"date": "2008-06-11", "close": 0.261, "volume": 67296.0}, {"date": "2008-06-12", "close": 0.2565, "volume": 37643.0}, {"date": "2008-06-13", "close": 0.261, "volume": 87183.0}, {"date": "2008-06-16", "close": 0.2565, "volume": 110544.0}, {"date": "2008-06-17", "close": 0.252, "volume": 14864.0}, {"date": "2008-06-18", "close": 0.252, "volume": 64264.0}, {"date": "2008-06-19", "close": 0.243, "volume": 60324.0}, {"date": "2008-06-20", "close": 0.234, "volume": 197589.0}, {"date": "2008-06-23", "close": 0.225, "volume": 31389.0}, {"date": "2008-06-24", "close": 0.252, "volume": 81913.0}, {"date": "2008-06-25", "close": 0.27, "volume": 184951.0}, {"date": "2008-06-26", "close": 0.252, "volume": 35604.0}, {"date": "2008-06-27", "close": 0.2835, "volume": 69439.0}, {"date": "2008-06-30", "close": 0.234, "volume": 153173.0}, {"date": "2008-07-01", "close": 0.234, "volume": 39030.0}, {"date": "2008-07-02", "close": 0.2385, "volume": 27778.0}, {"date": "2008-07-03", "close": 0.2385, "volume": 111111.0}, {"date": "2008-07-04", "close": 0.2565, "volume": 8889.0}, {"date": "2008-07-07", "close": 0.252, "volume": 31589.0}, {"date": "2008-07-08", "close": 0.252, "volume": 9967.0}, {"date": "2008-07-09", "close": 0.216, "volume": 34861.0}, {"date": "2008-07-10", "close": 0.2385, "volume": 56908.0}, {"date": "2008-07-11", "close": 0.2385, "volume": 9342.0}, {"date": "2008-07-14", "close": 0.2385, "volume": 6333.0}, {"date": "2008-07-15", "close": 0.225, "volume": 3889.0}, {"date": "2008-07-17", "close": 0.207, "volume": 133956.0}, {"date": "2008-07-18", "close": 0.2205, "volume": 30944.0}, {"date": "2008-07-21", "close": 0.216, "volume": 19167.0}, {"date": "2008-07-22", "close": 0.207, "volume": 62778.0}, {"date": "2008-07-23", "close": 0.207, "volume": 89389.0}, {"date": "2008-07-24", "close": 0.198, "volume": 31111.0}, {"date": "2008-07-25", "close": 0.198, "volume": 57778.0}, {"date": "2008-07-29", "close": 0.1845, "volume": 55556.0}, {"date": "2008-07-30", "close": 0.198, "volume": 98333.0}, {"date": "2008-07-31", "close": 0.198, "volume": 56111.0}, {"date": "2008-08-01", "close": 0.198, "volume": 111130.0}, {"date": "2008-08-04", "close": 0.1845, "volume": 11111.0}, {"date": "2008-08-05", "close": 0.18, "volume": 36953.0}, {"date": "2008-08-06", "close": 0.18, "volume": 127222.0}, {"date": "2008-08-07", "close": 0.18, "volume": 272222.0}, {"date": "2008-08-08", "close": 0.1665, "volume": 120731.0}, {"date": "2008-08-11", "close": 0.162, "volume": 44444.0}, {"date": "2008-08-12", "close": 0.162, "volume": 4556.0}, {"date": "2008-08-13", "close": 0.162, "volume": 71670.0}, {"date": "2008-08-14", "close": 0.153, "volume": 91820.0}, {"date": "2008-08-15", "close": 0.153, "volume": 121229.0}, {"date": "2008-08-18", "close": 0.1485, "volume": 44444.0}, {"date": "2008-08-19", "close": 0.144, "volume": 28608.0}, {"date": "2008-08-21", "close": 0.153, "volume": 5556.0}, {"date": "2008-08-22", "close": 0.1485, "volume": 109333.0}, {"date": "2008-08-25", "close": 0.1485, "volume": 47778.0}, {"date": "2008-08-26", "close": 0.153, "volume": 13231.0}, {"date": "2008-08-27", "close": 0.1485, "volume": 3333.0}, {"date": "2008-08-29", "close": 0.153, "volume": 25796.0}, {"date": "2008-09-01", "close": 0.144, "volume": 11111.0}, {"date": "2008-09-02", "close": 0.153, "volume": 95807.0}, {"date": "2008-09-05", "close": 0.144, "volume": 6386.0}, {"date": "2008-09-10", "close": 0.1575, "volume": 163633.0}, {"date": "2008-09-11", "close": 0.153, "volume": 7330.0}, {"date": "2008-09-12", "close": 0.144, "volume": 5556.0}, {"date": "2008-09-16", "close": 0.144, "volume": 7354.0}, {"date": "2008-09-17", "close": 0.1125, "volume": 36828.0}, {"date": "2008-09-18", "close": 0.117, "volume": 26667.0}, {"date": "2008-09-19", "close": 0.1485, "volume": 31222.0}, {"date": "2008-09-22", "close": 0.135, "volume": 13944.0}, {"date": "2008-09-23", "close": 0.135, "volume": 14778.0}, {"date": "2008-09-24", "close": 0.1395, "volume": 17881.0}, {"date": "2008-09-26", "close": 0.117, "volume": 39511.0}, {"date": "2008-09-29", "close": 0.126, "volume": 21933.0}, {"date": "2008-10-02", "close": 0.117, "volume": 33333.0}, {"date": "2008-10-03", "close": 0.117, "volume": 94444.0}, {"date": "2008-10-06", "close": 0.117, "volume": 214580.0}, {"date": "2008-10-07", "close": 0.108, "volume": 76667.0}, {"date": "2008-10-10", "close": 0.099, "volume": 30684.0}, {"date": "2008-10-13", "close": 0.099, "volume": 16667.0}, {"date": "2008-10-14", "close": 0.072, "volume": 111111.0}, {"date": "2008-10-15", "close": 0.072, "volume": 53860.0}, {"date": "2008-10-16", "close": 0.063, "volume": 235556.0}, {"date": "2008-10-17", "close": 0.045, "volume": 387778.0}, {"date": "2008-10-20", "close": 0.054, "volume": 50000.0}, {"date": "2008-10-21", "close": 0.0495, "volume": 77778.0}, {"date": "2008-10-22", "close": 0.054, "volume": 71111.0}, {"date": "2008-10-23", "close": 0.045, "volume": 393889.0}, {"date": "2008-10-24", "close": 0.0459, "volume": 51687.0}, {"date": "2008-10-27", "close": 0.0369, "volume": 22222.0}, {"date": "2008-10-28", "close": 0.054, "volume": 330432.0}, {"date": "2008-10-29", "close": 0.081, "volume": 131111.0}, {"date": "2008-10-30", "close": 0.0945, "volume": 110000.0}, {"date": "2008-10-31", "close": 0.108, "volume": 103854.0}, {"date": "2008-11-03", "close": 0.135, "volume": 87172.0}, {"date": "2008-11-04", "close": 0.126, "volume": 33333.0}, {"date": "2008-11-05", "close": 0.126, "volume": 17778.0}, {"date": "2008-11-07", "close": 0.126, "volume": 30000.0}, {"date": "2008-11-11", "close": 0.126, "volume": 44444.0}, {"date": "2008-11-14", "close": 0.09, "volume": 11111.0}, {"date": "2008-11-19", "close": 0.0792, "volume": 111464.0}, {"date": "2008-11-20", "close": 0.081, "volume": 11111.0}, {"date": "2008-11-21", "close": 0.081, "volume": 11111.0}, {"date": "2008-11-24", "close": 0.099, "volume": 11111.0}, {"date": "2008-11-25", "close": 0.1125, "volume": 13056.0}, {"date": "2008-11-27", "close": 0.117, "volume": 55556.0}, {"date": "2008-11-28", "close": 0.099, "volume": 58913.0}, {"date": "2008-12-03", "close": 0.108, "volume": 11111.0}, {"date": "2008-12-04", "close": 0.1125, "volume": 20000.0}, {"date": "2008-12-05", "close": 0.1035, "volume": 46667.0}, {"date": "2008-12-10", "close": 0.063, "volume": 44031.0}, {"date": "2008-12-17", "close": 0.063, "volume": 11111.0}, {"date": "2008-12-18", "close": 0.0549, "volume": 32778.0}, {"date": "2009-01-07", "close": 0.0765, "volume": 9222.0}, {"date": "2009-01-09", "close": 0.0765, "volume": 7444.0}, {"date": "2009-01-13", "close": 0.072, "volume": 558.0}, {"date": "2009-01-14", "close": 0.0765, "volume": 11111.0}, {"date": "2009-01-16", "close": 0.09, "volume": 9302.0}, {"date": "2009-01-23", "close": 0.0765, "volume": 15000.0}, {"date": "2009-01-28", "close": 0.09, "volume": 11111.0}, {"date": "2009-02-02", "close": 0.081, "volume": 11941.0}, {"date": "2009-02-03", "close": 0.081, "volume": 43614.0}, {"date": "2009-02-04", "close": 0.0765, "volume": 7222.0}, {"date": "2009-02-06", "close": 0.0765, "volume": 15000.0}, {"date": "2009-02-10", "close": 0.0675, "volume": 55556.0}, {"date": "2009-02-13", "close": 0.0675, "volume": 7778.0}, {"date": "2009-02-18", "close": 0.0549, "volume": 111111.0}, {"date": "2009-02-26", "close": 0.054, "volume": 41500.0}, {"date": "2009-02-27", "close": 0.054, "volume": 15556.0}, {"date": "2009-03-02", "close": 0.054, "volume": 11111.0}, {"date": "2009-03-04", "close": 0.054, "volume": 5556.0}, {"date": "2009-03-06", "close": 0.054, "volume": 87056.0}, {"date": "2009-03-16", "close": 0.045, "volume": 22556.0}, {"date": "2009-03-17", "close": 0.054, "volume": 10222.0}, {"date": "2009-03-20", "close": 0.054, "volume": 22222.0}, {"date": "2009-03-23", "close": 0.054, "volume": 33333.0}, {"date": "2009-03-25", "close": 0.054, "volume": 11111.0}, {"date": "2009-03-26", "close": 0.0675, "volume": 14444.0}, {"date": "2009-03-27", "close": 0.0783, "volume": 13333.0}, {"date": "2009-03-31", "close": 0.054, "volume": 11111.0}, {"date": "2009-04-03", "close": 0.0675, "volume": 11111.0}, {"date": "2009-04-06", "close": 0.072, "volume": 10000.0}, {"date": "2009-04-08", "close": 0.072, "volume": 124444.0}, {"date": "2009-04-09", "close": 0.072, "volume": 7778.0}, {"date": "2009-04-14", "close": 0.0765, "volume": 76191.0}, {"date": "2009-04-16", "close": 0.09, "volume": 22222.0}, {"date": "2009-04-23", "close": 0.072, "volume": 14948.0}, {"date": "2009-05-01", "close": 0.072, "volume": 51872.0}, {"date": "2009-05-08", "close": 0.072, "volume": 16667.0}, {"date": "2009-05-12", "close": 0.072, "volume": 16667.0}, {"date": "2009-05-13", "close": 0.0675, "volume": 22581.0}, {"date": "2009-05-15", "close": 0.0792, "volume": 6944.0}, {"date": "2009-05-19", "close": 0.072, "volume": 77578.0}, {"date": "2009-05-21", "close": 0.072, "volume": 8648.0}, {"date": "2009-05-22", "close": 0.072, "volume": 87778.0}, {"date": "2009-05-26", "close": 0.0738, "volume": 7778.0}, {"date": "2009-05-27", "close": 0.0765, "volume": 37131.0}, {"date": "2009-05-28", "close": 0.0792, "volume": 57424.0}, {"date": "2009-05-29", "close": 0.0711, "volume": 18889.0}, {"date": "2009-06-03", "close": 0.0711, "volume": 4889.0}, {"date": "2009-06-04", "close": 0.0711, "volume": 11111.0}, {"date": "2009-06-05", "close": 0.0765, "volume": 45111.0}, {"date": "2009-06-09", "close": 0.0765, "volume": 20989.0}, {"date": "2009-06-10", "close": 0.0801, "volume": 88164.0}, {"date": "2009-06-11", "close": 0.0855, "volume": 135122.0}, {"date": "2009-06-12", "close": 0.0828, "volume": 98140.0}, {"date": "2009-06-15", "close": 0.0864, "volume": 119444.0}, {"date": "2009-06-16", "close": 0.0855, "volume": 111111.0}, {"date": "2009-06-17", "close": 0.0801, "volume": 133333.0}, {"date": "2009-06-18", "close": 0.0792, "volume": 11111.0}, {"date": "2009-06-22", "close": 0.072, "volume": 58889.0}, {"date": "2009-06-23", "close": 0.0711, "volume": 98081.0}, {"date": "2009-06-25", "close": 0.0711, "volume": 55697.0}, {"date": "2009-06-26", "close": 0.063, "volume": 70970.0}, {"date": "2009-06-29", "close": 0.063, "volume": 235222.0}, {"date": "2009-06-30", "close": 0.063, "volume": 227778.0}, {"date": "2009-07-03", "close": 0.072, "volume": 27778.0}, {"date": "2009-07-08", "close": 0.0702, "volume": 55556.0}, {"date": "2009-07-10", "close": 0.0675, "volume": 5556.0}, {"date": "2009-07-16", "close": 0.0657, "volume": 166667.0}, {"date": "2009-07-17", "close": 0.0729, "volume": 9156.0}, {"date": "2009-07-20", "close": 0.081, "volume": 83333.0}, {"date": "2009-07-22", "close": 0.0945, "volume": 216184.0}, {"date": "2009-07-23", "close": 0.09, "volume": 88649.0}, {"date": "2009-07-24", "close": 0.099, "volume": 66667.0}, {"date": "2009-07-30", "close": 0.0729, "volume": 111111.0}, {"date": "2009-07-31", "close": 0.081, "volume": 14444.0}, {"date": "2009-08-04", "close": 0.0765, "volume": 25556.0}, {"date": "2009-08-06", "close": 0.099, "volume": 144444.0}, {"date": "2009-08-07", "close": 0.099, "volume": 12222.0}, {"date": "2009-08-10", "close": 0.099, "volume": 16667.0}, {"date": "2009-08-11", "close": 0.099, "volume": 447819.0}, {"date": "2009-08-12", "close": 0.1035, "volume": 253848.0}, {"date": "2009-08-13", "close": 0.108, "volume": 160556.0}, {"date": "2009-08-14", "close": 0.108, "volume": 22222.0}, {"date": "2009-08-17", "close": 0.108, "volume": 135556.0}, {"date": "2009-08-18", "close": 0.108, "volume": 55556.0}, {"date": "2009-08-19", "close": 0.1035, "volume": 7778.0}, {"date": "2009-08-21", "close": 0.1035, "volume": 27778.0}, {"date": "2009-08-26", "close": 0.108, "volume": 75000.0}, {"date": "2009-08-27", "close": 0.1125, "volume": 5111.0}, {"date": "2009-08-28", "close": 0.1035, "volume": 25719.0}, {"date": "2009-08-31", "close": 0.108, "volume": 5556.0}, {"date": "2009-09-02", "close": 0.1035, "volume": 38889.0}, {"date": "2009-09-07", "close": 0.108, "volume": 11111.0}, {"date": "2009-09-09", "close": 0.108, "volume": 5556.0}, {"date": "2009-09-14", "close": 0.099, "volume": 11111.0}, {"date": "2009-09-15", "close": 0.108, "volume": 384778.0}, {"date": "2009-09-16", "close": 0.108, "volume": 130064.0}, {"date": "2009-09-17", "close": 0.1215, "volume": 557746.0}, {"date": "2009-09-18", "close": 0.117, "volume": 66667.0}, {"date": "2009-09-21", "close": 0.1215, "volume": 50000.0}, {"date": "2009-09-22", "close": 0.108, "volume": 105556.0}, {"date": "2009-09-23", "close": 0.108, "volume": 111111.0}, {"date": "2009-09-28", "close": 0.1125, "volume": 4444.0}, {"date": "2009-09-29", "close": 0.1215, "volume": 343889.0}, {"date": "2009-09-30", "close": 0.135, "volume": 48333.0}, {"date": "2009-10-01", "close": 0.1395, "volume": 41111.0}, {"date": "2009-10-02", "close": 0.1395, "volume": 6932.0}, {"date": "2009-10-05", "close": 0.126, "volume": 133333.0}, {"date": "2009-10-07", "close": 0.126, "volume": 127778.0}, {"date": "2009-10-08", "close": 0.117, "volume": 16556.0}, {"date": "2009-10-09", "close": 0.1215, "volume": 193333.0}, {"date": "2009-10-12", "close": 0.144, "volume": 352846.0}, {"date": "2009-10-13", "close": 0.1665, "volume": 51957.0}, {"date": "2009-10-14", "close": 0.2025, "volume": 90510.0}, {"date": "2009-10-15", "close": 0.198, "volume": 479577.0}, {"date": "2009-10-16", "close": 0.207, "volume": 3407.0}, {"date": "2009-10-19", "close": 0.2115, "volume": 23639.0}, {"date": "2009-10-20", "close": 0.207, "volume": 5444.0}, {"date": "2009-10-21", "close": 0.198, "volume": 183669.0}, {"date": "2009-10-22", "close": 0.18, "volume": 14444.0}, {"date": "2009-10-23", "close": 0.18, "volume": 19444.0}, {"date": "2009-10-26", "close": 0.18, "volume": 16667.0}, {"date": "2009-10-29", "close": 0.18, "volume": 55556.0}, {"date": "2009-10-30", "close": 0.18, "volume": 18889.0}, {"date": "2009-11-02", "close": 0.162, "volume": 100133.0}, {"date": "2009-11-03", "close": 0.171, "volume": 56722.0}, {"date": "2009-11-04", "close": 0.18, "volume": 6932.0}, {"date": "2009-11-06", "close": 0.207, "volume": 88889.0}, {"date": "2009-11-09", "close": 0.2025, "volume": 42970.0}, {"date": "2009-11-10", "close": 0.2115, "volume": 11111.0}, {"date": "2009-11-11", "close": 0.2115, "volume": 11111.0}, {"date": "2009-11-20", "close": 0.1575, "volume": 188889.0}, {"date": "2009-11-23", "close": 0.135, "volume": 194966.0}, {"date": "2009-11-24", "close": 0.1305, "volume": 107534.0}, {"date": "2009-11-25", "close": 0.1305, "volume": 26354.0}, {"date": "2009-11-26", "close": 0.1395, "volume": 22003.0}, {"date": "2009-11-30", "close": 0.117, "volume": 134108.0}, {"date": "2009-12-01", "close": 0.108, "volume": 137259.0}, {"date": "2009-12-02", "close": 0.117, "volume": 33186.0}, {"date": "2009-12-03", "close": 0.1215, "volume": 38889.0}, {"date": "2009-12-04", "close": 0.1305, "volume": 124299.0}, {"date": "2009-12-08", "close": 0.1305, "volume": 9680.0}, {"date": "2009-12-09", "close": 0.1305, "volume": 43333.0}, {"date": "2009-12-10", "close": 0.1305, "volume": 8889.0}, {"date": "2009-12-14", "close": 0.153, "volume": 15521.0}, {"date": "2009-12-22", "close": 0.126, "volume": 17516.0}, {"date": "2009-12-24", "close": 0.1485, "volume": 7778.0}, {"date": "2009-12-29", "close": 0.144, "volume": 66667.0}, {"date": "2010-01-04", "close": 0.135, "volume": 60000.0}, {"date": "2010-01-05", "close": 0.1485, "volume": 25556.0}, {"date": "2010-01-13", "close": 0.1485, "volume": 150169.0}, {"date": "2010-01-14", "close": 0.1665, "volume": 311531.0}, {"date": "2010-01-15", "close": 0.1755, "volume": 110194.0}, {"date": "2010-01-18", "close": 0.1665, "volume": 54704.0}, {"date": "2010-01-19", "close": 0.162, "volume": 12444.0}, {"date": "2010-01-20", "close": 0.162, "volume": 194444.0}, {"date": "2010-01-21", "close": 0.153, "volume": 55556.0}, {"date": "2010-01-22", "close": 0.135, "volume": 149444.0}, {"date": "2010-01-28", "close": 0.1305, "volume": 66667.0}, {"date": "2010-01-29", "close": 0.126, "volume": 13247.0}, {"date": "2010-02-01", "close": 0.108, "volume": 225313.0}, {"date": "2010-02-02", "close": 0.108, "volume": 204609.0}, {"date": "2010-02-03", "close": 0.1035, "volume": 16667.0}, {"date": "2010-02-04", "close": 0.1215, "volume": 36792.0}, {"date": "2010-02-05", "close": 0.1215, "volume": 39618.0}, {"date": "2010-02-08", "close": 0.108, "volume": 28611.0}, {"date": "2010-02-11", "close": 0.117, "volume": 55556.0}, {"date": "2010-02-15", "close": 0.1125, "volume": 34444.0}, {"date": "2010-02-17", "close": 0.126, "volume": 55556.0}, {"date": "2010-02-18", "close": 0.1125, "volume": 55556.0}, {"date": "2010-02-19", "close": 0.099, "volume": 96667.0}, {"date": "2010-02-22", "close": 0.108, "volume": 58889.0}, {"date": "2010-02-25", "close": 0.108, "volume": 23936.0}, {"date": "2010-03-01", "close": 0.1125, "volume": 11111.0}, {"date": "2010-03-02", "close": 0.09, "volume": 14667.0}, {"date": "2010-03-03", "close": 0.0945, "volume": 11111.0}, {"date": "2010-03-08", "close": 0.1125, "volume": 13333.0}, {"date": "2010-03-09", "close": 0.1125, "volume": 5556.0}, {"date": "2010-03-10", "close": 0.09, "volume": 155629.0}, {"date": "2010-03-11", "close": 0.09, "volume": 167704.0}, {"date": "2010-03-12", "close": 0.09, "volume": 120108.0}, {"date": "2010-03-15", "close": 0.09, "volume": 55556.0}, {"date": "2010-03-16", "close": 0.0855, "volume": 94964.0}, {"date": "2010-03-17", "close": 0.0819, "volume": 77778.0}, {"date": "2010-03-19", "close": 0.0855, "volume": 50804.0}, {"date": "2010-03-22", "close": 0.09, "volume": 16667.0}, {"date": "2010-03-23", "close": 0.09, "volume": 105556.0}, {"date": "2010-03-24", "close": 0.09, "volume": 34556.0}, {"date": "2010-03-29", "close": 0.0945, "volume": 11111.0}, {"date": "2010-03-30", "close": 0.126, "volume": 1533039.0}, {"date": "2010-03-31", "close": 0.153, "volume": 406556.0}, {"date": "2010-04-01", "close": 0.1395, "volume": 434446.0}, {"date": "2010-04-06", "close": 0.1395, "volume": 76228.0}, {"date": "2010-04-07", "close": 0.1395, "volume": 38889.0}, {"date": "2010-04-08", "close": 0.1395, "volume": 108222.0}, {"date": "2010-04-09", "close": 0.1305, "volume": 66667.0}, {"date": "2010-04-12", "close": 0.1305, "volume": 76781.0}, {"date": "2010-04-13", "close": 0.1395, "volume": 211667.0}, {"date": "2010-04-14", "close": 0.1305, "volume": 341440.0}, {"date": "2010-04-15", "close": 0.1305, "volume": 233333.0}, {"date": "2010-04-19", "close": 0.1215, "volume": 71111.0}, {"date": "2010-04-20", "close": 0.135, "volume": 121233.0}, {"date": "2010-04-21", "close": 0.1305, "volume": 21767.0}, {"date": "2010-04-22", "close": 0.135, "volume": 54916.0}, {"date": "2010-04-23", "close": 0.108, "volume": 228318.0}, {"date": "2010-04-27", "close": 0.1125, "volume": 69444.0}, {"date": "2010-04-28", "close": 0.117, "volume": 41270.0}, {"date": "2010-04-29", "close": 0.126, "volume": 4444.0}, {"date": "2010-04-30", "close": 0.126, "volume": 47111.0}, {"date": "2010-05-03", "close": 0.1125, "volume": 32.0}, {"date": "2010-05-04", "close": 0.108, "volume": 32222.0}, {"date": "2010-05-05", "close": 0.1035, "volume": 79896.0}, {"date": "2010-05-06", "close": 0.108, "volume": 50000.0}, {"date": "2010-05-07", "close": 0.108, "volume": 94444.0}, {"date": "2010-05-10", "close": 0.1035, "volume": 95448.0}, {"date": "2010-05-11", "close": 0.108, "volume": 27778.0}, {"date": "2010-05-12", "close": 0.099, "volume": 26667.0}, {"date": "2010-05-13", "close": 0.1125, "volume": 11333.0}, {"date": "2010-05-14", "close": 0.1125, "volume": 3333.0}, {"date": "2010-05-18", "close": 0.1125, "volume": 51111.0}, {"date": "2010-05-19", "close": 0.1125, "volume": 86398.0}, {"date": "2010-05-21", "close": 0.09, "volume": 74162.0}, {"date": "2010-05-25", "close": 0.0828, "volume": 172222.0}, {"date": "2010-05-26", "close": 0.0765, "volume": 108889.0}, {"date": "2010-05-27", "close": 0.0945, "volume": 44356.0}, {"date": "2010-05-28", "close": 0.0945, "volume": 6667.0}, {"date": "2010-06-10", "close": 0.0774, "volume": 66667.0}, {"date": "2010-06-11", "close": 0.0801, "volume": 34032.0}, {"date": "2010-06-16", "close": 0.0792, "volume": 80412.0}, {"date": "2010-06-17", "close": 0.0738, "volume": 11111.0}, {"date": "2010-06-18", "close": 0.0702, "volume": 10556.0}, {"date": "2010-06-21", "close": 0.0738, "volume": 30000.0}, {"date": "2010-06-23", "close": 0.072, "volume": 77111.0}, {"date": "2010-06-24", "close": 0.072, "volume": 55556.0}, {"date": "2010-06-28", "close": 0.0756, "volume": 10556.0}, {"date": "2010-06-29", "close": 0.0702, "volume": 203333.0}, {"date": "2010-07-02", "close": 0.0711, "volume": 11111.0}, {"date": "2010-07-07", "close": 0.0675, "volume": 81633.0}, {"date": "2010-07-08", "close": 0.0675, "volume": 3333.0}, {"date": "2010-07-15", "close": 0.072, "volume": 24444.0}, {"date": "2010-07-20", "close": 0.0684, "volume": 22222.0}, {"date": "2010-07-27", "close": 0.072, "volume": 116667.0}, {"date": "2010-07-29", "close": 0.0702, "volume": 91667.0}, {"date": "2010-08-02", "close": 0.0666, "volume": 26111.0}, {"date": "2010-08-03", "close": 0.072, "volume": 2556.0}, {"date": "2010-08-04", "close": 0.072, "volume": 47444.0}, {"date": "2010-08-05", "close": 0.072, "volume": 13667.0}, {"date": "2010-08-10", "close": 0.0765, "volume": 55556.0}, {"date": "2010-08-11", "close": 0.0765, "volume": 22222.0}, {"date": "2010-08-12", "close": 0.0765, "volume": 5556.0}, {"date": "2010-08-16", "close": 0.0873, "volume": 93889.0}, {"date": "2010-08-18", "close": 0.0855, "volume": 44444.0}, {"date": "2010-08-20", "close": 0.072, "volume": 153549.0}, {"date": "2010-08-24", "close": 0.072, "volume": 38728.0}, {"date": "2010-09-03", "close": 0.0675, "volume": 194444.0}, {"date": "2010-09-07", "close": 0.072, "volume": 11111.0}, {"date": "2010-09-09", "close": 0.072, "volume": 11699.0}, {"date": "2010-09-10", "close": 0.072, "volume": 77778.0}, {"date": "2010-09-13", "close": 0.0765, "volume": 11111.0}, {"date": "2010-09-14", "close": 0.0684, "volume": 99412.0}, {"date": "2010-09-15", "close": 0.0684, "volume": 66.0}, {"date": "2010-09-17", "close": 0.072, "volume": 146604.0}, {"date": "2010-09-20", "close": 0.0684, "volume": 117778.0}, {"date": "2010-09-21", "close": 0.063, "volume": 412222.0}, {"date": "2010-09-22", "close": 0.072, "volume": 129570.0}, {"date": "2010-09-23", "close": 0.072, "volume": 13333.0}, {"date": "2010-09-30", "close": 0.072, "volume": 107763.0}, {"date": "2010-10-01", "close": 0.0675, "volume": 5556.0}, {"date": "2010-10-06", "close": 0.072, "volume": 222222.0}, {"date": "2010-10-07", "close": 0.0765, "volume": 254889.0}, {"date": "2010-10-08", "close": 0.081, "volume": 66596.0}, {"date": "2010-10-13", "close": 0.081, "volume": 242839.0}, {"date": "2010-10-14", "close": 0.0819, "volume": 256178.0}, {"date": "2010-10-15", "close": 0.0738, "volume": 94444.0}, {"date": "2010-10-18", "close": 0.0738, "volume": 8889.0}, {"date": "2010-10-20", "close": 0.0756, "volume": 55556.0}, {"date": "2010-10-22", "close": 0.0729, "volume": 67649.0}, {"date": "2010-10-26", "close": 0.0747, "volume": 99282.0}, {"date": "2010-10-27", "close": 0.0855, "volume": 111111.0}, {"date": "2010-10-29", "close": 0.0855, "volume": 46714.0}, {"date": "2010-11-01", "close": 0.0945, "volume": 10000.0}, {"date": "2010-11-02", "close": 0.099, "volume": 122700.0}, {"date": "2010-11-03", "close": 0.099, "volume": 7741.0}, {"date": "2010-11-05", "close": 0.108, "volume": 274734.0}, {"date": "2010-11-08", "close": 0.108, "volume": 358889.0}, {"date": "2010-11-09", "close": 0.1215, "volume": 50000.0}, {"date": "2010-11-10", "close": 0.1215, "volume": 242666.0}, {"date": "2010-11-11", "close": 0.1305, "volume": 158144.0}, {"date": "2010-11-12", "close": 0.144, "volume": 415379.0}, {"date": "2010-11-15", "close": 0.135, "volume": 226111.0}, {"date": "2010-11-16", "close": 0.135, "volume": 66667.0}, {"date": "2010-11-17", "close": 0.135, "volume": 50000.0}, {"date": "2010-11-18", "close": 0.135, "volume": 9444.0}, {"date": "2010-11-19", "close": 0.153, "volume": 1188084.0}, {"date": "2010-11-22", "close": 0.153, "volume": 107709.0}, {"date": "2010-11-23", "close": 0.1575, "volume": 137222.0}, {"date": "2010-11-24", "close": 0.153, "volume": 92831.0}, {"date": "2010-11-25", "close": 0.1485, "volume": 196389.0}, {"date": "2010-11-26", "close": 0.144, "volume": 95778.0}, {"date": "2010-11-29", "close": 0.144, "volume": 27778.0}, {"date": "2010-11-30", "close": 0.144, "volume": 60948.0}, {"date": "2010-12-01", "close": 0.135, "volume": 3602222.0}, {"date": "2010-12-02", "close": 0.1485, "volume": 108820.0}, {"date": "2010-12-03", "close": 0.153, "volume": 27778.0}, {"date": "2010-12-06", "close": 0.153, "volume": 111111.0}, {"date": "2010-12-07", "close": 0.1575, "volume": 22723.0}, {"date": "2010-12-08", "close": 0.1575, "volume": 179166.0}, {"date": "2010-12-09", "close": 0.153, "volume": 105168.0}, {"date": "2010-12-13", "close": 0.144, "volume": 111111.0}, {"date": "2010-12-15", "close": 0.135, "volume": 29667.0}, {"date": "2010-12-16", "close": 0.135, "volume": 23333.0}, {"date": "2010-12-17", "close": 0.126, "volume": 144444.0}, {"date": "2010-12-20", "close": 0.117, "volume": 14906.0}, {"date": "2010-12-21", "close": 0.1125, "volume": 33173.0}, {"date": "2010-12-22", "close": 0.1215, "volume": 22222.0}, {"date": "2010-12-23", "close": 0.1305, "volume": 71556.0}, {"date": "2010-12-24", "close": 0.144, "volume": 466667.0}, {"date": "2010-12-29", "close": 0.1305, "volume": 72222.0}, {"date": "2010-12-31", "close": 0.135, "volume": 47490.0}, {"date": "2011-01-04", "close": 0.1395, "volume": 5000.0}, {"date": "2011-01-05", "close": 0.153, "volume": 27778.0}, {"date": "2011-01-06", "close": 0.1485, "volume": 86222.0}, {"date": "2011-01-07", "close": 0.1485, "volume": 103889.0}, {"date": "2011-01-10", "close": 0.1575, "volume": 166111.0}, {"date": "2011-01-11", "close": 0.153, "volume": 25956.0}, {"date": "2011-01-12", "close": 0.135, "volume": 166667.0}, {"date": "2011-01-13", "close": 0.144, "volume": 38333.0}, {"date": "2011-01-17", "close": 0.144, "volume": 11111.0}, {"date": "2011-01-18", "close": 0.1395, "volume": 204331.0}, {"date": "2011-01-19", "close": 0.1395, "volume": 26500.0}, {"date": "2011-01-20", "close": 0.1575, "volume": 219458.0}, {"date": "2011-01-21", "close": 0.1575, "volume": 94444.0}, {"date": "2011-01-24", "close": 0.1575, "volume": 183333.0}, {"date": "2011-01-25", "close": 0.153, "volume": 6667.0}, {"date": "2011-01-27", "close": 0.1485, "volume": 11111.0}, {"date": "2011-01-28", "close": 0.1485, "volume": 38889.0}, {"date": "2011-01-31", "close": 0.1485, "volume": 292889.0}, {"date": "2011-02-01", "close": 0.1395, "volume": 1111.0}, {"date": "2011-02-02", "close": 0.153, "volume": 66667.0}, {"date": "2011-02-03", "close": 0.153, "volume": 3444.0}, {"date": "2011-02-04", "close": 0.153, "volume": 24333.0}, {"date": "2011-02-08", "close": 0.162, "volume": 44731.0}, {"date": "2011-02-10", "close": 0.171, "volume": 144811.0}, {"date": "2011-02-11", "close": 0.1665, "volume": 117333.0}, {"date": "2011-02-14", "close": 0.153, "volume": 59919.0}, {"date": "2011-02-15", "close": 0.1575, "volume": 45870.0}, {"date": "2011-02-16", "close": 0.162, "volume": 288364.0}, {"date": "2011-02-18", "close": 0.144, "volume": 291044.0}, {"date": "2011-02-21", "close": 0.1485, "volume": 6667.0}, {"date": "2011-02-22", "close": 0.153, "volume": 3269.0}, {"date": "2011-02-23", "close": 0.1485, "volume": 257776.0}, {"date": "2011-02-24", "close": 0.162, "volume": 14316.0}, {"date": "2011-02-28", "close": 0.153, "volume": 55556.0}, {"date": "2011-03-01", "close": 0.1485, "volume": 92224.0}, {"date": "2011-03-02", "close": 0.144, "volume": 70603.0}, {"date": "2011-03-03", "close": 0.1485, "volume": 218111.0}, {"date": "2011-03-04", "close": 0.144, "volume": 11111.0}, {"date": "2011-03-07", "close": 0.1485, "volume": 59667.0}, {"date": "2011-03-08", "close": 0.153, "volume": 66000.0}, {"date": "2011-03-09", "close": 0.1665, "volume": 82167.0}, {"date": "2011-03-10", "close": 0.153, "volume": 7000.0}, {"date": "2011-03-11", "close": 0.1485, "volume": 30000.0}, {"date": "2011-03-14", "close": 0.1395, "volume": 55389.0}, {"date": "2011-03-15", "close": 0.126, "volume": 214111.0}, {"date": "2011-03-16", "close": 0.135, "volume": 170667.0}, {"date": "2011-03-18", "close": 0.135, "volume": 75590.0}, {"date": "2011-03-22", "close": 0.1395, "volume": 1069.0}, {"date": "2011-03-24", "close": 0.153, "volume": 356891.0}, {"date": "2011-03-25", "close": 0.153, "volume": 5556.0}, {"date": "2011-03-28", "close": 0.144, "volume": 8889.0}, {"date": "2011-03-29", "close": 0.1575, "volume": 1458.0}, {"date": "2011-03-30", "close": 0.1575, "volume": 16667.0}, {"date": "2011-03-31", "close": 0.1395, "volume": 8000.0}, {"date": "2011-04-04", "close": 0.1395, "volume": 5556.0}, {"date": "2011-04-06", "close": 0.135, "volume": 122861.0}, {"date": "2011-04-07", "close": 0.1305, "volume": 15197.0}, {"date": "2011-04-08", "close": 0.1305, "volume": 44444.0}, {"date": "2011-04-12", "close": 0.144, "volume": 121110.0}, {"date": "2011-04-13", "close": 0.144, "volume": 6746.0}, {"date": "2011-04-14", "close": 0.144, "volume": 13889.0}, {"date": "2011-04-15", "close": 0.144, "volume": 18256.0}, {"date": "2011-04-18", "close": 0.135, "volume": 20633.0}, {"date": "2011-04-19", "close": 0.1395, "volume": 11111.0}, {"date": "2011-04-28", "close": 0.1305, "volume": 22700.0}, {"date": "2011-05-03", "close": 0.1305, "volume": 17399.0}, {"date": "2011-05-05", "close": 0.1215, "volume": 138889.0}, {"date": "2011-05-06", "close": 0.135, "volume": 73737.0}, {"date": "2011-05-09", "close": 0.1485, "volume": 94368.0}, {"date": "2011-05-10", "close": 0.1575, "volume": 144444.0}, {"date": "2011-05-11", "close": 0.1575, "volume": 41111.0}, {"date": "2011-05-12", "close": 0.162, "volume": 182922.0}, {"date": "2011-05-18", "close": 0.135, "volume": 33333.0}, {"date": "2011-05-20", "close": 0.135, "volume": 48778.0}, {"date": "2011-05-24", "close": 0.135, "volume": 41378.0}, {"date": "2011-05-26", "close": 0.126, "volume": 44444.0}, {"date": "2011-05-31", "close": 0.1305, "volume": 16667.0}, {"date": "2011-06-01", "close": 0.1485, "volume": 7678.0}, {"date": "2011-06-07", "close": 0.144, "volume": 633511.0}, {"date": "2011-06-08", "close": 0.1395, "volume": 187456.0}, {"date": "2011-06-09", "close": 0.135, "volume": 33333.0}, {"date": "2011-06-10", "close": 0.135, "volume": 83333.0}, {"date": "2011-06-15", "close": 0.126, "volume": 148556.0}, {"date": "2011-06-16", "close": 0.117, "volume": 4867.0}, {"date": "2011-06-20", "close": 0.117, "volume": 178157.0}, {"date": "2011-06-22", "close": 0.1035, "volume": 25556.0}, {"date": "2011-06-23", "close": 0.108, "volume": 16667.0}, {"date": "2011-06-24", "close": 0.108, "volume": 11111.0}, {"date": "2011-06-27", "close": 0.09, "volume": 69496.0}, {"date": "2011-06-28", "close": 0.09, "volume": 19393.0}, {"date": "2011-06-29", "close": 0.09, "volume": 66667.0}, {"date": "2011-06-30", "close": 0.0819, "volume": 42051.0}, {"date": "2011-07-01", "close": 0.09, "volume": 38889.0}, {"date": "2011-07-04", "close": 0.0945, "volume": 22222.0}, {"date": "2011-07-05", "close": 0.099, "volume": 11111.0}, {"date": "2011-07-06", "close": 0.108, "volume": 127387.0}, {"date": "2011-07-07", "close": 0.108, "volume": 11111.0}, {"date": "2011-07-08", "close": 0.1035, "volume": 11111.0}, {"date": "2011-07-13", "close": 0.1035, "volume": 66667.0}, {"date": "2011-07-15", "close": 0.0945, "volume": 16667.0}, {"date": "2011-07-18", "close": 0.09, "volume": 77778.0}, {"date": "2011-07-19", "close": 0.09, "volume": 16667.0}, {"date": "2011-07-20", "close": 0.108, "volume": 67222.0}, {"date": "2011-07-21", "close": 0.09, "volume": 61111.0}, {"date": "2011-07-22", "close": 0.0945, "volume": 89222.0}, {"date": "2011-07-25", "close": 0.099, "volume": 148212.0}, {"date": "2011-07-26", "close": 0.099, "volume": 40677.0}, {"date": "2011-07-27", "close": 0.0945, "volume": 16667.0}, {"date": "2011-07-28", "close": 0.0945, "volume": 16667.0}, {"date": "2011-07-29", "close": 0.0855, "volume": 388889.0}, {"date": "2011-08-01", "close": 0.09, "volume": 27778.0}, {"date": "2011-08-03", "close": 0.0873, "volume": 166667.0}, {"date": "2011-08-04", "close": 0.09, "volume": 20000.0}, {"date": "2011-08-05", "close": 0.0729, "volume": 168186.0}, {"date": "2011-08-08", "close": 0.0828, "volume": 90000.0}, {"date": "2011-08-09", "close": 0.0801, "volume": 248889.0}, {"date": "2011-08-10", "close": 0.0801, "volume": 16667.0}, {"date": "2011-08-11", "close": 0.0738, "volume": 72222.0}, {"date": "2011-08-12", "close": 0.0801, "volume": 33333.0}, {"date": "2011-08-16", "close": 0.0765, "volume": 32679.0}, {"date": "2011-08-17", "close": 0.0765, "volume": 54543.0}, {"date": "2011-08-19", "close": 0.0765, "volume": 22222.0}, {"date": "2011-08-22", "close": 0.081, "volume": 111111.0}, {"date": "2011-08-25", "close": 0.0765, "volume": 13333.0}, {"date": "2011-08-26", "close": 0.0765, "volume": 55556.0}, {"date": "2011-08-29", "close": 0.0801, "volume": 605556.0}, {"date": "2011-08-30", "close": 0.081, "volume": 195333.0}, {"date": "2011-08-31", "close": 0.081, "volume": 101111.0}, {"date": "2011-09-01", "close": 0.0801, "volume": 18889.0}, {"date": "2011-09-02", "close": 0.072, "volume": 534279.0}, {"date": "2011-09-05", "close": 0.072, "volume": 77778.0}, {"date": "2011-09-07", "close": 0.072, "volume": 116667.0}, {"date": "2011-09-08", "close": 0.072, "volume": 90691.0}, {"date": "2011-09-09", "close": 0.0648, "volume": 258889.0}, {"date": "2011-09-12", "close": 0.063, "volume": 92459.0}, {"date": "2011-09-13", "close": 0.063, "volume": 781667.0}, {"date": "2011-09-14", "close": 0.063, "volume": 66667.0}, {"date": "2011-09-15", "close": 0.063, "volume": 133333.0}, {"date": "2011-09-16", "close": 0.063, "volume": 233333.0}, {"date": "2011-09-19", "close": 0.0765, "volume": 2058079.0}, {"date": "2011-09-20", "close": 0.0657, "volume": 751622.0}, {"date": "2011-09-21", "close": 0.0675, "volume": 318889.0}, {"date": "2011-09-22", "close": 0.0639, "volume": 75556.0}, {"date": "2011-09-23", "close": 0.0657, "volume": 552222.0}, {"date": "2011-09-26", "close": 0.063, "volume": 111111.0}, {"date": "2011-09-27", "close": 0.063, "volume": 111111.0}, {"date": "2011-09-28", "close": 0.063, "volume": 111111.0}, {"date": "2011-09-29", "close": 0.063, "volume": 15111.0}, {"date": "2011-10-03", "close": 0.0576, "volume": 83331.0}, {"date": "2011-10-04", "close": 0.054, "volume": 115841.0}, {"date": "2011-10-05", "close": 0.0558, "volume": 192444.0}, {"date": "2011-10-06", "close": 0.0576, "volume": 444444.0}, {"date": "2011-10-07", "close": 0.0567, "volume": 111111.0}, {"date": "2011-10-10", "close": 0.054, "volume": 98542.0}, {"date": "2011-10-11", "close": 0.0576, "volume": 176167.0}, {"date": "2011-10-12", "close": 0.054, "volume": 138889.0}, {"date": "2011-10-13", "close": 0.054, "volume": 126444.0}, {"date": "2011-10-14", "close": 0.054, "volume": 111111.0}, {"date": "2011-10-17", "close": 0.054, "volume": 115556.0}, {"date": "2011-10-18", "close": 0.0468, "volume": 361667.0}, {"date": "2011-10-19", "close": 0.0432, "volume": 400667.0}, {"date": "2011-10-21", "close": 0.045, "volume": 778.0}, {"date": "2011-10-31", "close": 0.045, "volume": 111111.0}, {"date": "2011-11-03", "close": 0.0441, "volume": 94444.0}, {"date": "2011-11-04", "close": 0.045, "volume": 111111.0}, {"date": "2011-11-07", "close": 0.045, "volume": 55556.0}, {"date": "2011-11-08", "close": 0.045, "volume": 111111.0}, {"date": "2011-11-10", "close": 0.045, "volume": 33333.0}, {"date": "2011-11-11", "close": 0.045, "volume": 22222.0}, {"date": "2011-11-14", "close": 0.045, "volume": 33333.0}, {"date": "2011-11-15", "close": 0.045, "volume": 247778.0}, {"date": "2011-11-17", "close": 0.045, "volume": 623993.0}, {"date": "2011-11-18", "close": 0.0432, "volume": 411111.0}, {"date": "2011-11-22", "close": 0.045, "volume": 182222.0}, {"date": "2011-11-24", "close": 0.0432, "volume": 166667.0}, {"date": "2011-11-25", "close": 0.045, "volume": 91667.0}, {"date": "2011-11-28", "close": 0.045, "volume": 833333.0}, {"date": "2011-11-29", "close": 0.0405, "volume": 588889.0}, {"date": "2011-11-30", "close": 0.045, "volume": 166667.0}, {"date": "2011-12-05", "close": 0.0414, "volume": 222222.0}, {"date": "2011-12-07", "close": 0.0414, "volume": 360222.0}, {"date": "2011-12-08", "close": 0.0468, "volume": 182222.0}, {"date": "2011-12-09", "close": 0.0477, "volume": 103793.0}, {"date": "2011-12-12", "close": 0.0468, "volume": 252366.0}, {"date": "2011-12-13", "close": 0.0432, "volume": 32222.0}, {"date": "2011-12-14", "close": 0.045, "volume": 16667.0}, {"date": "2011-12-15", "close": 0.045, "volume": 320487.0}, {"date": "2011-12-16", "close": 0.045, "volume": 382950.0}, {"date": "2011-12-19", "close": 0.0441, "volume": 44444.0}, {"date": "2011-12-20", "close": 0.0414, "volume": 265198.0}, {"date": "2011-12-21", "close": 0.0405, "volume": 166667.0}, {"date": "2011-12-22", "close": 0.0387, "volume": 168136.0}, {"date": "2011-12-23", "close": 0.0405, "volume": 111111.0}, {"date": "2011-12-29", "close": 0.0387, "volume": 288889.0}, {"date": "2011-12-30", "close": 0.0405, "volume": 55556.0}, {"date": "2012-01-03", "close": 0.045, "volume": 188889.0}, {"date": "2012-01-04", "close": 0.0414, "volume": 111111.0}, {"date": "2012-01-10", "close": 0.0432, "volume": 11111.0}, {"date": "2012-01-12", "close": 0.0477, "volume": 219516.0}, {"date": "2012-01-13", "close": 0.0477, "volume": 41111.0}, {"date": "2012-01-16", "close": 0.054, "volume": 78054.0}, {"date": "2012-01-17", "close": 0.0621, "volume": 204580.0}, {"date": "2012-01-18", "close": 0.063, "volume": 166667.0}, {"date": "2012-01-20", "close": 0.063, "volume": 111111.0}, {"date": "2012-01-23", "close": 0.0585, "volume": 27778.0}, {"date": "2012-01-24", "close": 0.0585, "volume": 27778.0}, {"date": "2012-01-25", "close": 0.0585, "volume": 11000.0}, {"date": "2012-01-27", "close": 0.0585, "volume": 110.0}, {"date": "2012-01-30", "close": 0.0585, "volume": 5557.0}, {"date": "2012-01-31", "close": 0.0585, "volume": 74826.0}, {"date": "2012-02-01", "close": 0.0585, "volume": 144444.0}, {"date": "2012-02-06", "close": 0.0576, "volume": 55556.0}, {"date": "2012-02-07", "close": 0.054, "volume": 19106.0}, {"date": "2012-02-08", "close": 0.0558, "volume": 200000.0}, {"date": "2012-02-10", "close": 0.0531, "volume": 514444.0}, {"date": "2012-02-13", "close": 0.0522, "volume": 378291.0}, {"date": "2012-02-14", "close": 0.0486, "volume": 88286.0}, {"date": "2012-02-15", "close": 0.0477, "volume": 381829.0}, {"date": "2012-02-16", "close": 0.0513, "volume": 100000.0}, {"date": "2012-02-17", "close": 0.0486, "volume": 111111.0}, {"date": "2012-02-20", "close": 0.0486, "volume": 111111.0}, {"date": "2012-02-21", "close": 0.0495, "volume": 94444.0}, {"date": "2012-02-22", "close": 0.0495, "volume": 111111.0}, {"date": "2012-02-23", "close": 0.0531, "volume": 11111.0}, {"date": "2012-02-27", "close": 0.0531, "volume": 37289.0}, {"date": "2012-02-29", "close": 0.0504, "volume": 1370717.0}, {"date": "2012-03-01", "close": 0.0495, "volume": 333333.0}, {"date": "2012-03-02", "close": 0.0495, "volume": 277783.0}, {"date": "2012-03-05", "close": 0.0468, "volume": 1969994.0}, {"date": "2012-03-07", "close": 0.0468, "volume": 33333.0}, {"date": "2012-03-09", "close": 0.0468, "volume": 200000.0}, {"date": "2012-03-12", "close": 0.0468, "volume": 32778.0}, {"date": "2012-03-13", "close": 0.045, "volume": 53612.0}, {"date": "2012-03-14", "close": 0.0459, "volume": 77778.0}, {"date": "2012-03-19", "close": 0.045, "volume": 44444.0}, {"date": "2012-03-20", "close": 0.0495, "volume": 22222.0}, {"date": "2012-03-21", "close": 0.054, "volume": 143200.0}, {"date": "2012-03-22", "close": 0.0594, "volume": 108889.0}, {"date": "2012-03-23", "close": 0.0603, "volume": 20000.0}, {"date": "2012-03-27", "close": 0.0594, "volume": 325006.0}, {"date": "2012-03-28", "close": 0.0594, "volume": 36800.0}, {"date": "2012-03-29", "close": 0.0585, "volume": 20000.0}, {"date": "2012-04-03", "close": 0.0594, "volume": 23756.0}, {"date": "2012-04-04", "close": 0.054, "volume": 1777778.0}, {"date": "2012-04-05", "close": 0.054, "volume": 17778.0}, {"date": "2012-04-10", "close": 0.054, "volume": 74826.0}, {"date": "2012-04-12", "close": 0.054, "volume": 200000.0}, {"date": "2012-04-13", "close": 0.0603, "volume": 196334.0}, {"date": "2012-04-16", "close": 0.054, "volume": 15556.0}, {"date": "2012-04-17", "close": 0.0603, "volume": 26272.0}, {"date": "2012-04-18", "close": 0.0603, "volume": 172222.0}, {"date": "2012-04-19", "close": 0.0558, "volume": 113333.0}, {"date": "2012-04-20", "close": 0.0603, "volume": 568722.0}, {"date": "2012-04-23", "close": 0.0648, "volume": 567362.0}, {"date": "2012-04-24", "close": 0.0612, "volume": 516667.0}, {"date": "2012-04-26", "close": 0.0648, "volume": 643611.0}, {"date": "2012-04-27", "close": 0.0675, "volume": 987778.0}, {"date": "2012-04-30", "close": 0.072, "volume": 694444.0}, {"date": "2012-05-01", "close": 0.0702, "volume": 111111.0}, {"date": "2012-05-02", "close": 0.072, "volume": 138199.0}, {"date": "2012-05-03", "close": 0.0765, "volume": 607717.0}, {"date": "2012-05-04", "close": 0.081, "volume": 327778.0}, {"date": "2012-05-07", "close": 0.0855, "volume": 176556.0}, {"date": "2012-05-08", "close": 0.108, "volume": 1680303.0}, {"date": "2012-05-09", "close": 0.0945, "volume": 225132.0}, {"date": "2012-05-10", "close": 0.081, "volume": 3766034.0}, {"date": "2012-05-11", "close": 0.09, "volume": 125177.0}, {"date": "2012-05-14", "close": 0.099, "volume": 574419.0}, {"date": "2012-05-15", "close": 0.09, "volume": 288940.0}, {"date": "2012-05-16", "close": 0.0945, "volume": 66778.0}, {"date": "2012-05-17", "close": 0.09, "volume": 61111.0}, {"date": "2012-05-18", "close": 0.0828, "volume": 55556.0}, {"date": "2012-05-22", "close": 0.081, "volume": 33333.0}, {"date": "2012-05-23", "close": 0.0855, "volume": 35556.0}, {"date": "2012-05-28", "close": 0.0765, "volume": 44444.0}, {"date": "2012-05-30", "close": 0.0855, "volume": 116667.0}, {"date": "2012-05-31", "close": 0.0855, "volume": 5556.0}, {"date": "2012-06-05", "close": 0.072, "volume": 161111.0}, {"date": "2012-06-06", "close": 0.072, "volume": 13889.0}, {"date": "2012-06-07", "close": 0.072, "volume": 52778.0}, {"date": "2012-06-08", "close": 0.072, "volume": 48389.0}, {"date": "2012-06-12", "close": 0.0504, "volume": 653389.0}, {"date": "2012-06-13", "close": 0.0504, "volume": 111111.0}, {"date": "2012-06-14", "close": 0.0504, "volume": 2111.0}, {"date": "2012-06-15", "close": 0.045, "volume": 254444.0}, {"date": "2012-06-19", "close": 0.0459, "volume": 171306.0}, {"date": "2012-06-20", "close": 0.0504, "volume": 130556.0}, {"date": "2012-06-25", "close": 0.0342, "volume": 462028.0}, {"date": "2012-06-26", "close": 0.036, "volume": 343333.0}, {"date": "2012-06-27", "close": 0.0378, "volume": 313889.0}, {"date": "2012-06-28", "close": 0.0342, "volume": 57222.0}, {"date": "2012-06-29", "close": 0.0324, "volume": 1512222.0}, {"date": "2012-07-02", "close": 0.0333, "volume": 24444.0}, {"date": "2012-07-04", "close": 0.0351, "volume": 122222.0}, {"date": "2012-07-05", "close": 0.0342, "volume": 23333.0}, {"date": "2012-07-06", "close": 0.0315, "volume": 1076807.0}, {"date": "2012-07-10", "close": 0.0324, "volume": 6667.0}, {"date": "2012-07-11", "close": 0.0324, "volume": 41111.0}, {"date": "2012-07-12", "close": 0.0315, "volume": 168264.0}, {"date": "2012-07-18", "close": 0.0315, "volume": 88038.0}, {"date": "2012-07-19", "close": 0.0315, "volume": 21667.0}, {"date": "2012-07-20", "close": 0.0252, "volume": 1056098.0}, {"date": "2012-07-23", "close": 0.0252, "volume": 154639.0}, {"date": "2012-07-24", "close": 0.027, "volume": 166667.0}, {"date": "2012-08-02", "close": 0.027, "volume": 111111.0}, {"date": "2012-08-03", "close": 0.0252, "volume": 220829.0}, {"date": "2012-08-14", "close": 0.0252, "volume": 22222.0}, {"date": "2012-08-16", "close": 0.0252, "volume": 33333.0}, {"date": "2012-08-20", "close": 0.027, "volume": 72222.0}, {"date": "2012-08-23", "close": 0.027, "volume": 61111.0}, {"date": "2012-09-03", "close": 0.0225, "volume": 521111.0}, {"date": "2012-09-04", "close": 0.0225, "volume": 11111.0}, {"date": "2012-09-20", "close": 0.0225, "volume": 380428.0}, {"date": "2012-09-27", "close": 0.0261, "volume": 111111.0}, {"date": "2012-09-28", "close": 0.0261, "volume": 13333.0}, {"date": "2012-10-01", "close": 0.0261, "volume": 22222.0}, {"date": "2012-10-05", "close": 0.0261, "volume": 55556.0}, {"date": "2012-10-09", "close": 0.0225, "volume": 40278.0}, {"date": "2012-10-10", "close": 0.0234, "volume": 94520.0}, {"date": "2012-10-12", "close": 0.0234, "volume": 32222.0}, {"date": "2012-10-15", "close": 0.027, "volume": 83613.0}, {"date": "2012-10-16", "close": 0.027, "volume": 33333.0}, {"date": "2012-10-18", "close": 0.027, "volume": 27778.0}, {"date": "2012-10-23", "close": 0.027, "volume": 13889.0}, {"date": "2012-10-24", "close": 0.0288, "volume": 123103.0}, {"date": "2012-10-25", "close": 0.0288, "volume": 17361.0}, {"date": "2012-10-29", "close": 0.0225, "volume": 22222.0}, {"date": "2012-11-01", "close": 0.018, "volume": 491349.0}, {"date": "2012-11-05", "close": 0.0225, "volume": 32220.0}, {"date": "2012-11-07", "close": 0.0306, "volume": 16667.0}, {"date": "2012-11-08", "close": 0.0234, "volume": 178889.0}, {"date": "2012-11-13", "close": 0.0243, "volume": 22222.0}, {"date": "2012-11-14", "close": 0.0252, "volume": 122222.0}, {"date": "2012-11-21", "close": 0.0225, "volume": 33333.0}, {"date": "2012-11-22", "close": 0.0225, "volume": 77778.0}, {"date": "2012-11-28", "close": 0.0225, "volume": 2758.0}, {"date": "2012-11-29", "close": 0.0243, "volume": 25020.0}, {"date": "2012-12-06", "close": 0.0189, "volume": 815371.0}, {"date": "2012-12-07", "close": 0.0189, "volume": 166667.0}, {"date": "2012-12-10", "close": 0.0189, "volume": 27778.0}, {"date": "2012-12-11", "close": 0.0189, "volume": 388889.0}, {"date": "2012-12-12", "close": 0.0189, "volume": 44444.0}, {"date": "2012-12-13", "close": 0.0207, "volume": 430966.0}, {"date": "2012-12-17", "close": 0.018, "volume": 15111.0}, {"date": "2012-12-18", "close": 0.018, "volume": 42812.0}, {"date": "2012-12-19", "close": 0.018, "volume": 211706.0}, {"date": "2012-12-20", "close": 0.018, "volume": 32751.0}, {"date": "2012-12-28", "close": 0.0171, "volume": 22222.0}, {"date": "2013-01-03", "close": 0.0225, "volume": 31313.0}, {"date": "2013-01-04", "close": 0.0261, "volume": 27778.0}, {"date": "2013-01-07", "close": 0.0261, "volume": 38889.0}, {"date": "2013-01-09", "close": 0.0252, "volume": 33333.0}, {"date": "2013-01-10", "close": 0.0261, "volume": 22222.0}, {"date": "2013-01-14", "close": 0.0261, "volume": 97778.0}, {"date": "2013-01-18", "close": 0.0225, "volume": 33333.0}, {"date": "2013-01-22", "close": 0.0243, "volume": 12278.0}, {"date": "2013-01-23", "close": 0.0261, "volume": 9944.0}, {"date": "2013-01-29", "close": 0.0261, "volume": 22222.0}, {"date": "2013-01-31", "close": 0.027, "volume": 62520.0}, {"date": "2013-02-01", "close": 0.0288, "volume": 197480.0}, {"date": "2013-02-12", "close": 0.0252, "volume": 171111.0}, {"date": "2013-02-13", "close": 0.0306, "volume": 144187.0}, {"date": "2013-02-14", "close": 0.0342, "volume": 155051.0}, {"date": "2013-02-15", "close": 0.0342, "volume": 33333.0}, {"date": "2013-02-26", "close": 0.0342, "volume": 9554.0}, {"date": "2013-02-27", "close": 0.036, "volume": 24283.0}, {"date": "2013-03-01", "close": 0.0315, "volume": 12222.0}, {"date": "2013-03-07", "close": 0.0297, "volume": 200000.0}, {"date": "2013-03-11", "close": 0.0306, "volume": 1667.0}, {"date": "2013-03-12", "close": 0.0306, "volume": 11111.0}, {"date": "2013-03-15", "close": 0.036, "volume": 233333.0}, {"date": "2013-03-18", "close": 0.0387, "volume": 200000.0}, {"date": "2013-03-19", "close": 0.0396, "volume": 246278.0}, {"date": "2013-03-20", "close": 0.036, "volume": 55556.0}, {"date": "2013-03-21", "close": 0.036, "volume": 92056.0}, {"date": "2013-03-22", "close": 0.0378, "volume": 122222.0}, {"date": "2013-03-26", "close": 0.0432, "volume": 100000.0}, {"date": "2013-03-27", "close": 0.0495, "volume": 436111.0}, {"date": "2013-03-28", "close": 0.045, "volume": 138889.0}, {"date": "2013-04-02", "close": 0.0387, "volume": 108304.0}, {"date": "2013-04-03", "close": 0.0378, "volume": 27778.0}, {"date": "2013-04-05", "close": 0.045, "volume": 154778.0}, {"date": "2013-04-08", "close": 0.0468, "volume": 6333.0}, {"date": "2013-04-12", "close": 0.0468, "volume": 26667.0}, {"date": "2013-04-15", "close": 0.0324, "volume": 26667.0}, {"date": "2013-04-16", "close": 0.045, "volume": 51516.0}, {"date": "2013-04-17", "close": 0.048, "volume": 26000.0}, {"date": "2013-04-19", "close": 0.048, "volume": 10000.0}, {"date": "2013-05-03", "close": 0.036, "volume": 132468.0}, {"date": "2013-05-06", "close": 0.042, "volume": 33337.0}, {"date": "2013-05-07", "close": 0.04, "volume": 125000.0}, {"date": "2013-05-08", "close": 0.04, "volume": 10000.0}, {"date": "2013-05-09", "close": 0.035, "volume": 40000.0}, {"date": "2013-05-10", "close": 0.039, "volume": 26600.0}, {"date": "2013-05-13", "close": 0.036, "volume": 55000.0}, {"date": "2013-05-16", "close": 0.039, "volume": 78400.0}, {"date": "2013-05-22", "close": 0.034, "volume": 33200.0}, {"date": "2013-05-27", "close": 0.034, "volume": 8300.0}, {"date": "2013-05-29", "close": 0.034, "volume": 30000.0}, {"date": "2013-05-31", "close": 0.034, "volume": 40000.0}, {"date": "2013-06-03", "close": 0.028, "volume": 125000.0}, {"date": "2013-06-05", "close": 0.032, "volume": 30000.0}, {"date": "2013-06-06", "close": 0.034, "volume": 372600.0}, {"date": "2013-06-24", "close": 0.02, "volume": 320000.0}, {"date": "2013-06-26", "close": 0.022, "volume": 15000.0}, {"date": "2013-06-28", "close": 0.025, "volume": 100995.0}, {"date": "2013-07-02", "close": 0.03, "volume": 42000.0}, {"date": "2013-07-08", "close": 0.025, "volume": 100000.0}, {"date": "2013-07-09", "close": 0.026, "volume": 20000.0}, {"date": "2013-07-10", "close": 0.027, "volume": 100000.0}, {"date": "2013-07-11", "close": 0.024, "volume": 10000.0}, {"date": "2013-07-12", "close": 0.025, "volume": 180000.0}, {"date": "2013-07-24", "close": 0.022, "volume": 475500.0}, {"date": "2013-07-25", "close": 0.022, "volume": 200000.0}, {"date": "2013-07-26", "close": 0.025, "volume": 155000.0}, {"date": "2013-08-02", "close": 0.025, "volume": 38400.0}, {"date": "2013-08-07", "close": 0.025, "volume": 80400.0}, {"date": "2013-08-12", "close": 0.022, "volume": 6500.0}, {"date": "2013-08-14", "close": 0.025, "volume": 25000.0}, {"date": "2013-08-16", "close": 0.025, "volume": 25000.0}, {"date": "2013-08-21", "close": 0.025, "volume": 25000.0}, {"date": "2013-08-23", "close": 0.025, "volume": 20000.0}, {"date": "2013-08-26", "close": 0.025, "volume": 90677.0}, {"date": "2013-08-27", "close": 0.029, "volume": 69159.0}, {"date": "2013-08-28", "close": 0.029, "volume": 20841.0}, {"date": "2013-08-30", "close": 0.026, "volume": 27000.0}, {"date": "2013-09-02", "close": 0.029, "volume": 152000.0}, {"date": "2013-09-09", "close": 0.029, "volume": 10000.0}, {"date": "2013-09-13", "close": 0.026, "volume": 19800.0}, {"date": "2013-09-16", "close": 0.025, "volume": 10000.0}, {"date": "2013-09-17", "close": 0.025, "volume": 30000.0}, {"date": "2013-09-30", "close": 0.021, "volume": 61227.0}, {"date": "2013-10-03", "close": 0.025, "volume": 40000.0}, {"date": "2013-10-09", "close": 0.02, "volume": 51773.0}, {"date": "2013-10-10", "close": 0.018, "volume": 5560.0}, {"date": "2013-10-18", "close": 0.02, "volume": 115927.0}, {"date": "2013-10-28", "close": 0.025, "volume": 60000.0}, {"date": "2013-10-29", "close": 0.025, "volume": 83200.0}, {"date": "2013-10-30", "close": 0.025, "volume": 50000.0}, {"date": "2013-10-31", "close": 0.025, "volume": 95000.0}, {"date": "2013-11-05", "close": 0.02, "volume": 80600.0}, {"date": "2013-11-21", "close": 0.02, "volume": 16550.0}, {"date": "2013-11-22", "close": 0.019, "volume": 6450.0}, {"date": "2013-11-25", "close": 0.018, "volume": 243550.0}, {"date": "2013-11-26", "close": 0.02, "volume": 40000.0}, {"date": "2013-12-03", "close": 0.02, "volume": 269500.0}, {"date": "2013-12-10", "close": 0.015, "volume": 612500.0}, {"date": "2013-12-13", "close": 0.017, "volume": 2880.0}, {"date": "2013-12-16", "close": 0.019, "volume": 42120.0}, {"date": "2013-12-17", "close": 0.019, "volume": 300000.0}, {"date": "2013-12-18", "close": 0.02, "volume": 24000.0}, {"date": "2013-12-19", "close": 0.02, "volume": 501000.0}, {"date": "2014-01-17", "close": 0.02, "volume": 137115.0}, {"date": "2014-01-20", "close": 0.018, "volume": 55885.0}, {"date": "2014-01-24", "close": 0.018, "volume": 75000.0}, {"date": "2014-01-30", "close": 0.015, "volume": 57115.0}, {"date": "2014-02-03", "close": 0.014, "volume": 132885.0}, {"date": "2014-02-04", "close": 0.014, "volume": 204615.0}, {"date": "2014-02-11", "close": 0.014, "volume": null}, {"date": "2014-02-21", "close": 0.016, "volume": 275000.0}, {"date": "2014-02-26", "close": 0.018, "volume": 50000.0}, {"date": "2014-04-07", "close": 0.018, "volume": 56500.0}, {"date": "2014-05-02", "close": 0.014, "volume": 20284.0}, {"date": "2014-05-05", "close": 0.018, "volume": 29716.0}, {"date": "2014-05-08", "close": 0.015, "volume": 100000.0}, {"date": "2014-05-19", "close": 0.018, "volume": 50000.0}, {"date": "2014-05-23", "close": 0.019, "volume": 22000.0}, {"date": "2014-06-05", "close": 0.018, "volume": 63500.0}, {"date": "2014-06-10", "close": 0.018, "volume": 30000.0}, {"date": "2014-06-11", "close": 0.018, "volume": 30000.0}, {"date": "2014-06-24", "close": 0.008, "volume": 940342.0}, {"date": "2014-06-25", "close": 0.01, "volume": 30000.0}, {"date": "2014-06-27", "close": 0.009, "volume": 600000.0}, {"date": "2014-06-30", "close": 0.008, "volume": 449658.0}, {"date": "2014-07-01", "close": 0.008, "volume": 230192.0}, {"date": "2014-07-04", "close": 0.01, "volume": 70000.0}, {"date": "2014-07-07", "close": 0.011, "volume": 10000.0}, {"date": "2014-07-09", "close": 0.014, "volume": 37500.0}, {"date": "2014-07-16", "close": 0.01, "volume": 52000.0}, {"date": "2014-07-17", "close": 0.011, "volume": 1500.0}, {"date": "2014-07-23", "close": 0.012, "volume": 15925.0}, {"date": "2014-07-28", "close": 0.008, "volume": 1145033.0}, {"date": "2014-07-29", "close": 0.008, "volume": 47042.0}, {"date": "2014-07-30", "close": 0.008, "volume": 429273.0}, {"date": "2014-08-01", "close": 0.008, "volume": 15000.0}, {"date": "2014-08-05", "close": 0.008, "volume": 275000.0}, {"date": "2014-08-07", "close": 0.009, "volume": 25500.0}, {"date": "2014-08-14", "close": 0.008, "volume": 960302.0}, {"date": "2014-09-29", "close": 0.008, "volume": 125000.0}, {"date": "2014-10-30", "close": 0.006, "volume": 145000.0}, {"date": "2014-10-31", "close": 0.005, "volume": 505000.0}, {"date": "2014-11-05", "close": 0.005, "volume": 495000.0}, {"date": "2014-11-12", "close": 0.005, "volume": 215000.0}, {"date": "2014-11-17", "close": 0.006, "volume": 141850.0}, {"date": "2014-11-18", "close": 0.007, "volume": 68150.0}, {"date": "2014-12-03", "close": 0.005, "volume": 38000.0}, {"date": "2014-12-09", "close": 0.005, "volume": 298063.0}, {"date": "2014-12-18", "close": 0.005, "volume": 80400.0}, {"date": "2014-12-19", "close": 0.005, "volume": 183150.0}, {"date": "2014-12-29", "close": 0.006, "volume": 200000.0}, {"date": "2015-01-07", "close": 0.006, "volume": 120000.0}, {"date": "2015-01-16", "close": 0.006, "volume": 58911.0}, {"date": "2015-01-19", "close": 0.005, "volume": 371714.0}, {"date": "2015-01-22", "close": 0.005, "volume": 586990.0}, {"date": "2015-01-23", "close": 0.006, "volume": 250000.0}, {"date": "2015-01-27", "close": 0.006, "volume": 150000.0}, {"date": "2015-01-29", "close": 0.004, "volume": 100000.0}, {"date": "2015-02-02", "close": 0.004, "volume": 140000.0}, {"date": "2015-02-09", "close": 0.003, "volume": 90000.0}, {"date": "2015-02-13", "close": 0.004, "volume": 510000.0}, {"date": "2015-02-16", "close": 0.003, "volume": 20000.0}, {"date": "2015-02-17", "close": 0.004, "volume": 80081.0}, {"date": "2015-02-24", "close": 0.004, "volume": 525000.0}, {"date": "2015-03-02", "close": 0.004, "volume": 190000.0}, {"date": "2015-03-11", "close": 0.004, "volume": 309991.0}, {"date": "2015-03-12", "close": 0.003, "volume": 50000.0}, {"date": "2015-03-25", "close": 0.003, "volume": 285000.0}, {"date": "2018-07-02", "close": 0.21, "volume": 365250.0}, {"date": "2018-07-03", "close": 0.21, "volume": 82210.0}, {"date": "2018-07-04", "close": 0.21, "volume": 61186.0}, {"date": "2018-07-05", "close": 0.21, "volume": 30000.0}, {"date": "2018-07-06", "close": 0.21, "volume": 65872.0}, {"date": "2018-07-09", "close": 0.21, "volume": 88168.0}, {"date": "2018-07-10", "close": 0.21, "volume": 10000.0}, {"date": "2018-07-13", "close": 0.21, "volume": 60000.0}, {"date": "2018-07-16", "close": 0.21, "volume": 10000.0}, {"date": "2018-07-18", "close": 0.21, "volume": 10224.0}, {"date": "2018-07-24", "close": 0.2, "volume": 55351.0}, {"date": "2018-07-27", "close": 0.18, "volume": 68425.0}, {"date": "2018-07-30", "close": 0.19, "volume": 2717.0}, {"date": "2018-07-31", "close": 0.19, "volume": 3288.0}, {"date": "2018-08-01", "close": 0.19, "volume": 28135.0}, {"date": "2018-08-02", "close": 0.19, "volume": 3671.0}, {"date": "2018-08-03", "close": 0.19, "volume": 4606.0}, {"date": "2018-08-06", "close": 0.19, "volume": 1316.0}, {"date": "2018-08-07", "close": 0.19, "volume": 58587.0}, {"date": "2018-08-08", "close": 0.19, "volume": 20000.0}, {"date": "2018-08-09", "close": 0.2, "volume": 10000.0}, {"date": "2018-08-17", "close": 0.19, "volume": 132.0}, {"date": "2018-08-22", "close": 0.19, "volume": 10000.0}, {"date": "2018-09-03", "close": 0.2, "volume": 30872.0}, {"date": "2018-09-06", "close": 0.22, "volume": 280000.0}, {"date": "2018-09-11", "close": 0.18, "volume": 3455.0}, {"date": "2018-09-14", "close": 0.18, "volume": 695.0}, {"date": "2018-09-27", "close": 0.2, "volume": 40108.0}, {"date": "2018-10-04", "close": 0.18, "volume": 395.0}, {"date": "2018-10-30", "close": 0.19, "volume": 15347.0}, {"date": "2018-11-07", "close": 0.19, "volume": 50000.0}, {"date": "2018-11-16", "close": 0.185, "volume": 2224.0}, {"date": "2018-11-19", "close": 0.18, "volume": 395.0}, {"date": "2018-11-20", "close": 0.17, "volume": 10000.0}, {"date": "2018-11-22", "close": 0.17, "volume": 4492.0}, {"date": "2018-11-23", "close": 0.145, "volume": 508.0}, {"date": "2018-11-28", "close": 0.19, "volume": 2291.0}, {"date": "2018-12-03", "close": 0.19, "volume": 709.0}, {"date": "2018-12-04", "close": 0.185, "volume": 132.0}, {"date": "2018-12-13", "close": 0.185, "volume": 4868.0}, {"date": "2018-12-18", "close": 0.18, "volume": 9291.0}, {"date": "2018-12-20", "close": 0.18, "volume": 132.0}, {"date": "2018-12-21", "close": 0.18, "volume": 264.0}, {"date": "2019-01-08", "close": 0.18, "volume": 313.0}, {"date": "2019-01-30", "close": 0.18, "volume": 27493.0}, {"date": "2019-02-04", "close": 0.16, "volume": 2929.0}, {"date": "2019-02-11", "close": 0.16, "volume": 15988.0}, {"date": "2019-02-12", "close": 0.185, "volume": 8000.0}, {"date": "2019-02-19", "close": 0.16, "volume": 6083.0}, {"date": "2019-02-27", "close": 0.15, "volume": 7600.0}, {"date": "2019-03-04", "close": 0.15, "volume": 1368.0}, {"date": "2019-03-12", "close": 0.15, "volume": 1579.0}, {"date": "2019-03-29", "close": 0.12, "volume": 20000.0}, {"date": "2019-04-01", "close": 0.12, "volume": 10000.0}, {"date": "2019-04-03", "close": 0.1, "volume": 3083.0}, {"date": "2019-04-04", "close": 0.12, "volume": 23109.0}, {"date": "2019-04-16", "close": 0.12, "volume": 1891.0}, {"date": "2019-04-23", "close": 0.12, "volume": 26.0}, {"date": "2019-05-07", "close": 0.1, "volume": 20056.0}, {"date": "2019-05-13", "close": 0.12, "volume": 10145.0}, {"date": "2019-05-17", "close": 0.12, "volume": 3083.0}, {"date": "2019-05-20", "close": 0.12, "volume": 8158.0}, {"date": "2019-05-21", "close": 0.12, "volume": 40000.0}, {"date": "2019-05-22", "close": 0.12, "volume": 132.0}, {"date": "2019-05-23", "close": 0.12, "volume": 3126.0}, {"date": "2019-05-24", "close": 0.12, "volume": 356.0}, {"date": "2019-05-28", "close": 0.12, "volume": 25580.0}, {"date": "2019-05-29", "close": 0.12, "volume": 2316.0}, {"date": "2019-05-30", "close": 0.12, "volume": 1705.0}, {"date": "2019-06-04", "close": 0.12, "volume": 10000.0}, {"date": "2019-06-05", "close": 0.11, "volume": 6460.0}, {"date": "2019-06-11", "close": 0.11, "volume": 922.0}, {"date": "2019-06-13", "close": 0.11, "volume": 10000.0}, {"date": "2019-06-17", "close": 0.11, "volume": 7560.0}, {"date": "2019-06-19", "close": 0.11, "volume": 10000.0}, {"date": "2019-06-20", "close": 0.11, "volume": 10000.0}, {"date": "2019-06-26", "close": 0.1, "volume": 658.0}, {"date": "2019-06-28", "close": 0.105, "volume": 527.0}, {"date": "2019-07-01", "close": 0.105, "volume": 74.0}, {"date": "2019-07-04", "close": 0.105, "volume": 128.0}, {"date": "2019-07-09", "close": 0.105, "volume": 261.0}, {"date": "2019-07-12", "close": 0.105, "volume": 258.0}, {"date": "2019-07-23", "close": 0.105, "volume": 20000.0}, {"date": "2019-07-29", "close": 0.105, "volume": 1211.0}, {"date": "2019-08-08", "close": 0.11, "volume": 395.0}, {"date": "2019-08-14", "close": 0.105, "volume": 89703.0}, {"date": "2019-08-16", "close": 0.105, "volume": 66.0}, {"date": "2019-08-19", "close": 0.105, "volume": 506.0}, {"date": "2019-09-12", "close": 0.105, "volume": 10000.0}, {"date": "2019-09-24", "close": 0.1, "volume": 10001.0}, {"date": "2019-10-09", "close": 0.1, "volume": 583.0}, {"date": "2019-10-10", "close": 0.1, "volume": 10066.0}, {"date": "2019-10-21", "close": 0.1, "volume": 1316.0}, {"date": "2019-10-25", "close": 0.1, "volume": 29352.0}, {"date": "2020-01-09", "close": 0.08, "volume": 474.0}, {"date": "2020-03-03", "close": 0.06, "volume": 132.0}, {"date": "2020-05-26", "close": 0.05, "volume": 396.0}, {"date": "2020-06-15", "close": 0.015, "volume": 132.0}, {"date": "2020-06-16", "close": 0.015, "volume": 125804.0}, {"date": "2020-06-17", "close": 0.015, "volume": 3948.0}, {"date": "2020-06-23", "close": 0.015, "volume": 132.0}, {"date": "2020-06-25", "close": 0.015, "volume": 1316.0}, {"date": "2020-06-26", "close": 0.016, "volume": 30000.0}, {"date": "2020-06-29", "close": 0.016, "volume": 211.0}, {"date": "2020-06-30", "close": 0.016, "volume": 10000.0}, {"date": "2020-07-22", "close": 0.016, "volume": 13158.0}, {"date": "2020-08-06", "close": 0.016, "volume": 341.0}, {"date": "2020-08-12", "close": 0.011, "volume": 80000.0}, {"date": "2020-08-13", "close": 0.012, "volume": 3290.0}, {"date": "2020-08-14", "close": 0.012, "volume": 2434.0}, {"date": "2020-08-18", "close": 0.013, "volume": 396.0}, {"date": "2020-08-27", "close": 0.013, "volume": 395.0}, {"date": "2020-09-09", "close": 0.017, "volume": 29000.0}, {"date": "2020-09-10", "close": 0.025, "volume": 100000.0}, {"date": "2020-09-11", "close": 0.025, "volume": 30484.0}, {"date": "2020-09-15", "close": 0.027, "volume": 18482.0}, {"date": "2020-09-17", "close": 0.027, "volume": 1440.0}, {"date": "2020-09-24", "close": 0.029, "volume": 50148.0}, {"date": "2020-09-30", "close": 0.029, "volume": 99000.0}, {"date": "2020-10-23", "close": 0.029, "volume": 1000.0}, {"date": "2020-10-26", "close": 0.06, "volume": 11698.0}, {"date": "2020-10-27", "close": 0.06, "volume": 47500.0}, {"date": "2020-10-30", "close": 0.06, "volume": 16000.0}, {"date": "2020-11-11", "close": 0.04, "volume": 12671.0}, {"date": "2020-11-13", "close": 0.04, "volume": 2632.0}, {"date": "2020-11-23", "close": 0.04, "volume": 620.0}, {"date": "2020-11-25", "close": 0.04, "volume": 41201.0}, {"date": "2020-12-07", "close": 0.04, "volume": 4500.0}, {"date": "2021-01-07", "close": 0.017, "volume": 39474.0}, {"date": "2021-01-12", "close": 0.024, "volume": 1750.0}, {"date": "2021-01-15", "close": 0.026, "volume": 20000.0}, {"date": "2021-01-18", "close": 0.027, "volume": 20000.0}, {"date": "2021-01-19", "close": 0.027, "volume": 22993.0}, {"date": "2021-01-22", "close": 0.03, "volume": 25000.0}, {"date": "2021-01-29", "close": 0.031, "volume": 8000.0}, {"date": "2021-02-01", "close": 0.03, "volume": 17000.0}, {"date": "2021-02-02", "close": 0.025, "volume": 3750.0}, {"date": "2021-02-03", "close": 0.025, "volume": 447874.0}, {"date": "2021-02-04", "close": 0.025, "volume": 12600.0}, {"date": "2021-02-08", "close": 0.022, "volume": 17400.0}, {"date": "2021-02-09", "close": 0.022, "volume": 670421.0}, {"date": "2021-02-10", "close": 0.021, "volume": 3947.0}, {"date": "2021-02-23", "close": 0.024, "volume": 63433.0}, {"date": "2021-02-24", "close": 0.024, "volume": 56987.0}, {"date": "2021-03-05", "close": 0.026, "volume": 266536.0}, {"date": "2021-03-08", "close": 0.026, "volume": 50000.0}, {"date": "2021-03-09", "close": 0.025, "volume": 20000.0}, {"date": "2021-03-11", "close": 0.029, "volume": 324646.0}, {"date": "2021-03-12", "close": 0.031, "volume": 2126642.0}, {"date": "2021-03-15", "close": 0.024, "volume": 3374882.0}, {"date": "2021-03-16", "close": 0.02, "volume": 1962957.0}, {"date": "2021-03-17", "close": 0.02, "volume": 326794.0}, {"date": "2021-03-18", "close": 0.02, "volume": 37500.0}, {"date": "2021-03-19", "close": 0.021, "volume": 214418.0}, {"date": "2021-03-22", "close": 0.018, "volume": 253160.0}, {"date": "2021-03-23", "close": 0.02, "volume": 1015773.0}, {"date": "2021-03-25", "close": 0.02, "volume": 17217.0}, {"date": "2021-03-26", "close": 0.017, "volume": 670264.0}, {"date": "2021-03-29", "close": 0.017, "volume": 443324.0}, {"date": "2021-03-31", "close": 0.018, "volume": 120040.0}, {"date": "2021-04-06", "close": 0.017, "volume": 63334.0}, {"date": "2021-04-08", "close": 0.017, "volume": 69354.0}, {"date": "2021-04-12", "close": 0.017, "volume": 300000.0}, {"date": "2021-04-13", "close": 0.017, "volume": 222076.0}, {"date": "2021-04-14", "close": 0.017, "volume": 781.0}, {"date": "2021-04-15", "close": 0.016, "volume": 192499.0}, {"date": "2021-04-16", "close": 0.016, "volume": 39000.0}, {"date": "2021-04-19", "close": 0.014, "volume": 795139.0}, {"date": "2021-04-22", "close": 0.014, "volume": 28990.0}, {"date": "2021-04-26", "close": 0.013, "volume": 756195.0}, {"date": "2021-04-28", "close": 0.011, "volume": 688159.0}, {"date": "2021-04-29", "close": 0.026, "volume": 36342629.0}, {"date": "2021-04-30", "close": 0.018, "volume": 4710756.0}, {"date": "2021-05-03", "close": 0.019, "volume": 1569133.0}, {"date": "2021-05-04", "close": 0.018, "volume": 1302812.0}, {"date": "2021-05-05", "close": 0.018, "volume": 1271488.0}, {"date": "2021-05-06", "close": 0.017, "volume": 510686.0}, {"date": "2021-05-07", "close": 0.019, "volume": 191052.0}, {"date": "2021-05-10", "close": 0.018, "volume": 363825.0}, {"date": "2021-05-11", "close": 0.016, "volume": 71600.0}, {"date": "2021-05-12", "close": 0.018, "volume": 235884.0}, {"date": "2021-05-13", "close": 0.016, "volume": 512527.0}, {"date": "2021-05-14", "close": 0.018, "volume": 146189.0}, {"date": "2021-05-18", "close": 0.016, "volume": 1217900.0}, {"date": "2021-05-20", "close": 0.016, "volume": 246160.0}, {"date": "2021-05-21", "close": 0.016, "volume": 753840.0}, {"date": "2021-05-25", "close": 0.015, "volume": 180500.0}, {"date": "2021-05-26", "close": 0.015, "volume": 100000.0}, {"date": "2021-05-27", "close": 0.017, "volume": 30000.0}, {"date": "2021-05-31", "close": 0.015, "volume": 490286.0}, {"date": "2021-06-01", "close": 0.016, "volume": 52631.0}, {"date": "2021-06-02", "close": 0.016, "volume": 100000.0}, {"date": "2021-06-08", "close": 0.025, "volume": 18329229.0}, {"date": "2021-06-09", "close": 0.037, "volume": 36782038.0}, {"date": "2021-06-10", "close": 0.029, "volume": 3829490.0}, {"date": "2021-06-11", "close": 0.031, "volume": 2957506.0}, {"date": "2021-06-15", "close": 0.045, "volume": 24391557.0}, {"date": "2021-06-16", "close": 0.06, "volume": 8877629.0}, {"date": "2021-06-17", "close": 0.056, "volume": 36663715.0}, {"date": "2021-06-18", "close": 0.046, "volume": 6245441.0}, {"date": "2021-06-21", "close": 0.041, "volume": 2337417.0}, {"date": "2021-06-22", "close": 0.043, "volume": 802378.0}, {"date": "2021-06-23", "close": 0.043, "volume": 924531.0}, {"date": "2021-06-24", "close": 0.033, "volume": 1570857.0}, {"date": "2021-06-25", "close": 0.033, "volume": 832546.0}, {"date": "2021-06-28", "close": 0.026, "volume": 2218180.0}, {"date": "2021-06-29", "close": 0.028, "volume": 2615440.0}, {"date": "2021-06-30", "close": 0.029, "volume": 601392.0}, {"date": "2021-07-01", "close": 0.03, "volume": 379027.0}, {"date": "2021-07-02", "close": 0.03, "volume": 75936.0}, {"date": "2021-07-05", "close": 0.033, "volume": 998077.0}, {"date": "2021-07-06", "close": 0.049, "volume": 3666660.0}, {"date": "2021-07-07", "close": 0.04, "volume": 2020501.0}, {"date": "2021-07-08", "close": 0.037, "volume": 2096375.0}, {"date": "2021-07-09", "close": 0.034, "volume": 568829.0}, {"date": "2021-07-12", "close": 0.037, "volume": 380816.0}, {"date": "2021-07-13", "close": 0.037, "volume": 220000.0}, {"date": "2021-07-14", "close": 0.042, "volume": 1097566.0}, {"date": "2021-07-15", "close": 0.039, "volume": 152819.0}, {"date": "2021-07-16", "close": 0.039, "volume": 3948982.0}, {"date": "2021-07-19", "close": 0.036, "volume": 265639.0}, {"date": "2021-07-20", "close": 0.038, "volume": 533876.0}, {"date": "2021-07-21", "close": 0.039, "volume": 237244.0}, {"date": "2021-07-22", "close": 0.04, "volume": 227957.0}, {"date": "2021-07-23", "close": 0.041, "volume": 172237.0}, {"date": "2021-07-26", "close": 0.038, "volume": 766983.0}, {"date": "2021-07-27", "close": 0.041, "volume": 7971.0}, {"date": "2021-07-28", "close": 0.04, "volume": 269956.0}, {"date": "2021-07-29", "close": 0.037, "volume": 388000.0}, {"date": "2021-07-30", "close": 0.038, "volume": 190000.0}, {"date": "2021-08-02", "close": 0.034, "volume": 402248.0}, {"date": "2021-08-03", "close": 0.034, "volume": 55510.0}, {"date": "2021-08-04", "close": 0.034, "volume": 120000.0}, {"date": "2021-08-05", "close": 0.039, "volume": 454617.0}, {"date": "2021-08-06", "close": 0.039, "volume": 5000.0}, {"date": "2021-08-09", "close": 0.037, "volume": 190750.0}, {"date": "2021-08-10", "close": 0.036, "volume": 373900.0}, {"date": "2021-08-11", "close": 0.036, "volume": 222202.0}, {"date": "2021-08-12", "close": 0.036, "volume": 532809.0}, {"date": "2021-08-13", "close": 0.036, "volume": 417011.0}, {"date": "2021-08-16", "close": 0.035, "volume": 171297.0}, {"date": "2021-08-17", "close": 0.033, "volume": 27578.0}, {"date": "2021-08-18", "close": 0.03, "volume": 12550.0}, {"date": "2021-08-19", "close": 0.03, "volume": 71983.0}, {"date": "2021-08-23", "close": 0.025, "volume": 53668.0}, {"date": "2021-08-24", "close": 0.024, "volume": 504122.0}, {"date": "2021-08-25", "close": 0.024, "volume": 55000.0}, {"date": "2021-08-26", "close": 0.021, "volume": 47619.0}, {"date": "2021-08-27", "close": 0.026, "volume": 512499.0}, {"date": "2021-08-30", "close": 0.033, "volume": 9292508.0}, {"date": "2021-08-31", "close": 0.03, "volume": 1287284.0}, {"date": "2021-09-01", "close": 0.038, "volume": 1906499.0}, {"date": "2021-09-02", "close": 0.032, "volume": 948874.0}, {"date": "2021-09-03", "close": 0.037, "volume": 1344978.0}, {"date": "2021-09-06", "close": 0.037, "volume": 126118.0}, {"date": "2021-09-07", "close": 0.036, "volume": 324170.0}, {"date": "2021-09-08", "close": 0.033, "volume": 202508.0}, {"date": "2021-09-09", "close": 0.031, "volume": 337010.0}, {"date": "2021-09-10", "close": 0.034, "volume": 209681.0}, {"date": "2021-09-13", "close": 0.031, "volume": 254087.0}, {"date": "2021-09-14", "close": 0.032, "volume": 733383.0}, {"date": "2021-09-15", "close": 0.031, "volume": 392298.0}, {"date": "2021-09-16", "close": 0.031, "volume": 481846.0}, {"date": "2021-09-17", "close": 0.03, "volume": 19607.0}, {"date": "2021-09-20", "close": 0.029, "volume": 222534.0}, {"date": "2021-09-21", "close": 0.028, "volume": 423681.0}, {"date": "2021-09-22", "close": 0.029, "volume": 80897.0}, {"date": "2021-09-23", "close": 0.029, "volume": 35000.0}, {"date": "2021-09-24", "close": 0.029, "volume": 56110.0}, {"date": "2021-09-27", "close": 0.032, "volume": 70980.0}, {"date": "2021-09-28", "close": 0.029, "volume": 146206.0}, {"date": "2021-09-29", "close": 0.029, "volume": 55000.0}, {"date": "2021-10-01", "close": 0.027, "volume": 248866.0}, {"date": "2021-10-04", "close": 0.027, "volume": 322335.0}, {"date": "2021-10-06", "close": 0.027, "volume": 18880.0}, {"date": "2021-10-12", "close": 0.025, "volume": 410041.0}, {"date": "2021-10-13", "close": 0.027, "volume": 37037.0}, {"date": "2021-10-14", "close": 0.025, "volume": 618402.0}, {"date": "2021-10-19", "close": 0.025, "volume": 2491812.0}, {"date": "2021-10-20", "close": 0.024, "volume": 596554.0}, {"date": "2021-10-21", "close": 0.024, "volume": 852896.0}, {"date": "2021-10-22", "close": 0.023, "volume": 815467.0}, {"date": "2021-10-25", "close": 0.023, "volume": 153400.0}, {"date": "2021-12-22", "close": 0.021, "volume": 128116.0}, {"date": "2021-12-24", "close": 0.023, "volume": 22000.0}, {"date": "2021-12-29", "close": 0.026, "volume": 38844.0}, {"date": "2021-12-30", "close": 0.022, "volume": 63150.0}, {"date": "2021-12-31", "close": 0.022, "volume": 10000.0}, {"date": "2022-01-04", "close": 0.025, "volume": 595282.0}, {"date": "2022-01-05", "close": 0.024, "volume": 493336.0}, {"date": "2022-01-06", "close": 0.025, "volume": 30000.0}, {"date": "2022-01-07", "close": 0.031, "volume": 2674021.0}, {"date": "2022-01-10", "close": 0.037, "volume": 759532.0}, {"date": "2022-01-11", "close": 0.035, "volume": 330000.0}, {"date": "2022-01-12", "close": 0.041, "volume": 1379091.0}, {"date": "2022-01-13", "close": 0.046, "volume": 1292455.0}, {"date": "2022-01-14", "close": 0.04, "volume": 1478632.0}, {"date": "2022-01-17", "close": 0.04, "volume": 500715.0}, {"date": "2022-01-20", "close": 0.039, "volume": 24501.0}, {"date": "2022-01-21", "close": 0.035, "volume": 18492.0}, {"date": "2022-01-24", "close": 0.029, "volume": 2847052.0}, {"date": "2022-01-25", "close": 0.026, "volume": 631670.0}, {"date": "2022-01-27", "close": 0.028, "volume": 418046.0}, {"date": "2022-01-28", "close": 0.031, "volume": 210000.0}, {"date": "2022-01-31", "close": 0.034, "volume": 914712.0}, {"date": "2022-02-04", "close": 0.029, "volume": 641730.0}, {"date": "2022-02-08", "close": 0.026, "volume": 40912.0}, {"date": "2022-02-10", "close": 0.026, "volume": 415518.0}, {"date": "2022-02-11", "close": 0.027, "volume": 1173.0}, {"date": "2022-02-14", "close": 0.028, "volume": 478501.0}, {"date": "2022-02-15", "close": 0.028, "volume": 83478.0}, {"date": "2022-02-16", "close": 0.028, "volume": 10437.0}, {"date": "2022-02-21", "close": 0.031, "volume": 200000.0}, {"date": "2022-02-22", "close": 0.03, "volume": 19500.0}, {"date": "2022-02-24", "close": 0.026, "volume": 248871.0}, {"date": "2022-02-28", "close": 0.025, "volume": 531702.0}, {"date": "2022-03-03", "close": 0.03, "volume": 501696.0}, {"date": "2022-03-04", "close": 0.038, "volume": 499504.0}, {"date": "2022-03-08", "close": 0.03, "volume": 45010.0}, {"date": "2022-03-09", "close": 0.03, "volume": 25000.0}, {"date": "2022-03-14", "close": 0.03, "volume": 49979.0}, {"date": "2022-03-17", "close": 0.025, "volume": 4201946.0}, {"date": "2022-03-18", "close": 0.033, "volume": 1706710.0}, {"date": "2022-03-21", "close": 0.028, "volume": 1451340.0}, {"date": "2022-03-22", "close": 0.027, "volume": 955702.0}, {"date": "2022-03-23", "close": 0.033, "volume": 446336.0}, {"date": "2022-03-24", "close": 0.03, "volume": 61665.0}, {"date": "2022-03-25", "close": 0.034, "volume": 380000.0}, {"date": "2022-03-28", "close": 0.03, "volume": 75074.0}, {"date": "2022-03-29", "close": 0.028, "volume": 180844.0}, {"date": "2022-03-30", "close": 0.028, "volume": 8852.0}, {"date": "2022-04-04", "close": 0.028, "volume": 19106.0}, {"date": "2022-04-05", "close": 0.025, "volume": 997200.0}, {"date": "2022-04-11", "close": 0.021, "volume": 302496.0}, {"date": "2022-04-13", "close": 0.024, "volume": 214317.0}, {"date": "2022-04-14", "close": 0.027, "volume": 250000.0}, {"date": "2022-04-19", "close": 0.027, "volume": 1843.0}, {"date": "2022-04-21", "close": 0.027, "volume": 19971.0}, {"date": "2022-04-22", "close": 0.025, "volume": 20800.0}, {"date": "2022-04-29", "close": 0.023, "volume": 84058.0}, {"date": "2022-05-02", "close": 0.023, "volume": 151757.0}, {"date": "2022-05-03", "close": 0.021, "volume": 495385.0}, {"date": "2022-05-09", "close": 0.018, "volume": 260807.0}, {"date": "2022-05-10", "close": 0.02, "volume": 150000.0}, {"date": "2022-05-20", "close": 0.022, "volume": 60000.0}, {"date": "2022-05-23", "close": 0.022, "volume": 60409.0}, {"date": "2022-05-24", "close": 0.025, "volume": 366895.0}, {"date": "2022-05-26", "close": 0.023, "volume": 287689.0}, {"date": "2022-06-01", "close": 0.021, "volume": 20000.0}, {"date": "2022-06-02", "close": 0.019, "volume": 52445.0}, {"date": "2022-06-03", "close": 0.017, "volume": 567632.0}, {"date": "2022-06-06", "close": 0.018, "volume": 30000.0}, {"date": "2022-06-09", "close": 0.018, "volume": 255000.0}, {"date": "2022-06-14", "close": 0.018, "volume": 1591350.0}, {"date": "2022-06-16", "close": 0.018, "volume": 491200.0}, {"date": "2022-06-17", "close": 0.02, "volume": 835000.0}, {"date": "2022-06-20", "close": 0.02, "volume": 374.0}, {"date": "2022-06-21", "close": 0.028, "volume": 475528.0}, {"date": "2022-06-22", "close": 0.028, "volume": 170000.0}, {"date": "2022-06-23", "close": 0.03, "volume": 490042.0}, {"date": "2022-06-27", "close": 0.03, "volume": 514912.0}, {"date": "2022-06-30", "close": 0.03, "volume": 448580.0}, {"date": "2022-07-06", "close": 0.028, "volume": 31583.0}, {"date": "2022-07-08", "close": 0.02, "volume": 1239851.0}, {"date": "2022-07-11", "close": 0.023, "volume": 482832.0}, {"date": "2022-07-12", "close": 0.023, "volume": 13897.0}, {"date": "2022-07-13", "close": 0.023, "volume": 315172.0}, {"date": "2022-07-14", "close": 0.023, "volume": 192300.0}, {"date": "2022-07-15", "close": 0.03, "volume": 1222729.0}, {"date": "2022-07-18", "close": 0.025, "volume": 25588153.0}, {"date": "2022-07-19", "close": 0.025, "volume": 1232925.0}, {"date": "2022-07-20", "close": 0.024, "volume": 146110.0}, {"date": "2022-07-21", "close": 0.024, "volume": 355000.0}, {"date": "2022-07-22", "close": 0.025, "volume": 141000.0}, {"date": "2022-07-25", "close": 0.025, "volume": 36000.0}, {"date": "2022-07-26", "close": 0.025, "volume": 69000.0}, {"date": "2022-07-27", "close": 0.03, "volume": 243387.0}, {"date": "2022-07-28", "close": 0.03, "volume": 65988.0}, {"date": "2022-07-29", "close": 0.033, "volume": 1109708.0}, {"date": "2022-08-01", "close": 0.032, "volume": 1154166.0}, {"date": "2022-08-02", "close": 0.029, "volume": 344827.0}, {"date": "2022-08-03", "close": 0.031, "volume": 656254.0}, {"date": "2022-08-04", "close": 0.035, "volume": 1918996.0}, {"date": "2022-08-05", "close": 0.038, "volume": 1072513.0}, {"date": "2022-08-08", "close": 0.037, "volume": 1135.0}, {"date": "2022-08-09", "close": 0.034, "volume": 98288.0}, {"date": "2022-08-11", "close": 0.035, "volume": 10000.0}, {"date": "2022-08-12", "close": 0.035, "volume": 49001.0}, {"date": "2022-08-15", "close": 0.035, "volume": 100910.0}, {"date": "2022-08-16", "close": 0.034, "volume": 7325.0}, {"date": "2022-08-17", "close": 0.033, "volume": 21356.0}, {"date": "2022-08-18", "close": 0.034, "volume": 187000.0}, {"date": "2022-08-19", "close": 0.03, "volume": 210983.0}, {"date": "2022-08-22", "close": 0.03, "volume": 74131.0}, {"date": "2022-08-26", "close": 0.032, "volume": 12218476.0}, {"date": "2022-08-29", "close": 0.03, "volume": 1326623.0}, {"date": "2022-08-30", "close": 0.036, "volume": 7011994.0}, {"date": "2022-08-31", "close": 0.041, "volume": 6951418.0}, {"date": "2022-09-01", "close": 0.043, "volume": 1174444.0}, {"date": "2022-09-02", "close": 0.045, "volume": 6690403.0}, {"date": "2022-09-05", "close": 0.047, "volume": 169150.0}, {"date": "2022-09-06", "close": 0.05, "volume": 500000.0}, {"date": "2022-09-07", "close": 0.052, "volume": 4937965.0}, {"date": "2022-09-08", "close": 0.053, "volume": 979603.0}, {"date": "2022-09-09", "close": 0.054, "volume": 794435.0}, {"date": "2022-09-12", "close": 0.052, "volume": 350.0}, {"date": "2022-09-13", "close": 0.055, "volume": 1900130.0}, {"date": "2022-09-14", "close": 0.055, "volume": 566838.0}, {"date": "2022-09-15", "close": 0.052, "volume": 111914.0}, {"date": "2022-09-16", "close": 0.055, "volume": 1156159.0}, {"date": "2022-09-19", "close": 0.056, "volume": 1596795.0}, {"date": "2022-09-20", "close": 0.052, "volume": 300161.0}, {"date": "2022-09-21", "close": 0.056, "volume": 166572.0}, {"date": "2022-09-23", "close": 0.056, "volume": 425356.0}, {"date": "2022-09-26", "close": 0.059, "volume": 2662560.0}, {"date": "2022-09-27", "close": 0.058, "volume": 34208.0}, {"date": "2022-09-29", "close": 0.058, "volume": 4294.0}, {"date": "2022-09-30", "close": 0.054, "volume": 646420.0}, {"date": "2022-10-03", "close": 0.051, "volume": 105341.0}, {"date": "2022-10-04", "close": 0.05, "volume": 139831.0}, {"date": "2022-10-06", "close": 0.052, "volume": 380000.0}, {"date": "2022-10-07", "close": 0.054, "volume": 68340.0}, {"date": "2022-10-10", "close": 0.055, "volume": 68349.0}, {"date": "2022-10-11", "close": 0.055, "volume": 709403.0}, {"date": "2022-10-13", "close": 0.05, "volume": 114951.0}, {"date": "2022-10-14", "close": 0.05, "volume": 12163.0}, {"date": "2022-10-18", "close": 0.049, "volume": 527478.0}, {"date": "2022-10-19", "close": 0.049, "volume": 222856.0}, {"date": "2022-10-20", "close": 0.049, "volume": 20000.0}, {"date": "2022-10-21", "close": 0.049, "volume": 126000.0}, {"date": "2022-10-25", "close": 0.045, "volume": 50555.0}, {"date": "2022-10-26", "close": 0.044, "volume": 25000.0}, {"date": "2022-10-27", "close": 0.044, "volume": 11137.0}, {"date": "2022-10-28", "close": 0.045, "volume": 33333.0}, {"date": "2022-10-31", "close": 0.045, "volume": 56.0}, {"date": "2022-11-07", "close": 0.044, "volume": 1023270.0}, {"date": "2022-11-08", "close": 0.038, "volume": 1019511.0}, {"date": "2022-11-09", "close": 0.038, "volume": 12195.0}, {"date": "2022-11-10", "close": 0.037, "volume": 2700000.0}, {"date": "2022-11-11", "close": 0.036, "volume": 138000.0}, {"date": "2022-11-14", "close": 0.037, "volume": 11250.0}, {"date": "2022-11-15", "close": 0.036, "volume": 513745.0}, {"date": "2022-11-16", "close": 0.035, "volume": 775.0}, {"date": "2022-11-17", "close": 0.036, "volume": 12162.0}, {"date": "2022-11-18", "close": 0.036, "volume": 11538.0}, {"date": "2022-11-21", "close": 0.035, "volume": 11842.0}, {"date": "2022-11-22", "close": 0.035, "volume": 10815.0}, {"date": "2022-11-23", "close": 0.035, "volume": 11944.0}, {"date": "2022-11-24", "close": 0.03, "volume": 292.0}, {"date": "2022-11-25", "close": 0.034, "volume": 112857.0}, {"date": "2022-11-28", "close": 0.036, "volume": 10312.0}, {"date": "2022-11-29", "close": 0.036, "volume": 10526.0}, {"date": "2022-11-30", "close": 0.03, "volume": 221726.0}, {"date": "2022-12-01", "close": 0.03, "volume": 516403.0}, {"date": "2022-12-02", "close": 0.03, "volume": 17234.0}, {"date": "2022-12-05", "close": 0.03, "volume": 12121.0}, {"date": "2022-12-06", "close": 0.03, "volume": 12121.0}, {"date": "2022-12-07", "close": 0.03, "volume": 13636.0}, {"date": "2022-12-08", "close": 0.03, "volume": 114133.0}, {"date": "2022-12-12", "close": 0.035, "volume": 377284.0}, {"date": "2022-12-13", "close": 0.036, "volume": 302112.0}, {"date": "2022-12-14", "close": 0.033, "volume": 139855.0}, {"date": "2022-12-15", "close": 0.036, "volume": 600891.0}, {"date": "2022-12-16", "close": 0.036, "volume": 1714388.0}, {"date": "2022-12-19", "close": 0.036, "volume": 138888.0}, {"date": "2022-12-20", "close": 0.036, "volume": 506722.0}, {"date": "2022-12-21", "close": 0.038, "volume": 218831.0}, {"date": "2022-12-22", "close": 0.037, "volume": 587323.0}, {"date": "2022-12-23", "close": 0.038, "volume": 740234.0}, {"date": "2022-12-28", "close": 0.038, "volume": 1938.0}, {"date": "2022-12-29", "close": 0.038, "volume": 513157.0}, {"date": "2022-12-30", "close": 0.038, "volume": 10012.0}, {"date": "2023-01-05", "close": 0.038, "volume": 100000.0}, {"date": "2023-01-06", "close": 0.038, "volume": 216476.0}, {"date": "2023-01-09", "close": 0.039, "volume": 3.0}, {"date": "2023-01-10", "close": 0.039, "volume": 100772.0}, {"date": "2023-01-11", "close": 0.037, "volume": 409848.0}, {"date": "2023-01-12", "close": 0.043, "volume": 1308643.0}, {"date": "2023-01-13", "close": 0.043, "volume": 172383.0}, {"date": "2023-01-16", "close": 0.043, "volume": 329081.0}, {"date": "2023-01-17", "close": 0.042, "volume": 2293321.0}, {"date": "2023-01-19", "close": 0.042, "volume": 2024044.0}, {"date": "2023-01-20", "close": 0.042, "volume": 286457.0}, {"date": "2023-01-23", "close": 0.043, "volume": 223255.0}, {"date": "2023-01-24", "close": 0.042, "volume": 184035.0}, {"date": "2023-01-25", "close": 0.042, "volume": 234726.0}, {"date": "2023-01-27", "close": 0.043, "volume": 69419.0}, {"date": "2023-01-31", "close": 0.043, "volume": 23024.0}, {"date": "2023-02-01", "close": 0.041, "volume": 116680.0}, {"date": "2023-02-02", "close": 0.041, "volume": 119708.0}, {"date": "2023-02-06", "close": 0.042, "volume": 50024.0}, {"date": "2023-02-07", "close": 0.043, "volume": 1038980.0}, {"date": "2023-02-08", "close": 0.039, "volume": 132.0}, {"date": "2023-02-09", "close": 0.039, "volume": 176068.0}, {"date": "2023-02-10", "close": 0.041, "volume": 1210032.0}, {"date": "2023-02-14", "close": 0.042, "volume": 1250000.0}, {"date": "2023-02-15", "close": 0.045, "volume": 567322.0}, {"date": "2023-02-16", "close": 0.044, "volume": 3402915.0}, {"date": "2023-02-17", "close": 0.045, "volume": 692606.0}, {"date": "2023-02-20", "close": 0.045, "volume": 44112.0}, {"date": "2023-02-21", "close": 0.045, "volume": 59612.0}, {"date": "2023-02-22", "close": 0.045, "volume": 22001.0}, {"date": "2023-02-23", "close": 0.045, "volume": 22235.0}, {"date": "2023-02-24", "close": 0.044, "volume": 1032608.0}, {"date": "2023-02-27", "close": 0.045, "volume": 22001.0}, {"date": "2023-02-28", "close": 0.044, "volume": 155111.0}, {"date": "2023-03-01", "close": 0.045, "volume": 200406.0}, {"date": "2023-03-02", "close": 0.045, "volume": 44112.0}, {"date": "2023-03-03", "close": 0.045, "volume": 1465555.0}, {"date": "2023-03-06", "close": 0.045, "volume": 92001.0}, {"date": "2023-03-07", "close": 0.047, "volume": 7859494.0}, {"date": "2023-03-08", "close": 0.046, "volume": 1385744.0}, {"date": "2023-03-09", "close": 0.048, "volume": 938603.0}, {"date": "2023-03-10", "close": 0.052, "volume": 427000.0}, {"date": "2023-03-13", "close": 0.052, "volume": 270972.0}, {"date": "2023-03-14", "close": 0.052, "volume": 4028.0}, {"date": "2023-03-15", "close": 0.052, "volume": 495867.0}, {"date": "2023-03-16", "close": 0.053, "volume": 200000.0}, {"date": "2023-03-20", "close": 0.044, "volume": 100000.0}, {"date": "2023-03-21", "close": 0.048, "volume": 500653.0}, {"date": "2023-03-22", "close": 0.051, "volume": 254867.0}, {"date": "2023-03-23", "close": 0.051, "volume": 40632.0}, {"date": "2023-03-27", "close": 0.051, "volume": 37898.0}, {"date": "2023-03-28", "close": 0.051, "volume": 750004.0}, {"date": "2023-03-29", "close": 0.052, "volume": 177315.0}, {"date": "2023-04-03", "close": 0.054, "volume": 65.0}, {"date": "2023-04-04", "close": 0.052, "volume": 109247.0}, {"date": "2023-04-05", "close": 0.05, "volume": 19800.0}, {"date": "2023-04-06", "close": 0.052, "volume": 1923.0}, {"date": "2023-04-12", "close": 0.053, "volume": 1947936.0}, {"date": "2023-04-17", "close": 0.055, "volume": 398645.0}, {"date": "2023-04-18", "close": 0.053, "volume": 94277.0}, {"date": "2023-04-20", "close": 0.052, "volume": 19230.0}, {"date": "2023-04-26", "close": 0.051, "volume": 257550.0}, {"date": "2023-04-27", "close": 0.047, "volume": 246500.0}, {"date": "2023-04-28", "close": 0.053, "volume": 182022.0}, {"date": "2023-05-01", "close": 0.05, "volume": 157130.0}, {"date": "2023-05-02", "close": 0.051, "volume": 37735.0}, {"date": "2023-05-03", "close": 0.051, "volume": 424510.0}, {"date": "2023-05-04", "close": 0.054, "volume": 1724481.0}, {"date": "2023-05-05", "close": 0.053, "volume": 50000.0}, {"date": "2023-05-08", "close": 0.054, "volume": 135093.0}, {"date": "2023-05-09", "close": 0.055, "volume": 22414.0}, {"date": "2023-05-10", "close": 0.055, "volume": 38690.0}, {"date": "2023-05-11", "close": 0.055, "volume": 371920.0}, {"date": "2023-05-12", "close": 0.049, "volume": 1356.0}, {"date": "2023-05-15", "close": 0.053, "volume": 136309.0}, {"date": "2023-05-16", "close": 0.059, "volume": 408592.0}, {"date": "2023-05-17", "close": 0.059, "volume": 111219.0}, {"date": "2023-05-18", "close": 0.058, "volume": 896798.0}, {"date": "2023-05-19", "close": 0.06, "volume": 931754.0}, {"date": "2023-05-22", "close": 0.06, "volume": 37359.0}, {"date": "2023-05-23", "close": 0.06, "volume": 167224.0}, {"date": "2023-05-24", "close": 0.057, "volume": 190242.0}, {"date": "2023-05-26", "close": 0.054, "volume": 57921.0}, {"date": "2023-05-29", "close": 0.061, "volume": 690132.0}, {"date": "2023-05-30", "close": 0.061, "volume": 192646.0}, {"date": "2023-05-31", "close": 0.06, "volume": 2319567.0}, {"date": "2023-06-01", "close": 0.06, "volume": 1406099.0}, {"date": "2023-06-02", "close": 0.06, "volume": 3006175.0}, {"date": "2023-06-05", "close": 0.061, "volume": 216747.0}, {"date": "2023-06-06", "close": 0.059, "volume": 184223.0}, {"date": "2023-06-07", "close": 0.06, "volume": 52.0}, {"date": "2023-06-08", "close": 0.062, "volume": 840899.0}, {"date": "2023-06-09", "close": 0.065, "volume": 672826.0}, {"date": "2023-06-13", "close": 0.068, "volume": 873962.0}, {"date": "2023-06-14", "close": 0.067, "volume": 258473.0}, {"date": "2023-06-15", "close": 0.067, "volume": 1529.0}, {"date": "2023-06-16", "close": 0.069, "volume": 660576.0}, {"date": "2023-06-19", "close": 0.07, "volume": 147792.0}, {"date": "2023-06-20", "close": 0.072, "volume": 919445.0}, {"date": "2023-06-21", "close": 0.073, "volume": 227728.0}, {"date": "2023-06-22", "close": 0.07, "volume": 32931.0}, {"date": "2023-06-23", "close": 0.074, "volume": 749435.0}, {"date": "2023-06-26", "close": 0.074, "volume": 229292.0}, {"date": "2023-06-27", "close": 0.073, "volume": 71426.0}, {"date": "2023-06-28", "close": 0.07, "volume": 107637.0}, {"date": "2023-06-29", "close": 0.072, "volume": 690348.0}, {"date": "2023-06-30", "close": 0.075, "volume": 1352442.0}, {"date": "2023-07-03", "close": 0.075, "volume": 549168.0}, {"date": "2023-07-04", "close": 0.076, "volume": 887749.0}, {"date": "2023-07-05", "close": 0.077, "volume": 1259106.0}, {"date": "2023-07-06", "close": 0.077, "volume": 255545.0}, {"date": "2023-07-07", "close": 0.074, "volume": 8577.0}, {"date": "2023-07-10", "close": 0.076, "volume": 1868.0}, {"date": "2023-07-11", "close": 0.076, "volume": 259.0}, {"date": "2023-07-12", "close": 0.074, "volume": 1335.0}, {"date": "2023-07-13", "close": 0.076, "volume": 83251.0}, {"date": "2023-07-14", "close": 0.074, "volume": 371081.0}, {"date": "2023-07-17", "close": 0.074, "volume": 4353.0}, {"date": "2023-07-18", "close": 0.072, "volume": 205.0}, {"date": "2023-07-19", "close": 0.07, "volume": 10739.0}, {"date": "2023-07-20", "close": 0.07, "volume": 221853.0}, {"date": "2023-07-24", "close": 0.075, "volume": 1285456.0}, {"date": "2023-07-25", "close": 0.08, "volume": 2127086.0}, {"date": "2023-07-26", "close": 0.079, "volume": 211.0}, {"date": "2023-07-27", "close": 0.078, "volume": 601265.0}, {"date": "2023-07-28", "close": 0.074, "volume": 3518.0}, {"date": "2023-08-01", "close": 0.074, "volume": 3869.0}, {"date": "2023-08-02", "close": 0.078, "volume": 183500.0}, {"date": "2023-08-03", "close": 0.068, "volume": 357.0}, {"date": "2023-08-04", "close": 0.068, "volume": 50607.0}, {"date": "2023-08-07", "close": 0.065, "volume": 50000.0}, {"date": "2023-08-10", "close": 0.063, "volume": 49.0}, {"date": "2023-08-11", "close": 0.063, "volume": 37247.0}, {"date": "2023-08-14", "close": 0.05, "volume": 259000.0}, {"date": "2023-08-15", "close": 0.046, "volume": 469843.0}, {"date": "2023-08-16", "close": 0.046, "volume": 806367.0}, {"date": "2023-08-17", "close": 0.05, "volume": 550889.0}, {"date": "2023-08-18", "close": 0.045, "volume": 1492308.0}, {"date": "2023-08-21", "close": 0.044, "volume": 32391.0}, {"date": "2023-08-22", "close": 0.046, "volume": 395019.0}, {"date": "2023-08-23", "close": 0.046, "volume": 94658.0}, {"date": "2023-08-28", "close": 0.046, "volume": 38548.0}, {"date": "2023-08-29", "close": 0.049, "volume": 391675.0}, {"date": "2023-08-30", "close": 0.044, "volume": 271055.0}, {"date": "2023-09-04", "close": 0.044, "volume": 72919.0}, {"date": "2023-09-06", "close": 0.043, "volume": 72.0}, {"date": "2023-09-07", "close": 0.044, "volume": 41696.0}, {"date": "2023-09-13", "close": 0.043, "volume": 82345.0}, {"date": "2023-09-20", "close": 0.042, "volume": 73.0}, {"date": "2023-09-26", "close": 0.042, "volume": 333663.0}, {"date": "2023-09-27", "close": 0.042, "volume": 94311.0}, {"date": "2023-10-03", "close": 0.041, "volume": 90826.0}, {"date": "2023-10-04", "close": 0.045, "volume": 184804.0}, {"date": "2023-10-05", "close": 0.044, "volume": 595843.0}, {"date": "2023-10-06", "close": 0.045, "volume": 698595.0}, {"date": "2023-10-09", "close": 0.044, "volume": 1218260.0}, {"date": "2023-10-11", "close": 0.044, "volume": 224957.0}, {"date": "2023-10-12", "close": 0.042, "volume": 181232.0}, {"date": "2023-10-13", "close": 0.045, "volume": 172479.0}, {"date": "2023-10-16", "close": 0.051, "volume": 2524385.0}, {"date": "2023-10-17", "close": 0.055, "volume": 153488.0}, {"date": "2023-10-18", "close": 0.055, "volume": 54355.0}, {"date": "2023-10-19", "close": 0.055, "volume": 36000.0}, {"date": "2023-10-20", "close": 0.055, "volume": 26428.0}, {"date": "2023-10-23", "close": 0.055, "volume": 310338.0}, {"date": "2023-10-25", "close": 0.055, "volume": 56.0}, {"date": "2023-10-26", "close": 0.055, "volume": 75889.0}, {"date": "2023-10-27", "close": 0.055, "volume": 94650.0}, {"date": "2023-10-30", "close": 0.056, "volume": 338961.0}, {"date": "2023-10-31", "close": 0.056, "volume": 1823.0}, {"date": "2023-11-01", "close": 0.055, "volume": 97958.0}, {"date": "2023-11-03", "close": 0.053, "volume": 11000.0}, {"date": "2023-11-06", "close": 0.053, "volume": 135446.0}, {"date": "2023-11-07", "close": 0.053, "volume": 50000.0}, {"date": "2023-11-08", "close": 0.047, "volume": 51535.0}, {"date": "2023-11-09", "close": 0.05, "volume": 415184.0}, {"date": "2023-11-10", "close": 0.05, "volume": 473408.0}, {"date": "2023-11-13", "close": 0.053, "volume": 511682.0}, {"date": "2023-11-15", "close": 0.053, "volume": 192483.0}, {"date": "2023-11-16", "close": 0.055, "volume": 551912.0}, {"date": "2023-11-17", "close": 0.063, "volume": 491413.0}, {"date": "2023-11-20", "close": 0.063, "volume": 224781.0}, {"date": "2023-11-21", "close": 0.063, "volume": 67736.0}, {"date": "2023-11-22", "close": 0.06, "volume": 52.0}, {"date": "2023-11-23", "close": 0.068, "volume": 583777.0}, {"date": "2023-11-24", "close": 0.068, "volume": 72181.0}, {"date": "2023-11-27", "close": 0.069, "volume": 125137.0}, {"date": "2023-11-28", "close": 0.068, "volume": 154889.0}, {"date": "2023-11-29", "close": 0.067, "volume": 32185.0}, {"date": "2023-12-01", "close": 0.054, "volume": 172.0}, {"date": "2023-12-05", "close": 0.034, "volume": 166705.0}, {"date": "2023-12-06", "close": 0.037, "volume": 246769.0}, {"date": "2023-12-07", "close": 0.037, "volume": 75500.0}, {"date": "2023-12-08", "close": 0.037, "volume": 75500.0}, {"date": "2023-12-11", "close": 0.037, "volume": 54054.0}, {"date": "2023-12-18", "close": 0.036, "volume": 41666.0}, {"date": "2023-12-21", "close": 0.036, "volume": 123250.0}, {"date": "2023-12-27", "close": 0.035, "volume": 28545.0}, {"date": "2024-01-08", "close": 0.032, "volume": 248340.0}, {"date": "2024-01-15", "close": 0.032, "volume": 96.0}, {"date": "2024-01-17", "close": 0.03, "volume": 16228.0}, {"date": "2024-01-23", "close": 0.028, "volume": 18521.0}, {"date": "2024-01-24", "close": 0.027, "volume": 114.0}, {"date": "2024-01-30", "close": 0.024, "volume": 87897.0}, {"date": "2024-02-01", "close": 0.023, "volume": 117631.0}, {"date": "2024-02-05", "close": 0.022, "volume": 50000.0}, {"date": "2024-02-06", "close": 0.024, "volume": 346817.0}, {"date": "2024-02-07", "close": 0.028, "volume": 320110.0}, {"date": "2024-02-08", "close": 0.028, "volume": 157248.0}, {"date": "2024-02-13", "close": 0.031, "volume": 314688.0}, {"date": "2024-02-14", "close": 0.032, "volume": 91121.0}, {"date": "2024-02-15", "close": 0.029, "volume": 34392.0}, {"date": "2024-02-16", "close": 0.028, "volume": 180282.0}, {"date": "2024-02-19", "close": 0.028, "volume": 357142.0}, {"date": "2024-02-22", "close": 0.022, "volume": 2147121.0}, {"date": "2024-02-23", "close": 0.021, "volume": 48001.0}, {"date": "2024-02-26", "close": 0.021, "volume": 14285.0}, {"date": "2024-02-27", "close": 0.021, "volume": 14285.0}, {"date": "2024-02-28", "close": 0.021, "volume": 146.0}, {"date": "2024-02-29", "close": 0.021, "volume": 80000.0}, {"date": "2024-03-04", "close": 0.021, "volume": 958523.0}, {"date": "2024-03-05", "close": 0.021, "volume": 873731.0}, {"date": "2024-03-06", "close": 0.021, "volume": 571709.0}, {"date": "2024-03-07", "close": 0.021, "volume": 9523.0}, {"date": "2024-03-08", "close": 0.017, "volume": 2476514.0}, {"date": "2024-03-11", "close": 0.015, "volume": 354666.0}, {"date": "2024-03-12", "close": 0.015, "volume": 138888.0}, {"date": "2024-03-13", "close": 0.014, "volume": 23552.0}, {"date": "2024-03-14", "close": 0.014, "volume": 1168141.0}, {"date": "2024-03-15", "close": 0.014, "volume": 114353.0}, {"date": "2024-03-18", "close": 0.014, "volume": 44117.0}, {"date": "2024-03-19", "close": 0.023, "volume": 2358318.0}, {"date": "2024-03-20", "close": 0.024, "volume": 663115.0}, {"date": "2024-03-21", "close": 0.027, "volume": 220545.0}, {"date": "2024-03-25", "close": 0.032, "volume": 332102.0}, {"date": "2024-03-26", "close": 0.027, "volume": 49207.0}, {"date": "2024-03-27", "close": 0.031, "volume": 673184.0}, {"date": "2024-03-28", "close": 0.033, "volume": 678472.0}, {"date": "2024-04-02", "close": 0.032, "volume": 1044586.0}, {"date": "2024-04-03", "close": 0.032, "volume": 664549.0}, {"date": "2024-04-04", "close": 0.033, "volume": 261460.0}, {"date": "2024-04-05", "close": 0.031, "volume": 220339.0}, {"date": "2024-04-08", "close": 0.025, "volume": 288065.0}, {"date": "2024-04-09", "close": 0.023, "volume": 230050.0}, {"date": "2024-04-10", "close": 0.023, "volume": 134.0}, {"date": "2024-04-11", "close": 0.024, "volume": 12291.0}, {"date": "2024-04-12", "close": 0.024, "volume": 197974.0}, {"date": "2024-04-15", "close": 0.024, "volume": 123595.0}, {"date": "2024-04-17", "close": 0.024, "volume": 101121.0}, {"date": "2024-04-19", "close": 0.024, "volume": 102813.0}, {"date": "2024-04-22", "close": 0.023, "volume": 848526.0}, {"date": "2024-04-26", "close": 0.022, "volume": 2513071.0}, {"date": "2024-04-30", "close": 0.021, "volume": 928109.0}, {"date": "2024-05-03", "close": 0.021, "volume": 35627.0}, {"date": "2024-05-08", "close": 0.02, "volume": 154.0}, {"date": "2024-05-14", "close": 0.014, "volume": 5594.0}, {"date": "2024-05-15", "close": 0.014, "volume": 44625.0}, {"date": "2024-05-22", "close": 0.014, "volume": 219.0}, {"date": "2024-05-23", "close": 0.013, "volume": 576913.0}, {"date": "2024-05-24", "close": 0.013, "volume": 865549.0}, {"date": "2024-05-27", "close": 0.01, "volume": 1097387.0}, {"date": "2024-05-28", "close": 0.008, "volume": 424553.0}, {"date": "2024-05-29", "close": 0.008, "volume": 299436.0}, {"date": "2024-05-30", "close": 0.007, "volume": 100000.0}, {"date": "2024-06-04", "close": 0.005, "volume": 1042588.0}, {"date": "2024-06-05", "close": 0.004, "volume": 852306.0}, {"date": "2024-06-06", "close": 0.003, "volume": 3404858.0}, {"date": "2024-06-07", "close": 0.002, "volume": 3304299.0}, {"date": "2024-06-11", "close": 0.003, "volume": 1000000.0}, {"date": "2024-06-12", "close": 0.003, "volume": 354549.0}, {"date": "2024-06-13", "close": 0.004, "volume": 207364.0}, {"date": "2024-06-14", "close": 0.004, "volume": 250000.0}, {"date": "2024-06-17", "close": 0.004, "volume": 192.0}, {"date": "2024-06-18", "close": 0.004, "volume": 907203.0}, {"date": "2024-06-19", "close": 0.004, "volume": 675188.0}, {"date": "2024-06-20", "close": 0.005, "volume": 1068868.0}, {"date": "2024-06-21", "close": 0.004, "volume": 700000.0}, {"date": "2024-06-24", "close": 0.004, "volume": 1141290.0}, {"date": "2024-06-25", "close": 0.004, "volume": 184883.0}, {"date": "2024-06-26", "close": 0.004, "volume": 1055416.0}, {"date": "2024-06-27", "close": 0.004, "volume": 468047.0}, {"date": "2024-07-02", "close": 0.004, "volume": 531953.0}, {"date": "2024-07-03", "close": 0.004, "volume": 481646.0}, {"date": "2024-07-04", "close": 0.004, "volume": 25641.0}, {"date": "2024-07-05", "close": 0.004, "volume": 1137468.0}, {"date": "2024-07-08", "close": 0.004, "volume": 64275.0}, {"date": "2024-07-09", "close": 0.004, "volume": 174145.0}, {"date": "2024-07-12", "close": 0.004, "volume": 384578.0}, {"date": "2024-07-15", "close": 0.004, "volume": 10126.0}, {"date": "2024-07-16", "close": 0.004, "volume": 57418.0}, {"date": "2024-07-18", "close": 0.004, "volume": 126335.0}, {"date": "2024-07-23", "close": 0.004, "volume": 310827.0}, {"date": "2024-07-24", "close": 0.004, "volume": 405631.0}, {"date": "2024-07-25", "close": 0.004, "volume": 458387.0}, {"date": "2024-07-29", "close": 0.004, "volume": 20000.0}, {"date": "2024-07-30", "close": 0.004, "volume": 386757.0}, {"date": "2024-07-31", "close": 0.004, "volume": 380574.0}, {"date": "2024-08-05", "close": 0.004, "volume": 50321.0}, {"date": "2024-08-06", "close": 0.004, "volume": 97902.0}, {"date": "2024-08-07", "close": 0.004, "volume": 124312.0}, {"date": "2024-08-08", "close": 0.004, "volume": 127659.0}, {"date": "2024-08-13", "close": 0.004, "volume": 151531.0}, {"date": "2024-08-15", "close": 0.004, "volume": 2001.0}, {"date": "2024-08-16", "close": 0.002, "volume": 281382.0}, {"date": "2024-08-19", "close": 0.002, "volume": 3716.0}, {"date": "2024-08-20", "close": 0.004, "volume": 651960.0}, {"date": "2024-08-21", "close": 0.004, "volume": 1012.0}, {"date": "2024-08-23", "close": 0.003, "volume": 442382.0}, {"date": "2024-08-26", "close": 0.003, "volume": 524621.0}, {"date": "2024-08-27", "close": 0.003, "volume": 256491.0}, {"date": "2024-08-29", "close": 0.006, "volume": 675096.0}, {"date": "2024-08-30", "close": 0.006, "volume": 476976.0}, {"date": "2024-09-02", "close": 0.007, "volume": 78605.0}, {"date": "2024-09-03", "close": 0.007, "volume": 4543.0}, {"date": "2024-09-04", "close": 0.006, "volume": 879112.0}, {"date": "2024-09-05", "close": 0.006, "volume": 61.0}, {"date": "2024-09-06", "close": 0.006, "volume": 426883.0}, {"date": "2024-09-09", "close": 0.006, "volume": 82164.0}, {"date": "2024-09-10", "close": 0.006, "volume": 272000.0}, {"date": "2024-09-11", "close": 0.006, "volume": 13356.0}, {"date": "2024-09-16", "close": 0.003, "volume": 218139.0}, {"date": "2024-09-17", "close": 0.003, "volume": 561435.0}, {"date": "2024-09-19", "close": 0.007, "volume": 463332.0}, {"date": "2024-09-20", "close": 0.007, "volume": 305.0}, {"date": "2024-09-23", "close": 0.007, "volume": 698.0}, {"date": "2024-09-26", "close": 0.005, "volume": 450651.0}, {"date": "2024-09-27", "close": 0.006, "volume": 60494.0}, {"date": "2024-10-01", "close": 0.004, "volume": 211232.0}, {"date": "2024-10-02", "close": 0.004, "volume": 280257.0}, {"date": "2024-10-03", "close": 0.004, "volume": 131539.0}, {"date": "2024-10-04", "close": 0.003, "volume": 372441.0}, {"date": "2024-10-07", "close": 0.003, "volume": 401651.0}, {"date": "2024-10-08", "close": 0.003, "volume": 27397.0}, {"date": "2024-10-09", "close": 0.003, "volume": 2495958.0}, {"date": "2024-10-10", "close": 0.003, "volume": 165392.0}, {"date": "2024-10-15", "close": 0.003, "volume": 729743.0}, {"date": "2024-10-16", "close": 0.003, "volume": 518158.0}, {"date": "2024-10-18", "close": 0.003, "volume": 45466.0}, {"date": "2024-10-21", "close": 0.003, "volume": 130089.0}, {"date": "2024-10-23", "close": 0.005, "volume": 5031103.0}, {"date": "2024-10-24", "close": 0.003, "volume": 2807636.0}, {"date": "2024-10-25", "close": 0.003, "volume": 47603.0}, {"date": "2024-10-28", "close": 0.003, "volume": 88696.0}, {"date": "2024-10-29", "close": 0.003, "volume": 137777.0}, {"date": "2024-10-31", "close": 0.003, "volume": 1202401.0}, {"date": "2024-11-01", "close": 0.003, "volume": 1067779.0}, {"date": "2024-11-05", "close": 0.003, "volume": 2170397.0}, {"date": "2024-11-07", "close": 0.002, "volume": 77856.0}, {"date": "2024-11-08", "close": 0.002, "volume": 39999.0}, {"date": "2024-11-11", "close": 0.002, "volume": 1000000.0}, {"date": "2024-11-14", "close": 0.002, "volume": 3743888.0}, {"date": "2024-11-15", "close": 0.002, "volume": 112160.0}, {"date": "2024-11-18", "close": 0.002, "volume": 1382322.0}, {"date": "2024-11-25", "close": 0.002, "volume": 147016.0}, {"date": "2024-11-27", "close": 0.002, "volume": 25933.0}, {"date": "2024-11-28", "close": 0.002, "volume": 130232.0}, {"date": "2024-11-29", "close": 0.002, "volume": 7161260.0}, {"date": "2024-12-03", "close": 0.002, "volume": 78899.0}, {"date": "2024-12-04", "close": 0.002, "volume": 47545.0}, {"date": "2024-12-06", "close": 0.002, "volume": 107640.0}, {"date": "2024-12-09", "close": 0.002, "volume": 33332.0}, {"date": "2024-12-10", "close": 0.002, "volume": 79132.0}, {"date": "2024-12-11", "close": 0.002, "volume": 171723.0}, {"date": "2024-12-13", "close": 0.003, "volume": 1012100.0}, {"date": "2024-12-16", "close": 0.0025, "volume": 393.0}, {"date": "2024-12-17", "close": 0.002, "volume": 231998.0}, {"date": "2024-12-19", "close": 0.002, "volume": 21529.0}, {"date": "2024-12-30", "close": 0.002, "volume": 10975.0}, {"date": "2025-01-07", "close": 0.002, "volume": 18546.0}, {"date": "2025-01-08", "close": 0.002, "volume": 239263.0}, {"date": "2025-01-10", "close": 0.002, "volume": 569221.0}, {"date": "2025-01-13", "close": 0.002, "volume": 1947463.0}, {"date": "2025-01-16", "close": 0.002, "volume": 51581.0}, {"date": "2025-01-20", "close": 0.002, "volume": 21706.0}, {"date": "2025-01-21", "close": 0.002, "volume": 156074.0}, {"date": "2025-01-22", "close": 0.002, "volume": 1286087.0}, {"date": "2025-01-23", "close": 0.002, "volume": 2429351.0}, {"date": "2025-01-31", "close": 0.002, "volume": 27443.0}, {"date": "2025-02-03", "close": 0.002, "volume": 83333.0}, {"date": "2025-02-06", "close": 0.002, "volume": 250000.0}, {"date": "2025-02-07", "close": 0.002, "volume": 25145.0}, {"date": "2025-02-19", "close": 0.003, "volume": 2713108.0}, {"date": "2025-02-20", "close": 0.003, "volume": 500000.0}, {"date": "2025-02-21", "close": 0.003, "volume": 1867094.0}, {"date": "2025-03-03", "close": 0.003, "volume": 156051.0}, {"date": "2025-03-06", "close": 0.003, "volume": 103342.0}, {"date": "2025-03-17", "close": 0.003, "volume": 927790.0}, {"date": "2025-03-24", "close": 0.003, "volume": 328.0}, {"date": "2025-03-26", "close": 0.002, "volume": 389348.0}, {"date": "2025-04-04", "close": 0.002, "volume": 30293.0}, {"date": "2025-04-07", "close": 0.002, "volume": 1500750.0}, {"date": "2025-04-10", "close": 0.002, "volume": 528600.0}, {"date": "2025-04-14", "close": 0.002, "volume": 509182.0}, {"date": "2025-04-24", "close": 0.002, "volume": 491.0}, {"date": "2025-04-30", "close": 0.001, "volume": 103990.0}, {"date": "2025-05-01", "close": 0.001, "volume": 97781.0}, {"date": "2025-05-07", "close": 0.002, "volume": 90003.0}, {"date": "2025-05-08", "close": 0.002, "volume": 334839.0}, {"date": "2025-05-09", "close": 0.002, "volume": 550.0}, {"date": "2025-05-12", "close": 0.002, "volume": 125.0}, {"date": "2025-05-14", "close": 0.003, "volume": 745323.0}, {"date": "2025-05-15", "close": 0.003, "volume": 1334.0}, {"date": "2025-05-22", "close": 0.003, "volume": 2000.0}, {"date": "2025-05-23", "close": 0.003, "volume": 14000.0}, {"date": "2025-05-26", "close": 0.003, "volume": 328.0}, {"date": "2025-05-30", "close": 0.002, "volume": 1056.0}, {"date": "2025-06-10", "close": 0.002, "volume": 90705.0}, {"date": "2025-06-13", "close": 0.003, "volume": 200328.0}, {"date": "2025-06-16", "close": 0.003, "volume": 328.0}, {"date": "2025-06-18", "close": 0.001, "volume": 70753.0}, {"date": "2025-06-23", "close": 0.002, "volume": 73361.0}, {"date": "2025-06-30", "close": 0.002, "volume": 81331.0}, {"date": "2025-07-03", "close": 0.003, "volume": 171309.0}, {"date": "2025-07-04", "close": 0.003, "volume": 167000.0}, {"date": "2025-07-08", "close": 0.003, "volume": 194334.0}, {"date": "2025-07-11", "close": 0.001, "volume": 752314.0}, {"date": "2025-07-14", "close": 0.002, "volume": 351624.0}, {"date": "2025-07-15", "close": 0.002, "volume": 1486776.0}, {"date": "2025-07-21", "close": 0.002, "volume": 482.0}, {"date": "2025-07-22", "close": 0.002, "volume": 280000.0}, {"date": "2025-07-29", "close": 0.002, "volume": 496946.0}, {"date": "2025-07-31", "close": 0.002, "volume": 200000.0}, {"date": "2025-08-13", "close": 0.002, "volume": 1233482.0}, {"date": "2025-08-19", "close": 0.002, "volume": 1933128.0}, {"date": "2025-08-21", "close": 0.0015, "volume": 480.0}, {"date": "2025-08-22", "close": 0.0015, "volume": 505.0}, {"date": "2025-08-28", "close": 0.001, "volume": 461.0}, {"date": "2025-08-29", "close": 0.001, "volume": 543398.0}], "refreshing": true}