{"ticker": "KAM", "overview": {"name": "K2 Asset Management Holdings Ltd", "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": "KAM", "has_prices": true, "as_of": "2026-09-04", "last": 0.05, "prev_close": 0.05, "change": 0.0, "change_pct": 0.0, "session_volume": 335000.0, "vwap_5": 0.05000883308343068, "vwap_20": 0.053807073767903335, "vwap_60": 0.05924172085889003, "vwap_250": 0.06791534213060532, "high_52w": 0.086, "low_52w": 0.046, "avg_volume_20": 136640.05, "sessions": 400, "market_cap": {"value": 13018601.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160315", "src": "ASX", "ticker": "KAM", "cik": "", "company": "K2 Asset Management Holdings Ltd", "company_raw": "K2 Asset Management Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KAM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160315", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03158525", "src": "ASX", "ticker": "KAM", "cik": "", "company": "K2 Asset Management Holdings Ltd", "company_raw": "K2 Asset Management Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KAM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158525", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03140636", "src": "ASX", "ticker": "KAM", "cik": "", "company": "K2 Asset Management Holdings Ltd", "company_raw": "K2 Asset Management Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140636", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "ASX-03137223", "src": "ASX", "ticker": "KAM", "cik": "", "company": "K2 Asset Management Holdings Ltd", "company_raw": "K2 Asset Management Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137223", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03133388", "src": "ASX", "ticker": "KAM", "cik": "", "company": "K2 Asset Management Holdings Ltd", "company_raw": "K2 Asset Management Holdings LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133388", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "George Boubouras", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156256-3A705518", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Boubouras", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154466-3A705202", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Boubouras", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138038-3A702227", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Boubouras", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136577-3A701972", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Boubouras", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133164-3A701306", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Sheather", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1000000.0, "indirect_account": "Finexia Financial Group Limited", "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100324-3A695333", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew MacDonald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100325-3A695334", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-13", "source_url": "https://www.marketindex.com.au/asx/kam", "needs_ocr": 0}], "directors": [{"name": "Neil Sheather", "first_seen": "2026-06-15", "last_seen": "2026-06-15", "status": "current", "notices": 1}, {"name": "Andrew MacDonald", "first_seen": "2026-06-15", "last_seen": "2026-06-15", "status": "current", "notices": 1}, {"name": "George Boubouras", "first_seen": "2026-09-08", "last_seen": "2026-10-30", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Periodic Reports", "title": "Monthly AUM Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157194-3A705670"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156256-3A705518"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154466-3A705202"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149357-3A704300"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "Monthly AUM Update - New Mandate Announcements", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145375-3A703519"}], "performance": {"ticker": "KAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-11-29", "close": 1.08, "volume": 1690447.0}, {"date": "2007-11-30", "close": 1.03, "volume": 614000.0}, {"date": "2007-12-03", "close": 1.055, "volume": 313465.0}, {"date": "2007-12-04", "close": 1.07, "volume": 143304.0}, {"date": "2007-12-05", "close": 1.08, "volume": 138283.0}, {"date": "2007-12-06", "close": 1.095, "volume": 690408.0}, {"date": "2007-12-07", "close": 1.09, "volume": 584504.0}, {"date": "2007-12-10", "close": 1.08, "volume": 28523.0}, {"date": "2007-12-11", "close": 1.1, "volume": 1013166.0}, {"date": "2007-12-12", "close": 1.075, "volume": 122908.0}, {"date": "2007-12-13", "close": 1.06, "volume": 96377.0}, {"date": "2007-12-14", "close": 1.06, "volume": 135528.0}, {"date": "2007-12-17", "close": 1.01, "volume": 77486.0}, {"date": "2007-12-18", "close": 1.0, "volume": 139372.0}, {"date": "2007-12-19", "close": 0.93, "volume": 111393.0}, {"date": "2007-12-20", "close": 0.93, "volume": 10338.0}, {"date": "2007-12-21", "close": 0.91, "volume": 16189.0}, {"date": "2007-12-24", "close": 0.9, "volume": 12262.0}, {"date": "2007-12-28", "close": 1.0, "volume": 30300.0}, {"date": "2008-01-04", "close": 0.94, "volume": 50939.0}, {"date": "2008-01-08", "close": 0.9, "volume": 102000.0}, {"date": "2008-01-09", "close": 0.9, "volume": 17208.0}, {"date": "2008-01-11", "close": 0.85, "volume": 27900.0}, {"date": "2008-01-17", "close": 0.8, "volume": 16189.0}, {"date": "2008-01-18", "close": 0.8, "volume": 9521.0}, {"date": "2008-01-21", "close": 0.8, "volume": 2290.0}, {"date": "2008-01-22", "close": 0.75, "volume": 43484.0}, {"date": "2008-01-23", "close": 0.7, "volume": 6133.0}, {"date": "2008-01-24", "close": 0.72, "volume": 153350.0}, {"date": "2008-01-25", "close": 0.65, "volume": 135967.0}, {"date": "2008-01-29", "close": 0.65, "volume": 95000.0}, {"date": "2008-01-30", "close": 0.63, "volume": 96623.0}, {"date": "2008-01-31", "close": 0.64, "volume": 224489.0}, {"date": "2008-02-01", "close": 0.6, "volume": 4698.0}, {"date": "2008-02-04", "close": 0.62, "volume": 14540.0}, {"date": "2008-02-05", "close": 0.64, "volume": 23761.0}, {"date": "2008-02-06", "close": 0.61, "volume": 40000.0}, {"date": "2008-02-07", "close": 0.635, "volume": 1645.0}, {"date": "2008-02-08", "close": 0.6, "volume": 25705.0}, {"date": "2008-02-13", "close": 0.63, "volume": 400062.0}, {"date": "2008-02-14", "close": 0.6, "volume": 15000.0}, {"date": "2008-02-15", "close": 0.6, "volume": 10000.0}, {"date": "2008-02-18", "close": 0.6, "volume": 21000.0}, {"date": "2008-02-19", "close": 0.58, "volume": 40000.0}, {"date": "2008-02-22", "close": 0.48, "volume": 26190.0}, {"date": "2008-02-27", "close": 0.51, "volume": 15615.0}, {"date": "2008-02-29", "close": 0.48, "volume": 57000.0}, {"date": "2008-03-04", "close": 0.45, "volume": 20000.0}, {"date": "2008-03-06", "close": 0.44, "volume": 55000.0}, {"date": "2008-03-07", "close": 0.405, "volume": 62571.0}, {"date": "2008-03-11", "close": 0.4, "volume": 12000.0}, {"date": "2008-03-12", "close": 0.44, "volume": 66000.0}, {"date": "2008-03-13", "close": 0.44, "volume": 1238.0}, {"date": "2008-03-14", "close": 0.435, "volume": 10000.0}, {"date": "2008-03-17", "close": 0.4, "volume": 4761.0}, {"date": "2008-03-18", "close": 0.4, "volume": 4287.0}, {"date": "2008-03-20", "close": 0.37, "volume": 25000.0}, {"date": "2008-03-25", "close": 0.35, "volume": 10000.0}, {"date": "2008-03-26", "close": 0.32, "volume": 65000.0}, {"date": "2008-03-27", "close": 0.39, "volume": 151191.0}, {"date": "2008-03-31", "close": 0.35, "volume": 9523.0}, {"date": "2008-04-01", "close": 0.37, "volume": 15000.0}, {"date": "2008-04-02", "close": 0.38, "volume": 103422.0}, {"date": "2008-04-03", "close": 0.38, "volume": 70250.0}, {"date": "2008-04-07", "close": 0.38, "volume": 46383.0}, {"date": "2008-04-08", "close": 0.38, "volume": 15000.0}, {"date": "2008-04-10", "close": 0.4, "volume": 33856.0}, {"date": "2008-04-11", "close": 0.4, "volume": 8364.0}, {"date": "2008-04-14", "close": 0.39, "volume": 9524.0}, {"date": "2008-04-16", "close": 0.4, "volume": 25000.0}, {"date": "2008-04-17", "close": 0.4, "volume": 9190.0}, {"date": "2008-04-18", "close": 0.39, "volume": 10472.0}, {"date": "2008-04-21", "close": 0.36, "volume": 25000.0}, {"date": "2008-04-22", "close": 0.38, "volume": 21639.0}, {"date": "2008-04-23", "close": 0.36, "volume": 4761.0}, {"date": "2008-04-28", "close": 0.36, "volume": 137889.0}, {"date": "2008-05-01", "close": 0.4, "volume": 8863.0}, {"date": "2008-05-02", "close": 0.42, "volume": 29523.0}, {"date": "2008-05-05", "close": 0.45, "volume": 477.0}, {"date": "2008-05-06", "close": 0.45, "volume": 9286.0}, {"date": "2008-05-07", "close": 0.46, "volume": 17572.0}, {"date": "2008-05-09", "close": 0.41, "volume": 19047.0}, {"date": "2008-05-12", "close": 0.41, "volume": 38193.0}, {"date": "2008-05-13", "close": 0.41, "volume": 3757.0}, {"date": "2008-05-15", "close": 0.38, "volume": 11243.0}, {"date": "2008-05-16", "close": 0.36, "volume": 10000.0}, {"date": "2008-05-19", "close": 0.4, "volume": 120000.0}, {"date": "2008-05-20", "close": 0.41, "volume": 9047.0}, {"date": "2008-05-23", "close": 0.39, "volume": 25000.0}, {"date": "2008-05-26", "close": 0.38, "volume": 12857.0}, {"date": "2008-05-27", "close": 0.39, "volume": 4762.0}, {"date": "2008-05-29", "close": 0.39, "volume": 18332.0}, {"date": "2008-06-03", "close": 0.39, "volume": 10000.0}, {"date": "2008-06-04", "close": 0.395, "volume": 4761.0}, {"date": "2008-06-10", "close": 0.395, "volume": 24761.0}, {"date": "2008-06-11", "close": 0.46, "volume": 15478.0}, {"date": "2008-06-13", "close": 0.42, "volume": 23810.0}, {"date": "2008-06-16", "close": 0.39, "volume": 21906.0}, {"date": "2008-06-17", "close": 0.38, "volume": 69046.0}, {"date": "2008-06-18", "close": 0.37, "volume": 8095.0}, {"date": "2008-06-19", "close": 0.36, "volume": 1905.0}, {"date": "2008-06-20", "close": 0.3, "volume": 76475.0}, {"date": "2008-06-23", "close": 0.32, "volume": 62572.0}, {"date": "2008-06-24", "close": 0.34, "volume": 148353.0}, {"date": "2008-06-25", "close": 0.3, "volume": 4761.0}, {"date": "2008-06-26", "close": 0.27, "volume": 139569.0}, {"date": "2008-06-27", "close": 0.29, "volume": 26382.0}, {"date": "2008-06-30", "close": 0.3, "volume": 35000.0}, {"date": "2008-07-02", "close": 0.34, "volume": 2000.0}, {"date": "2008-07-03", "close": 0.345, "volume": 9114.0}, {"date": "2008-07-04", "close": 0.38, "volume": 50000.0}, {"date": "2008-07-07", "close": 0.38, "volume": 1400.0}, {"date": "2008-07-15", "close": 0.35, "volume": 10000.0}, {"date": "2008-07-18", "close": 0.3, "volume": 72000.0}, {"date": "2008-07-21", "close": 0.35, "volume": 234.0}, {"date": "2008-07-22", "close": 0.35, "volume": 10000.0}, {"date": "2008-07-24", "close": 0.34, "volume": 9523.0}, {"date": "2008-07-31", "close": 0.34, "volume": 10000.0}, {"date": "2008-08-01", "close": 0.31, "volume": 90000.0}, {"date": "2008-08-06", "close": 0.29, "volume": 50000.0}, {"date": "2008-08-07", "close": 0.3, "volume": 40000.0}, {"date": "2008-08-11", "close": 0.29, "volume": 45000.0}, {"date": "2008-08-18", "close": 0.3, "volume": 2000.0}, {"date": "2008-08-19", "close": 0.28, "volume": 32186.0}, {"date": "2008-08-20", "close": 0.28, "volume": 5000.0}, {"date": "2008-08-22", "close": 0.25, "volume": 17142.0}, {"date": "2008-08-25", "close": 0.25, "volume": 19726.0}, {"date": "2008-08-26", "close": 0.3, "volume": 2380.0}, {"date": "2008-08-27", "close": 0.3, "volume": 20000.0}, {"date": "2008-08-29", "close": 0.28, "volume": 23809.0}, {"date": "2008-09-01", "close": 0.285, "volume": 21189.0}, {"date": "2008-09-04", "close": 0.285, "volume": 8570.0}, {"date": "2008-09-05", "close": 0.285, "volume": 1000.0}, {"date": "2008-09-15", "close": 0.25, "volume": 80000.0}, {"date": "2008-09-18", "close": 0.24, "volume": 10476.0}, {"date": "2008-09-24", "close": 0.3, "volume": 6670.0}, {"date": "2008-09-29", "close": 0.28, "volume": 5000.0}, {"date": "2008-10-01", "close": 0.28, "volume": 2300.0}, {"date": "2008-10-03", "close": 0.235, "volume": 141405.0}, {"date": "2008-10-07", "close": 0.24, "volume": 20000.0}, {"date": "2008-10-09", "close": 0.17, "volume": 3333.0}, {"date": "2008-10-10", "close": 0.18, "volume": 154761.0}, {"date": "2008-10-13", "close": 0.18, "volume": 5714.0}, {"date": "2008-10-16", "close": 0.18, "volume": 145000.0}, {"date": "2008-10-17", "close": 0.165, "volume": 39000.0}, {"date": "2008-10-22", "close": 0.25, "volume": 60000.0}, {"date": "2008-10-23", "close": 0.24, "volume": 50000.0}, {"date": "2008-10-27", "close": 0.2, "volume": 20000.0}, {"date": "2008-10-30", "close": 0.2, "volume": 7304.0}, {"date": "2008-10-31", "close": 0.19, "volume": 2696.0}, {"date": "2008-11-03", "close": 0.24, "volume": 30000.0}, {"date": "2008-11-10", "close": 0.2, "volume": 4762.0}, {"date": "2008-11-11", "close": 0.19, "volume": 9047.0}, {"date": "2008-11-13", "close": 0.16, "volume": 100000.0}, {"date": "2008-11-20", "close": 0.16, "volume": 20000.0}, {"date": "2008-11-27", "close": 0.16, "volume": 2300.0}, {"date": "2008-12-04", "close": 0.16, "volume": 37283.0}, {"date": "2008-12-08", "close": 0.16, "volume": 100000.0}, {"date": "2008-12-09", "close": 0.17, "volume": 100000.0}, {"date": "2008-12-12", "close": 0.16, "volume": 200000.0}, {"date": "2008-12-17", "close": 0.12, "volume": 33333.0}, {"date": "2008-12-19", "close": 0.145, "volume": 122520.0}, {"date": "2008-12-23", "close": 0.14, "volume": 34761.0}, {"date": "2009-01-12", "close": 0.18, "volume": 19047.0}, {"date": "2009-01-13", "close": 0.2, "volume": 99907.0}, {"date": "2009-01-14", "close": 0.2, "volume": 27000.0}, {"date": "2009-01-15", "close": 0.2, "volume": 139750.0}, {"date": "2009-01-20", "close": 0.15, "volume": 31169.0}, {"date": "2009-01-21", "close": 0.15, "volume": 2040.0}, {"date": "2009-01-28", "close": 0.15, "volume": 108141.0}, {"date": "2009-02-11", "close": 0.13, "volume": 50000.0}, {"date": "2009-02-12", "close": 0.1, "volume": 9028.0}, {"date": "2009-02-19", "close": 0.11, "volume": 45237.0}, {"date": "2009-03-04", "close": 0.12, "volume": 36000.0}, {"date": "2009-03-06", "close": 0.12, "volume": 5000.0}, {"date": "2009-03-11", "close": 0.125, "volume": 4761.0}, {"date": "2009-03-12", "close": 0.125, "volume": 10000.0}, {"date": "2009-03-19", "close": 0.165, "volume": 20000.0}, {"date": "2009-03-30", "close": 0.165, "volume": 4750.0}, {"date": "2009-04-01", "close": 0.22, "volume": 62500.0}, {"date": "2009-04-06", "close": 0.22, "volume": 5250.0}, {"date": "2009-04-07", "close": 0.2, "volume": 73021.0}, {"date": "2009-04-08", "close": 0.18, "volume": 129870.0}, {"date": "2009-04-24", "close": 0.21, "volume": 64099.0}, {"date": "2009-05-01", "close": 0.2, "volume": 100000.0}, {"date": "2009-05-06", "close": 0.22, "volume": 100000.0}, {"date": "2009-05-08", "close": 0.28, "volume": 15000.0}, {"date": "2009-05-12", "close": 0.23, "volume": 70000.0}, {"date": "2009-05-14", "close": 0.23, "volume": 476.0}, {"date": "2009-05-15", "close": 0.23, "volume": 8883.0}, {"date": "2009-05-26", "close": 0.28, "volume": 894.0}, {"date": "2009-05-27", "close": 0.28, "volume": 99095.0}, {"date": "2009-05-28", "close": 0.28, "volume": 30000.0}, {"date": "2009-06-02", "close": 0.3, "volume": 1220939.0}, {"date": "2009-06-04", "close": 0.35, "volume": 86095.0}, {"date": "2009-06-10", "close": 0.35, "volume": 14000.0}, {"date": "2009-06-11", "close": 0.35, "volume": 90000.0}, {"date": "2009-06-15", "close": 0.35, "volume": 1750.0}, {"date": "2009-06-18", "close": 0.35, "volume": 950.0}, {"date": "2009-06-22", "close": 0.35, "volume": 3157.0}, {"date": "2009-06-23", "close": 0.385, "volume": 16843.0}, {"date": "2009-06-30", "close": 0.36, "volume": 27671.0}, {"date": "2009-07-01", "close": 0.37, "volume": 112400.0}, {"date": "2009-07-03", "close": 0.39, "volume": 41686.0}, {"date": "2009-07-09", "close": 0.33, "volume": 7312.0}, {"date": "2009-07-10", "close": 0.35, "volume": 35000.0}, {"date": "2009-07-16", "close": 0.4, "volume": 714.0}, {"date": "2009-07-24", "close": 0.42, "volume": 1500.0}, {"date": "2009-07-28", "close": 0.42, "volume": 25000.0}, {"date": "2009-07-30", "close": 0.42, "volume": 5043.0}, {"date": "2009-08-03", "close": 0.4, "volume": 33950.0}, {"date": "2009-08-04", "close": 0.41, "volume": 215695.0}, {"date": "2009-08-06", "close": 0.44, "volume": 51100.0}, {"date": "2009-08-07", "close": 0.455, "volume": 5000.0}, {"date": "2009-08-10", "close": 0.5, "volume": 114102.0}, {"date": "2009-08-11", "close": 0.49, "volume": 7000.0}, {"date": "2009-08-12", "close": 0.5, "volume": 38404.0}, {"date": "2009-08-14", "close": 0.55, "volume": 15000.0}, {"date": "2009-08-17", "close": 0.515, "volume": 20500.0}, {"date": "2009-08-18", "close": 0.42, "volume": 163000.0}, {"date": "2009-08-19", "close": 0.44, "volume": 57000.0}, {"date": "2009-08-20", "close": 0.45, "volume": 13500.0}, {"date": "2009-08-21", "close": 0.44, "volume": 12011.0}, {"date": "2009-08-24", "close": 0.5, "volume": 13036.0}, {"date": "2009-08-26", "close": 0.49, "volume": 23000.0}, {"date": "2009-09-03", "close": 0.5, "volume": 8000.0}, {"date": "2009-09-07", "close": 0.5, "volume": 4800.0}, {"date": "2009-09-09", "close": 0.5, "volume": 18200.0}, {"date": "2009-09-10", "close": 0.51, "volume": 26763.0}, {"date": "2009-09-11", "close": 0.505, "volume": 10000.0}, {"date": "2009-09-14", "close": 0.5, "volume": 1800.0}, {"date": "2009-09-17", "close": 0.49, "volume": 114479.0}, {"date": "2009-09-18", "close": 0.48, "volume": 19200.0}, {"date": "2009-09-21", "close": 0.48, "volume": 27000.0}, {"date": "2009-09-22", "close": 0.48, "volume": 6300.0}, {"date": "2009-09-23", "close": 0.475, "volume": 8000.0}, {"date": "2009-09-28", "close": 0.45, "volume": 6200.0}, {"date": "2009-09-29", "close": 0.475, "volume": 1000.0}, {"date": "2009-09-30", "close": 0.45, "volume": 12000.0}, {"date": "2009-10-01", "close": 0.43, "volume": 30086.0}, {"date": "2009-10-02", "close": 0.5, "volume": 81528.0}, {"date": "2009-10-05", "close": 0.55, "volume": 6001.0}, {"date": "2009-10-06", "close": 0.55, "volume": 4000.0}, {"date": "2009-10-07", "close": 0.54, "volume": 78663.0}, {"date": "2009-10-08", "close": 0.54, "volume": 41435.0}, {"date": "2009-10-09", "close": 0.665, "volume": 165390.0}, {"date": "2009-10-12", "close": 0.68, "volume": 10000.0}, {"date": "2009-10-13", "close": 0.6, "volume": 78667.0}, {"date": "2009-10-15", "close": 0.59, "volume": 20000.0}, {"date": "2009-10-16", "close": 0.62, "volume": 7142.0}, {"date": "2009-10-19", "close": 0.6, "volume": 70191.0}, {"date": "2009-10-21", "close": 0.58, "volume": 10000.0}, {"date": "2009-10-22", "close": 0.6, "volume": 33189.0}, {"date": "2009-10-27", "close": 0.56, "volume": 33218.0}, {"date": "2009-10-29", "close": 0.55, "volume": 27924.0}, {"date": "2009-10-30", "close": 0.6, "volume": 18667.0}, {"date": "2009-11-02", "close": 0.57, "volume": 3400.0}, {"date": "2009-11-03", "close": 0.56, "volume": 10000.0}, {"date": "2009-11-04", "close": 0.57, "volume": 746000.0}, {"date": "2009-11-05", "close": 0.57, "volume": 250100.0}, {"date": "2009-11-06", "close": 0.685, "volume": 708154.0}, {"date": "2009-11-09", "close": 0.7, "volume": 193855.0}, {"date": "2009-11-10", "close": 0.78, "volume": 734861.0}, {"date": "2009-11-11", "close": 0.74, "volume": 176616.0}, {"date": "2009-11-12", "close": 0.73, "volume": 18500.0}, {"date": "2009-11-13", "close": 0.73, "volume": 1500.0}, {"date": "2009-11-16", "close": 0.71, "volume": 85050.0}, {"date": "2009-11-17", "close": 0.71, "volume": 2500.0}, {"date": "2009-11-18", "close": 0.675, "volume": 18464.0}, {"date": "2009-11-19", "close": 0.68, "volume": 62857.0}, {"date": "2009-11-20", "close": 0.69, "volume": 27550.0}, {"date": "2009-11-24", "close": 0.69, "volume": 102867.0}, {"date": "2009-11-25", "close": 0.69, "volume": 2274.0}, {"date": "2009-11-26", "close": 0.665, "volume": 34044.0}, {"date": "2009-11-27", "close": 0.68, "volume": 3500.0}, {"date": "2009-11-30", "close": 0.68, "volume": 76851.0}, {"date": "2009-12-01", "close": 0.665, "volume": 3500.0}, {"date": "2009-12-02", "close": 0.69, "volume": 38292.0}, {"date": "2009-12-03", "close": 0.81, "volume": 276300.0}, {"date": "2009-12-04", "close": 0.77, "volume": 84108.0}, {"date": "2009-12-07", "close": 0.82, "volume": 53465.0}, {"date": "2009-12-08", "close": 0.8, "volume": 37173.0}, {"date": "2009-12-09", "close": 0.79, "volume": 55227.0}, {"date": "2009-12-10", "close": 0.775, "volume": 33225.0}, {"date": "2009-12-11", "close": 0.79, "volume": 4750.0}, {"date": "2009-12-14", "close": 0.76, "volume": 65796.0}, {"date": "2009-12-16", "close": 0.79, "volume": 32925.0}, {"date": "2009-12-17", "close": 0.8, "volume": 77672.0}, {"date": "2009-12-18", "close": 0.79, "volume": 29500.0}, {"date": "2009-12-21", "close": 0.76, "volume": 4761.0}, {"date": "2009-12-22", "close": 0.785, "volume": 5000.0}, {"date": "2009-12-23", "close": 0.76, "volume": 18714.0}, {"date": "2009-12-24", "close": 0.79, "volume": 17177.0}, {"date": "2009-12-30", "close": 0.79, "volume": 7500.0}, {"date": "2009-12-31", "close": 0.79, "volume": 21723.0}, {"date": "2010-01-04", "close": 0.79, "volume": 2500.0}, {"date": "2010-01-05", "close": 0.83, "volume": 9300.0}, {"date": "2010-01-06", "close": 0.82, "volume": 8000.0}, {"date": "2010-01-07", "close": 0.85, "volume": 58724.0}, {"date": "2010-01-08", "close": 0.87, "volume": 7700.0}, {"date": "2010-01-11", "close": 0.86, "volume": 3500.0}, {"date": "2010-01-12", "close": 0.8, "volume": 203174.0}, {"date": "2010-01-13", "close": 0.8, "volume": 38610.0}, {"date": "2010-01-14", "close": 0.8, "volume": 13650.0}, {"date": "2010-01-15", "close": 0.8, "volume": 4745.0}, {"date": "2010-01-18", "close": 0.84, "volume": 107150.0}, {"date": "2010-01-19", "close": 0.83, "volume": 46800.0}, {"date": "2010-01-20", "close": 0.83, "volume": 5106.0}, {"date": "2010-01-21", "close": 0.82, "volume": 1824.0}, {"date": "2010-01-22", "close": 0.82, "volume": 4843.0}, {"date": "2010-01-25", "close": 0.76, "volume": 92068.0}, {"date": "2010-01-27", "close": 0.795, "volume": 39500.0}, {"date": "2010-01-28", "close": 0.775, "volume": 12900.0}, {"date": "2010-01-29", "close": 0.755, "volume": 22770.0}, {"date": "2010-02-01", "close": 0.7, "volume": 53965.0}, {"date": "2010-02-02", "close": 0.7, "volume": 23000.0}, {"date": "2010-02-03", "close": 0.72, "volume": 13595.0}, {"date": "2010-02-04", "close": 0.68, "volume": 27750.0}, {"date": "2010-02-05", "close": 0.625, "volume": 54408.0}, {"date": "2010-02-08", "close": 0.65, "volume": 20750.0}, {"date": "2010-02-10", "close": 0.57, "volume": 33200.0}, {"date": "2010-02-11", "close": 0.585, "volume": 43100.0}, {"date": "2010-02-12", "close": 0.65, "volume": 53400.0}, {"date": "2010-02-17", "close": 0.7, "volume": 8576.0}, {"date": "2010-02-18", "close": 0.71, "volume": 1000.0}, {"date": "2010-02-19", "close": 0.72, "volume": 40000.0}, {"date": "2010-02-22", "close": 0.7, "volume": 35880.0}, {"date": "2010-02-25", "close": 0.66, "volume": 12377.0}, {"date": "2010-03-01", "close": 0.66, "volume": 25364.0}, {"date": "2010-03-04", "close": 0.61, "volume": 49942.0}, {"date": "2010-03-08", "close": 0.62, "volume": 10000.0}, {"date": "2010-03-09", "close": 0.63, "volume": 17387.0}, {"date": "2010-03-10", "close": 0.66, "volume": 37090.0}, {"date": "2010-03-11", "close": 0.695, "volume": 8992.0}, {"date": "2010-03-15", "close": 0.65, "volume": 15200.0}, {"date": "2010-03-16", "close": 0.63, "volume": 10000.0}, {"date": "2010-03-17", "close": 0.63, "volume": 47891.0}, {"date": "2010-03-18", "close": 0.68, "volume": 10000.0}, {"date": "2010-03-19", "close": 0.635, "volume": 127950.0}, {"date": "2010-03-22", "close": 0.65, "volume": 2000.0}, {"date": "2010-03-23", "close": 0.7, "volume": 13750.0}, {"date": "2010-03-24", "close": 0.665, "volume": 5126.0}, {"date": "2010-03-29", "close": 0.67, "volume": 4761.0}, {"date": "2010-03-30", "close": 0.7, "volume": 4770.0}, {"date": "2010-03-31", "close": 0.7, "volume": 5000.0}, {"date": "2010-04-06", "close": 0.7, "volume": 70000.0}, {"date": "2010-04-07", "close": 0.7, "volume": 18152.0}, {"date": "2010-04-08", "close": 0.73, "volume": 5000.0}, {"date": "2010-04-09", "close": 0.73, "volume": 2968.0}, {"date": "2010-04-12", "close": 0.73, "volume": 16000.0}, {"date": "2010-04-13", "close": 0.74, "volume": 81000.0}, {"date": "2010-04-14", "close": 0.73, "volume": 39976.0}, {"date": "2010-04-15", "close": 0.705, "volume": 15114.0}, {"date": "2010-04-16", "close": 0.74, "volume": 900.0}, {"date": "2010-04-19", "close": 0.7, "volume": 100292.0}, {"date": "2010-04-20", "close": 0.73, "volume": 18642.0}, {"date": "2010-04-21", "close": 0.685, "volume": 19784.0}, {"date": "2010-04-22", "close": 0.68, "volume": 39674.0}, {"date": "2010-04-23", "close": 0.66, "volume": 20000.0}, {"date": "2010-04-27", "close": 0.66, "volume": 10000.0}, {"date": "2010-04-28", "close": 0.655, "volume": 10000.0}, {"date": "2010-04-30", "close": 0.7, "volume": 21429.0}, {"date": "2010-05-06", "close": 0.61, "volume": 39442.0}, {"date": "2010-05-07", "close": 0.62, "volume": 52180.0}, {"date": "2010-05-10", "close": 0.64, "volume": 4000.0}, {"date": "2010-05-12", "close": 0.62, "volume": 1890.0}, {"date": "2010-05-13", "close": 0.605, "volume": 1000.0}, {"date": "2010-05-17", "close": 0.62, "volume": 4000.0}, {"date": "2010-05-18", "close": 0.62, "volume": 10000.0}, {"date": "2010-05-21", "close": 0.55, "volume": 16263.0}, {"date": "2010-05-24", "close": 0.565, "volume": 55737.0}, {"date": "2010-05-25", "close": 0.54, "volume": 7860.0}, {"date": "2010-05-26", "close": 0.54, "volume": 8590.0}, {"date": "2010-05-27", "close": 0.5, "volume": 42238.0}, {"date": "2010-05-28", "close": 0.55, "volume": 11450.0}, {"date": "2010-06-01", "close": 0.55, "volume": 48550.0}, {"date": "2010-06-08", "close": 0.5, "volume": 16762.0}, {"date": "2010-06-09", "close": 0.54, "volume": 45238.0}, {"date": "2010-06-10", "close": 0.5, "volume": 6000.0}, {"date": "2010-06-11", "close": 0.54, "volume": 3000.0}, {"date": "2010-06-16", "close": 0.54, "volume": 1022.0}, {"date": "2010-06-17", "close": 0.51, "volume": 19422.0}, {"date": "2010-06-18", "close": 0.5, "volume": 66790.0}, {"date": "2010-06-21", "close": 0.5, "volume": 72000.0}, {"date": "2010-06-25", "close": 0.5, "volume": 44523.0}, {"date": "2010-06-28", "close": 0.51, "volume": 103000.0}, {"date": "2010-06-29", "close": 0.485, "volume": 88917.0}, {"date": "2010-06-30", "close": 0.46, "volume": 36000.0}, {"date": "2010-07-06", "close": 0.44, "volume": 48322.0}, {"date": "2010-07-07", "close": 0.44, "volume": 18417.0}, {"date": "2010-07-12", "close": 0.425, "volume": 16000.0}, {"date": "2010-07-13", "close": 0.4, "volume": 4000.0}, {"date": "2010-07-14", "close": 0.4, "volume": 15400.0}, {"date": "2010-07-16", "close": 0.425, "volume": 8206.0}, {"date": "2010-07-21", "close": 0.45, "volume": 35299.0}, {"date": "2010-07-22", "close": 0.45, "volume": 14835.0}, {"date": "2010-07-23", "close": 0.465, "volume": 20400.0}, {"date": "2010-07-27", "close": 0.47, "volume": 6200.0}, {"date": "2010-07-29", "close": 0.475, "volume": 5300.0}, {"date": "2010-07-30", "close": 0.5, "volume": 39982.0}, {"date": "2010-08-02", "close": 0.59, "volume": 50000.0}, {"date": "2010-08-06", "close": 0.585, "volume": 43000.0}, {"date": "2010-08-09", "close": 0.585, "volume": 2000.0}, {"date": "2010-08-10", "close": 0.55, "volume": 36188.0}, {"date": "2010-08-11", "close": 0.505, "volume": 28571.0}, {"date": "2010-08-16", "close": 0.55, "volume": 35704.0}, {"date": "2010-08-18", "close": 0.55, "volume": 15000.0}, {"date": "2010-08-20", "close": 0.55, "volume": 57900.0}, {"date": "2010-08-23", "close": 0.6, "volume": 91816.0}, {"date": "2010-08-24", "close": 0.59, "volume": 199470.0}, {"date": "2010-08-25", "close": 0.59, "volume": 35010.0}, {"date": "2010-09-02", "close": 0.59, "volume": 10000.0}, {"date": "2010-09-03", "close": 0.595, "volume": 6510.0}, {"date": "2010-09-07", "close": 0.6, "volume": 40000.0}, {"date": "2010-09-09", "close": 0.6, "volume": 10000.0}, {"date": "2010-09-10", "close": 0.65, "volume": 5000.0}, {"date": "2010-09-13", "close": 0.65, "volume": 10000.0}, {"date": "2010-09-14", "close": 0.68, "volume": 19300.0}, {"date": "2010-09-15", "close": 0.67, "volume": 9275.0}, {"date": "2010-09-16", "close": 0.65, "volume": 11800.0}, {"date": "2010-09-17", "close": 0.605, "volume": 56015.0}, {"date": "2010-09-20", "close": 0.61, "volume": 775.0}, {"date": "2010-09-21", "close": 0.675, "volume": 31100.0}, {"date": "2010-09-22", "close": 0.69, "volume": 31777.0}, {"date": "2010-09-23", "close": 0.7, "volume": 40765.0}, {"date": "2010-09-24", "close": 0.65, "volume": 34000.0}, {"date": "2010-09-28", "close": 0.65, "volume": 31927.0}, {"date": "2010-09-29", "close": 0.66, "volume": 16723.0}, {"date": "2010-10-04", "close": 0.68, "volume": 8011.0}, {"date": "2010-10-05", "close": 0.71, "volume": 16600.0}, {"date": "2010-10-06", "close": 0.705, "volume": 21900.0}, {"date": "2010-10-07", "close": 0.705, "volume": 5675.0}, {"date": "2010-10-08", "close": 0.78, "volume": 90327.0}, {"date": "2010-10-11", "close": 0.74, "volume": 20000.0}, {"date": "2010-10-14", "close": 0.74, "volume": 73160.0}, {"date": "2010-10-15", "close": 0.75, "volume": 13362.0}, {"date": "2010-10-18", "close": 0.75, "volume": 44185.0}, {"date": "2010-10-19", "close": 0.75, "volume": 32565.0}, {"date": "2010-10-20", "close": 0.745, "volume": 1500.0}, {"date": "2010-10-21", "close": 0.74, "volume": 30000.0}, {"date": "2010-10-22", "close": 0.75, "volume": 20000.0}, {"date": "2010-10-25", "close": 0.75, "volume": 41000.0}, {"date": "2010-10-26", "close": 0.75, "volume": 43835.0}, {"date": "2010-10-27", "close": 0.71, "volume": 16315.0}, {"date": "2010-10-28", "close": 0.725, "volume": 15000.0}, {"date": "2010-10-29", "close": 0.75, "volume": 1000.0}, {"date": "2010-11-01", "close": 0.75, "volume": 8000.0}, {"date": "2010-11-02", "close": 0.76, "volume": 17000.0}, {"date": "2010-11-03", "close": 0.75, "volume": 24456.0}, {"date": "2010-11-04", "close": 0.75, "volume": 32412.0}, {"date": "2010-11-05", "close": 0.78, "volume": 64677.0}, {"date": "2010-11-08", "close": 0.75, "volume": 79024.0}, {"date": "2010-11-09", "close": 0.75, "volume": 101035.0}, {"date": "2010-11-11", "close": 0.73, "volume": 5289.0}, {"date": "2010-11-15", "close": 0.73, "volume": 25000.0}, {"date": "2010-11-16", "close": 0.73, "volume": 7142.0}, {"date": "2010-11-17", "close": 0.74, "volume": 23740.0}, {"date": "2010-11-18", "close": 0.75, "volume": 341109.0}, {"date": "2010-11-19", "close": 0.75, "volume": 24285.0}, {"date": "2010-11-22", "close": 0.79, "volume": 90000.0}, {"date": "2010-11-23", "close": 0.79, "volume": 25000.0}, {"date": "2010-11-24", "close": 0.765, "volume": 53132.0}, {"date": "2010-11-25", "close": 0.745, "volume": 47814.0}, {"date": "2010-11-26", "close": 0.81, "volume": 65805.0}, {"date": "2010-11-29", "close": 0.805, "volume": 66071.0}, {"date": "2010-11-30", "close": 0.805, "volume": 8410.0}, {"date": "2010-12-01", "close": 0.805, "volume": 25000.0}, {"date": "2010-12-02", "close": 0.81, "volume": 28000.0}, {"date": "2010-12-03", "close": 0.9, "volume": 172660.0}, {"date": "2010-12-06", "close": 0.81, "volume": 79030.0}, {"date": "2010-12-07", "close": 0.83, "volume": 10049.0}, {"date": "2010-12-08", "close": 0.81, "volume": 17054.0}, {"date": "2010-12-10", "close": 0.79, "volume": 15000.0}, {"date": "2010-12-13", "close": 0.84, "volume": 40000.0}, {"date": "2010-12-14", "close": 0.85, "volume": 36100.0}, {"date": "2010-12-17", "close": 0.85, "volume": 18500.0}, {"date": "2010-12-20", "close": 0.88, "volume": 6846.0}, {"date": "2010-12-21", "close": 0.89, "volume": 24500.0}, {"date": "2010-12-22", "close": 0.88, "volume": 14000.0}, {"date": "2010-12-24", "close": 0.88, "volume": 6000.0}, {"date": "2010-12-29", "close": 0.88, "volume": 20000.0}, {"date": "2010-12-31", "close": 0.88, "volume": 8000.0}, {"date": "2011-01-05", "close": 0.88, "volume": 12000.0}, {"date": "2011-01-06", "close": 0.89, "volume": 15585.0}, {"date": "2011-01-07", "close": 0.83, "volume": 40100.0}, {"date": "2011-01-10", "close": 0.84, "volume": 41515.0}, {"date": "2011-01-11", "close": 0.85, "volume": 10000.0}, {"date": "2011-01-12", "close": 0.84, "volume": 33086.0}, {"date": "2011-01-13", "close": 0.8, "volume": 11675.0}, {"date": "2011-01-14", "close": 0.805, "volume": 17814.0}, {"date": "2011-01-18", "close": 0.825, "volume": 10000.0}, {"date": "2011-01-20", "close": 0.865, "volume": 906.0}, {"date": "2011-01-24", "close": 0.85, "volume": 11000.0}, {"date": "2011-01-25", "close": 0.85, "volume": 2000.0}, {"date": "2011-01-27", "close": 0.85, "volume": 6000.0}, {"date": "2011-01-28", "close": 0.85, "volume": 113934.0}, {"date": "2011-01-31", "close": 0.87, "volume": 28186.0}, {"date": "2011-02-02", "close": 0.87, "volume": 22894.0}, {"date": "2011-02-03", "close": 0.89, "volume": 34800.0}, {"date": "2011-02-04", "close": 0.89, "volume": 18838.0}, {"date": "2011-02-07", "close": 1.05, "volume": 254990.0}, {"date": "2011-02-08", "close": 1.08, "volume": 178423.0}, {"date": "2011-02-09", "close": 1.1, "volume": 153303.0}, {"date": "2011-02-10", "close": 1.1, "volume": 33547.0}, {"date": "2011-02-11", "close": 1.2, "volume": 20971.0}, {"date": "2011-02-15", "close": 1.19, "volume": 19000.0}, {"date": "2011-02-16", "close": 1.1, "volume": 78153.0}, {"date": "2011-02-17", "close": 1.1, "volume": 3557306.0}, {"date": "2011-02-18", "close": 1.035, "volume": 165010.0}, {"date": "2011-02-21", "close": 0.98, "volume": 98346.0}, {"date": "2011-02-22", "close": 1.0, "volume": 111615.0}, {"date": "2011-02-23", "close": 0.965, "volume": 85888.0}, {"date": "2011-02-24", "close": 0.93, "volume": 92212.0}, {"date": "2011-02-25", "close": 0.925, "volume": 237283.0}, {"date": "2011-02-28", "close": 0.91, "volume": 53670.0}, {"date": "2011-03-01", "close": 0.925, "volume": 49947.0}, {"date": "2011-03-02", "close": 0.91, "volume": 13250.0}, {"date": "2011-03-03", "close": 0.94, "volume": 19000.0}, {"date": "2011-03-04", "close": 0.97, "volume": 158604.0}, {"date": "2011-03-07", "close": 0.93, "volume": 66759.0}, {"date": "2011-03-08", "close": 0.97, "volume": 95412.0}, {"date": "2011-03-09", "close": 0.97, "volume": 20000.0}, {"date": "2011-03-10", "close": 0.91, "volume": 65000.0}, {"date": "2011-03-11", "close": 0.895, "volume": 16780.0}, {"date": "2011-03-14", "close": 0.9, "volume": 38900.0}, {"date": "2011-03-15", "close": 0.905, "volume": 192879.0}, {"date": "2011-03-16", "close": 0.905, "volume": 21500.0}, {"date": "2011-03-17", "close": 0.905, "volume": 39890.0}, {"date": "2011-03-18", "close": 0.915, "volume": 38500.0}, {"date": "2011-03-21", "close": 0.915, "volume": 15000.0}, {"date": "2011-03-22", "close": 0.95, "volume": 133776.0}, {"date": "2011-03-23", "close": 0.98, "volume": 17670.0}, {"date": "2011-03-24", "close": 1.02, "volume": 43976.0}, {"date": "2011-03-25", "close": 1.045, "volume": 83120.0}, {"date": "2011-03-28", "close": 1.04, "volume": 25000.0}, {"date": "2011-03-29", "close": 1.02, "volume": 89540.0}, {"date": "2011-03-30", "close": 1.03, "volume": 51285.0}, {"date": "2011-03-31", "close": 0.995, "volume": 69060.0}, {"date": "2011-04-01", "close": 1.0, "volume": 27250.0}, {"date": "2011-04-04", "close": 0.985, "volume": 72172.0}, {"date": "2011-04-05", "close": 0.945, "volume": 102863.0}, {"date": "2011-04-06", "close": 0.945, "volume": 38000.0}, {"date": "2011-04-07", "close": 0.99, "volume": 29100.0}, {"date": "2011-04-11", "close": 0.995, "volume": 30000.0}, {"date": "2011-04-12", "close": 0.985, "volume": 14000.0}, {"date": "2011-04-13", "close": 0.97, "volume": 27391.0}, {"date": "2011-04-14", "close": 0.95, "volume": 92000.0}, {"date": "2011-04-18", "close": 0.945, "volume": 45676.0}, {"date": "2011-04-19", "close": 0.945, "volume": 16000.0}, {"date": "2011-04-20", "close": 0.94, "volume": 65000.0}, {"date": "2011-04-27", "close": 0.95, "volume": 7824.0}, {"date": "2011-04-28", "close": 0.99, "volume": 259068.0}, {"date": "2011-04-29", "close": 0.97, "volume": 38977.0}, {"date": "2011-05-02", "close": 0.92, "volume": 54031.0}, {"date": "2011-05-03", "close": 0.92, "volume": 2663.0}, {"date": "2011-05-04", "close": 0.9, "volume": 10525.0}, {"date": "2011-05-05", "close": 0.9, "volume": 15900.0}, {"date": "2011-05-06", "close": 0.93, "volume": 8000.0}, {"date": "2011-05-09", "close": 0.855, "volume": 68868.0}, {"date": "2011-05-10", "close": 0.87, "volume": 10500.0}, {"date": "2011-05-11", "close": 0.89, "volume": 2000.0}, {"date": "2011-05-12", "close": 0.92, "volume": 37900.0}, {"date": "2011-05-13", "close": 0.9, "volume": 2000.0}, {"date": "2011-05-16", "close": 0.85, "volume": 19171.0}, {"date": "2011-05-17", "close": 0.85, "volume": 28173.0}, {"date": "2011-05-18", "close": 0.85, "volume": 3000.0}, {"date": "2011-05-19", "close": 0.85, "volume": 2727.0}, {"date": "2011-05-23", "close": 0.83, "volume": 82000.0}, {"date": "2011-05-24", "close": 0.85, "volume": 6000.0}, {"date": "2011-05-25", "close": 0.86, "volume": 5800.0}, {"date": "2011-05-26", "close": 0.85, "volume": 15224.0}, {"date": "2011-06-01", "close": 0.83, "volume": 4191.0}, {"date": "2011-06-02", "close": 0.825, "volume": 36642.0}, {"date": "2011-06-03", "close": 0.805, "volume": 23100.0}, {"date": "2011-06-06", "close": 0.805, "volume": 12000.0}, {"date": "2011-06-07", "close": 0.81, "volume": 3000.0}, {"date": "2011-06-08", "close": 0.8, "volume": 22500.0}, {"date": "2011-06-09", "close": 0.785, "volume": 6500.0}, {"date": "2011-06-10", "close": 0.77, "volume": 6500.0}, {"date": "2011-06-14", "close": 0.8, "volume": 1000.0}, {"date": "2011-06-15", "close": 0.76, "volume": 24329.0}, {"date": "2011-06-16", "close": 0.81, "volume": 49786.0}, {"date": "2011-06-17", "close": 0.73, "volume": 20468.0}, {"date": "2011-06-20", "close": 0.74, "volume": 29974.0}, {"date": "2011-06-22", "close": 0.73, "volume": 40000.0}, {"date": "2011-06-23", "close": 0.73, "volume": 23000.0}, {"date": "2011-06-24", "close": 0.73, "volume": 12836.0}, {"date": "2011-06-29", "close": 0.705, "volume": 13328.0}, {"date": "2011-06-30", "close": 0.725, "volume": 2998.0}, {"date": "2011-07-04", "close": 0.74, "volume": 12746.0}, {"date": "2011-07-06", "close": 0.77, "volume": 930.0}, {"date": "2011-07-07", "close": 0.765, "volume": 53497.0}, {"date": "2011-07-08", "close": 0.81, "volume": 18522.0}, {"date": "2011-07-11", "close": 0.8, "volume": 32728.0}, {"date": "2011-07-12", "close": 0.765, "volume": 33729.0}, {"date": "2011-07-13", "close": 0.765, "volume": 17000.0}, {"date": "2011-07-18", "close": 0.8, "volume": 27800.0}, {"date": "2011-07-19", "close": 0.8, "volume": 5000.0}, {"date": "2011-07-20", "close": 0.84, "volume": 2.0}, {"date": "2011-07-21", "close": 0.82, "volume": 10000.0}, {"date": "2011-07-22", "close": 0.84, "volume": 20140.0}, {"date": "2011-07-25", "close": 0.85, "volume": 92200.0}, {"date": "2011-07-26", "close": 0.815, "volume": 3000.0}, {"date": "2011-07-27", "close": 0.815, "volume": 40000.0}, {"date": "2011-07-28", "close": 0.8, "volume": 25000.0}, {"date": "2011-07-29", "close": 0.82, "volume": 115000.0}, {"date": "2011-08-02", "close": 0.8, "volume": 22061.0}, {"date": "2011-08-03", "close": 0.77, "volume": 74761.0}, {"date": "2011-08-04", "close": 0.77, "volume": 3154.0}, {"date": "2011-08-05", "close": 0.66, "volume": 48023.0}, {"date": "2011-08-08", "close": 0.66, "volume": 15200.0}, {"date": "2011-08-09", "close": 0.63, "volume": 457866.0}, {"date": "2011-08-10", "close": 0.68, "volume": 139880.0}, {"date": "2011-08-11", "close": 0.7, "volume": 119812.0}, {"date": "2011-08-12", "close": 0.72, "volume": 13569.0}, {"date": "2011-08-15", "close": 0.72, "volume": 1581.0}, {"date": "2011-08-16", "close": 0.7, "volume": 15919.0}, {"date": "2011-08-19", "close": 0.645, "volume": 22000.0}, {"date": "2011-08-22", "close": 0.68, "volume": 22049.0}, {"date": "2011-08-23", "close": 0.64, "volume": 18260.0}, {"date": "2011-08-24", "close": 0.61, "volume": 44700.0}, {"date": "2011-08-25", "close": 0.61, "volume": 33609.0}, {"date": "2011-08-29", "close": 0.65, "volume": 17072.0}, {"date": "2011-08-30", "close": 0.7, "volume": 23001.0}, {"date": "2011-08-31", "close": 0.65, "volume": 22000.0}, {"date": "2011-09-02", "close": 0.66, "volume": 15000.0}, {"date": "2011-09-05", "close": 0.65, "volume": 22770.0}, {"date": "2011-09-09", "close": 0.6, "volume": 76100.0}, {"date": "2011-09-12", "close": 0.61, "volume": 3900.0}, {"date": "2011-09-13", "close": 0.57, "volume": 35000.0}, {"date": "2011-09-14", "close": 0.6, "volume": 500.0}, {"date": "2011-09-16", "close": 0.55, "volume": 48000.0}, {"date": "2011-09-20", "close": 0.55, "volume": 22000.0}, {"date": "2011-09-21", "close": 0.55, "volume": 1500.0}, {"date": "2011-09-22", "close": 0.51, "volume": 50000.0}, {"date": "2011-09-23", "close": 0.495, "volume": 27000.0}, {"date": "2011-09-26", "close": 0.495, "volume": 4000.0}, {"date": "2011-09-27", "close": 0.47, "volume": 3792.0}, {"date": "2011-09-28", "close": 0.49, "volume": 27000.0}, {"date": "2011-09-29", "close": 0.47, "volume": 38000.0}, {"date": "2011-10-04", "close": 0.48, "volume": 5500.0}, {"date": "2011-10-05", "close": 0.48, "volume": 52001.0}, {"date": "2011-10-07", "close": 0.48, "volume": 50000.0}, {"date": "2011-10-11", "close": 0.53, "volume": 45000.0}, {"date": "2011-10-12", "close": 0.54, "volume": 23523.0}, {"date": "2011-10-13", "close": 0.5, "volume": 73500.0}, {"date": "2011-10-17", "close": 0.55, "volume": 52142.0}, {"date": "2011-10-20", "close": 0.55, "volume": 40319.0}, {"date": "2011-10-24", "close": 0.55, "volume": 12181.0}, {"date": "2011-10-25", "close": 0.58, "volume": 1860.0}, {"date": "2011-10-26", "close": 0.575, "volume": 980.0}, {"date": "2011-10-27", "close": 0.57, "volume": 17995.0}, {"date": "2011-10-28", "close": 0.55, "volume": 95735.0}, {"date": "2011-10-31", "close": 0.55, "volume": 17775.0}, {"date": "2011-11-02", "close": 0.55, "volume": 10325.0}, {"date": "2011-11-03", "close": 0.55, "volume": 8430.0}, {"date": "2011-11-04", "close": 0.55, "volume": 1039.0}, {"date": "2011-11-07", "close": 0.57, "volume": 878.0}, {"date": "2011-11-09", "close": 0.585, "volume": 75722.0}, {"date": "2011-11-10", "close": 0.575, "volume": 12000.0}, {"date": "2011-11-11", "close": 0.54, "volume": 55500.0}, {"date": "2011-11-14", "close": 0.565, "volume": 1750.0}, {"date": "2011-11-16", "close": 0.535, "volume": 7018.0}, {"date": "2011-11-18", "close": 0.535, "volume": 40000.0}, {"date": "2011-11-21", "close": 0.525, "volume": 5000.0}, {"date": "2011-11-22", "close": 0.525, "volume": 50000.0}, {"date": "2011-11-24", "close": 0.525, "volume": 1261.0}, {"date": "2011-11-25", "close": 0.53, "volume": 41500.0}, {"date": "2011-11-28", "close": 0.53, "volume": 16524.0}, {"date": "2011-11-29", "close": 0.53, "volume": 12626.0}, {"date": "2011-12-01", "close": 0.555, "volume": 1200.0}, {"date": "2011-12-02", "close": 0.58, "volume": 44998.0}, {"date": "2011-12-05", "close": 0.555, "volume": 12658.0}, {"date": "2011-12-08", "close": 0.54, "volume": 14523.0}, {"date": "2011-12-09", "close": 0.54, "volume": 8000.0}, {"date": "2011-12-12", "close": 0.56, "volume": 10000.0}, {"date": "2011-12-13", "close": 0.525, "volume": 61500.0}, {"date": "2011-12-15", "close": 0.55, "volume": 4400.0}, {"date": "2011-12-19", "close": 0.5, "volume": 44200.0}, {"date": "2011-12-21", "close": 0.5, "volume": 47207.0}, {"date": "2011-12-22", "close": 0.5, "volume": 7000.0}, {"date": "2011-12-23", "close": 0.46, "volume": 24393.0}, {"date": "2011-12-28", "close": 0.46, "volume": 800.0}, {"date": "2011-12-30", "close": 0.47, "volume": 9241.0}, {"date": "2012-01-04", "close": 0.5, "volume": 5000.0}, {"date": "2012-01-10", "close": 0.5, "volume": 14500.0}, {"date": "2012-01-11", "close": 0.52, "volume": 2000.0}, {"date": "2012-01-12", "close": 0.5, "volume": 25000.0}, {"date": "2012-01-16", "close": 0.52, "volume": 6000.0}, {"date": "2012-01-18", "close": 0.52, "volume": 18000.0}, {"date": "2012-01-19", "close": 0.5, "volume": 1500.0}, {"date": "2012-01-20", "close": 0.52, "volume": 55680.0}, {"date": "2012-01-24", "close": 0.48, "volume": 53853.0}, {"date": "2012-01-25", "close": 0.48, "volume": 8467.0}, {"date": "2012-01-27", "close": 0.48, "volume": 10232.0}, {"date": "2012-01-30", "close": 0.47, "volume": 9480.0}, {"date": "2012-01-31", "close": 0.47, "volume": 25000.0}, {"date": "2012-02-01", "close": 0.51, "volume": 28000.0}, {"date": "2012-02-02", "close": 0.52, "volume": 3950.0}, {"date": "2012-02-03", "close": 0.52, "volume": 1200.0}, {"date": "2012-02-07", "close": 0.45, "volume": 81666.0}, {"date": "2012-02-08", "close": 0.42, "volume": 53288.0}, {"date": "2012-02-09", "close": 0.435, "volume": 2750.0}, {"date": "2012-02-10", "close": 0.47, "volume": 22270.0}, {"date": "2012-02-14", "close": 0.44, "volume": 39300.0}, {"date": "2012-02-15", "close": 0.44, "volume": 28632.0}, {"date": "2012-02-16", "close": 0.42, "volume": 27544.0}, {"date": "2012-02-17", "close": 0.43, "volume": 7651.0}, {"date": "2012-02-20", "close": 0.44, "volume": 27873.0}, {"date": "2012-02-21", "close": 0.45, "volume": 67276.0}, {"date": "2012-02-27", "close": 0.44, "volume": 12000.0}, {"date": "2012-02-29", "close": 0.42, "volume": 2000.0}, {"date": "2012-03-02", "close": 0.4, "volume": 65000.0}, {"date": "2012-03-05", "close": 0.4, "volume": 50828.0}, {"date": "2012-03-06", "close": 0.395, "volume": 45466.0}, {"date": "2012-03-07", "close": 0.395, "volume": 4000.0}, {"date": "2012-03-08", "close": 0.395, "volume": 5584.0}, {"date": "2012-03-09", "close": 0.41, "volume": 34000.0}, {"date": "2012-03-12", "close": 0.41, "volume": 7400.0}, {"date": "2012-03-13", "close": 0.4, "volume": 12500.0}, {"date": "2012-03-16", "close": 0.395, "volume": 35000.0}, {"date": "2012-03-19", "close": 0.4, "volume": 80080.0}, {"date": "2012-03-20", "close": 0.41, "volume": 23334.0}, {"date": "2012-03-21", "close": 0.44, "volume": 8666.0}, {"date": "2012-03-22", "close": 0.4, "volume": 59735.0}, {"date": "2012-03-23", "close": 0.395, "volume": 13235.0}, {"date": "2012-03-26", "close": 0.395, "volume": 12665.0}, {"date": "2012-03-27", "close": 0.4, "volume": 6000.0}, {"date": "2012-03-28", "close": 0.41, "volume": 9500.0}, {"date": "2012-03-29", "close": 0.4, "volume": 55000.0}, {"date": "2012-03-30", "close": 0.42, "volume": 1250.0}, {"date": "2012-04-02", "close": 0.4, "volume": 2100.0}, {"date": "2012-04-03", "close": 0.42, "volume": 28523.0}, {"date": "2012-04-04", "close": 0.42, "volume": 77391.0}, {"date": "2012-04-05", "close": 0.43, "volume": 2554.0}, {"date": "2012-04-11", "close": 0.41, "volume": 17334.0}, {"date": "2012-04-16", "close": 0.43, "volume": 29433.0}, {"date": "2012-04-17", "close": 0.42, "volume": 5450.0}, {"date": "2012-04-19", "close": 0.425, "volume": 10000.0}, {"date": "2012-04-20", "close": 0.43, "volume": 21649.0}, {"date": "2012-04-24", "close": 0.44, "volume": 1851.0}, {"date": "2012-04-26", "close": 0.43, "volume": 2000.0}, {"date": "2012-04-27", "close": 0.43, "volume": 13333.0}, {"date": "2012-04-30", "close": 0.45, "volume": 78349.0}, {"date": "2012-05-02", "close": 0.435, "volume": 34329.0}, {"date": "2012-05-07", "close": 0.43, "volume": 29761.0}, {"date": "2012-05-08", "close": 0.43, "volume": 3636.0}, {"date": "2012-05-09", "close": 0.43, "volume": 20000.0}, {"date": "2012-05-10", "close": 0.425, "volume": 39174.0}, {"date": "2012-05-11", "close": 0.42, "volume": 11717.0}, {"date": "2012-05-18", "close": 0.38, "volume": 10000.0}, {"date": "2012-05-23", "close": 0.365, "volume": 110000.0}, {"date": "2012-05-24", "close": 0.36, "volume": 17904.0}, {"date": "2012-05-25", "close": 0.32, "volume": 12196.0}, {"date": "2012-05-29", "close": 0.35, "volume": 10000.0}, {"date": "2012-05-30", "close": 0.35, "volume": 806.0}, {"date": "2012-05-31", "close": 0.35, "volume": 45000.0}, {"date": "2012-06-04", "close": 0.33, "volume": 10391.0}, {"date": "2012-06-07", "close": 0.33, "volume": 17517.0}, {"date": "2012-06-12", "close": 0.32, "volume": 32987.0}, {"date": "2012-06-15", "close": 0.3, "volume": 7500.0}, {"date": "2012-06-19", "close": 0.32, "volume": 37100.0}, {"date": "2012-06-20", "close": 0.3, "volume": 20467.0}, {"date": "2012-06-21", "close": 0.295, "volume": 10000.0}, {"date": "2012-06-22", "close": 0.29, "volume": 49000.0}, {"date": "2012-06-25", "close": 0.28, "volume": 35000.0}, {"date": "2012-06-26", "close": 0.25, "volume": 50477.0}, {"date": "2012-06-27", "close": 0.26, "volume": 63969.0}, {"date": "2012-06-28", "close": 0.26, "volume": 15000.0}, {"date": "2012-06-29", "close": 0.28, "volume": 14158.0}, {"date": "2012-07-02", "close": 0.3, "volume": 39119.0}, {"date": "2012-07-03", "close": 0.28, "volume": 8000.0}, {"date": "2012-07-10", "close": 0.29, "volume": 9800.0}, {"date": "2012-07-13", "close": 0.3, "volume": 49000.0}, {"date": "2012-07-16", "close": 0.3, "volume": 126208.0}, {"date": "2012-07-19", "close": 0.295, "volume": 2500.0}, {"date": "2012-07-23", "close": 0.295, "volume": 58000.0}, {"date": "2012-07-24", "close": 0.29, "volume": 50000.0}, {"date": "2012-07-25", "close": 0.29, "volume": 10000.0}, {"date": "2012-07-26", "close": 0.29, "volume": 7000.0}, {"date": "2012-07-30", "close": 0.295, "volume": 1820.0}, {"date": "2012-08-01", "close": 0.295, "volume": 13250.0}, {"date": "2012-08-02", "close": 0.295, "volume": 14090.0}, {"date": "2012-08-03", "close": 0.29, "volume": 7000.0}, {"date": "2012-08-06", "close": 0.29, "volume": 3000.0}, {"date": "2012-08-08", "close": 0.29, "volume": 15000.0}, {"date": "2012-08-09", "close": 0.31, "volume": 55600.0}, {"date": "2012-08-15", "close": 0.31, "volume": 12000.0}, {"date": "2012-08-17", "close": 0.315, "volume": 10005.0}, {"date": "2012-08-20", "close": 0.3, "volume": 1000000.0}, {"date": "2012-08-21", "close": 0.3, "volume": 31835.0}, {"date": "2012-08-22", "close": 0.31, "volume": 25000.0}, {"date": "2012-08-24", "close": 0.3, "volume": 8775.0}, {"date": "2012-08-29", "close": 0.3, "volume": 154069.0}, {"date": "2012-08-30", "close": 0.3, "volume": 1321.0}, {"date": "2012-08-31", "close": 0.295, "volume": 10000.0}, {"date": "2012-09-03", "close": 0.3, "volume": 13555.0}, {"date": "2012-09-04", "close": 0.3, "volume": 3300.0}, {"date": "2012-09-06", "close": 0.3, "volume": 54327.0}, {"date": "2012-09-07", "close": 0.3, "volume": 206400.0}, {"date": "2012-09-10", "close": 0.3, "volume": 37000.0}, {"date": "2012-09-11", "close": 0.3, "volume": 58600.0}, {"date": "2012-09-13", "close": 0.3, "volume": 2446.0}, {"date": "2012-09-14", "close": 0.3, "volume": 168906.0}, {"date": "2012-09-17", "close": 0.3, "volume": 186815.0}, {"date": "2012-09-18", "close": 0.325, "volume": 3300.0}, {"date": "2012-09-19", "close": 0.315, "volume": 6700.0}, {"date": "2012-09-20", "close": 0.315, "volume": 3300.0}, {"date": "2012-09-28", "close": 0.325, "volume": 17000.0}, {"date": "2012-10-02", "close": 0.325, "volume": 11000.0}, {"date": "2012-10-03", "close": 0.34, "volume": 10000.0}, {"date": "2012-10-05", "close": 0.34, "volume": 5000.0}, {"date": "2012-10-08", "close": 0.34, "volume": 11300.0}, {"date": "2012-10-10", "close": 0.34, "volume": 1700.0}, {"date": "2012-10-11", "close": 0.345, "volume": 39103.0}, {"date": "2012-10-16", "close": 0.33, "volume": 84897.0}, {"date": "2012-10-17", "close": 0.33, "volume": 5103.0}, {"date": "2012-10-23", "close": 0.35, "volume": 63470.0}, {"date": "2012-10-25", "close": 0.34, "volume": 4600.0}, {"date": "2012-10-29", "close": 0.35, "volume": 54661.0}, {"date": "2012-10-30", "close": 0.37, "volume": 2675.0}, {"date": "2012-10-31", "close": 0.37, "volume": 17000.0}, {"date": "2012-11-02", "close": 0.365, "volume": 325.0}, {"date": "2012-11-08", "close": 0.37, "volume": 50000.0}, {"date": "2012-11-12", "close": 0.38, "volume": 836675.0}, {"date": "2012-11-13", "close": 0.35, "volume": 38500.0}, {"date": "2012-11-14", "close": 0.35, "volume": 21850.0}, {"date": "2012-11-15", "close": 0.365, "volume": 1224.0}, {"date": "2012-11-27", "close": 0.35, "volume": 1208.0}, {"date": "2012-12-03", "close": 0.36, "volume": 24878.0}, {"date": "2012-12-04", "close": 0.38, "volume": 13100.0}, {"date": "2012-12-06", "close": 0.375, "volume": 2640.0}, {"date": "2012-12-07", "close": 0.375, "volume": 7360.0}, {"date": "2012-12-10", "close": 0.375, "volume": 29973.0}, {"date": "2012-12-11", "close": 0.36, "volume": 15000.0}, {"date": "2012-12-12", "close": 0.375, "volume": 112952.0}, {"date": "2012-12-18", "close": 0.37, "volume": 20000.0}, {"date": "2012-12-19", "close": 0.36, "volume": 25000.0}, {"date": "2012-12-21", "close": 0.36, "volume": 7000.0}, {"date": "2012-12-27", "close": 0.34, "volume": 12000.0}, {"date": "2013-01-03", "close": 0.35, "volume": 134340.0}, {"date": "2013-01-04", "close": 0.37, "volume": 8000.0}, {"date": "2013-01-07", "close": 0.37, "volume": 99501.0}, {"date": "2013-01-10", "close": 0.38, "volume": 47725.0}, {"date": "2013-01-11", "close": 0.38, "volume": 89000.0}, {"date": "2013-01-14", "close": 0.38, "volume": 168784.0}, {"date": "2013-01-15", "close": 0.39, "volume": 42857.0}, {"date": "2013-01-16", "close": 0.42, "volume": 135369.0}, {"date": "2013-01-17", "close": 0.42, "volume": 12590.0}, {"date": "2013-01-18", "close": 0.49, "volume": 26301.0}, {"date": "2013-01-21", "close": 0.47, "volume": 105775.0}, {"date": "2013-01-22", "close": 0.48, "volume": 31100.0}, {"date": "2013-01-23", "close": 0.48, "volume": 16500.0}, {"date": "2013-01-24", "close": 0.46, "volume": 10000.0}, {"date": "2013-01-25", "close": 0.46, "volume": 4025.0}, {"date": "2013-01-29", "close": 0.485, "volume": 20000.0}, {"date": "2013-01-30", "close": 0.53, "volume": 381049.0}, {"date": "2013-01-31", "close": 0.53, "volume": 105449.0}, {"date": "2013-02-01", "close": 0.545, "volume": 60324.0}, {"date": "2013-02-04", "close": 0.57, "volume": 181525.0}, {"date": "2013-02-05", "close": 0.57, "volume": 149653.0}, {"date": "2013-02-06", "close": 0.58, "volume": 4208861.0}, {"date": "2013-02-07", "close": 0.655, "volume": 66262.0}, {"date": "2013-02-08", "close": 0.625, "volume": 137250.0}, {"date": "2013-02-11", "close": 0.6, "volume": 37749.0}, {"date": "2013-02-12", "close": 0.59, "volume": 15651.0}, {"date": "2013-02-13", "close": 0.6, "volume": 313255.0}, {"date": "2013-02-14", "close": 0.63, "volume": 52323.0}, {"date": "2013-02-15", "close": 0.66, "volume": 62780.0}, {"date": "2013-02-18", "close": 0.66, "volume": 64047.0}, {"date": "2013-02-19", "close": 0.64, "volume": 17850.0}, {"date": "2013-02-20", "close": 0.65, "volume": 7000.0}, {"date": "2013-02-21", "close": 0.66, "volume": 230000.0}, {"date": "2013-02-22", "close": 0.66, "volume": 41929.0}, {"date": "2013-02-25", "close": 0.66, "volume": 4650.0}, {"date": "2013-02-26", "close": 0.61, "volume": 64150.0}, {"date": "2013-02-27", "close": 0.635, "volume": 98907.0}, {"date": "2013-02-28", "close": 0.65, "volume": 14523.0}, {"date": "2013-03-01", "close": 0.635, "volume": 2056.0}, {"date": "2013-03-04", "close": 0.645, "volume": 53486.0}, {"date": "2013-03-05", "close": 0.65, "volume": 104470.0}, {"date": "2013-03-06", "close": 0.655, "volume": 50000.0}, {"date": "2013-03-07", "close": 0.69, "volume": 856520.0}, {"date": "2013-03-08", "close": 0.73, "volume": 169466.0}, {"date": "2013-03-11", "close": 0.75, "volume": 76341.0}, {"date": "2013-03-13", "close": 0.755, "volume": 97324.0}, {"date": "2013-03-14", "close": 0.74, "volume": 30301.0}, {"date": "2013-03-15", "close": 0.725, "volume": 36575.0}, {"date": "2013-03-18", "close": 0.71, "volume": 52666.0}, {"date": "2013-03-19", "close": 0.705, "volume": 1404.0}, {"date": "2013-03-20", "close": 0.67, "volume": 139218.0}, {"date": "2013-03-21", "close": 0.67, "volume": 27457.0}, {"date": "2013-03-22", "close": 0.7, "volume": 20000.0}, {"date": "2013-03-25", "close": 0.67, "volume": 34000.0}, {"date": "2013-03-26", "close": 0.66, "volume": 21455.0}, {"date": "2013-03-27", "close": 0.65, "volume": 93145.0}, {"date": "2013-03-28", "close": 0.605, "volume": 45203.0}, {"date": "2013-04-02", "close": 0.63, "volume": 11000.0}, {"date": "2013-04-03", "close": 0.63, "volume": 86499.0}, {"date": "2013-04-04", "close": 0.6, "volume": 43331.0}, {"date": "2013-04-05", "close": 0.56, "volume": 67362.0}, {"date": "2013-04-08", "close": 0.59, "volume": 33714.0}, {"date": "2013-04-09", "close": 0.6, "volume": 25457.0}, {"date": "2013-04-10", "close": 0.62, "volume": 80194.0}, {"date": "2013-04-11", "close": 0.61, "volume": 65000.0}, {"date": "2013-04-12", "close": 0.62, "volume": 149053.0}, {"date": "2013-04-15", "close": 0.61, "volume": 2381.0}, {"date": "2013-04-19", "close": 0.63, "volume": 61656.0}, {"date": "2013-04-22", "close": 0.64, "volume": 32702.0}, {"date": "2013-04-23", "close": 0.66, "volume": 63000.0}, {"date": "2013-04-24", "close": 0.61, "volume": 49000.0}, {"date": "2013-04-29", "close": 0.61, "volume": 5000.0}, {"date": "2013-04-30", "close": 0.61, "volume": 10000.0}, {"date": "2013-05-01", "close": 0.64, "volume": 63250.0}, {"date": "2013-05-02", "close": 0.63, "volume": 8700.0}, {"date": "2013-05-03", "close": 0.63, "volume": 6268.0}, {"date": "2013-05-06", "close": 0.61, "volume": 10000.0}, {"date": "2013-05-07", "close": 0.6, "volume": 44215.0}, {"date": "2013-05-08", "close": 0.6, "volume": 21501.0}, {"date": "2013-05-09", "close": 0.62, "volume": 106660.0}, {"date": "2013-05-10", "close": 0.59, "volume": 4790.0}, {"date": "2013-05-13", "close": 0.62, "volume": 25000.0}, {"date": "2013-05-16", "close": 0.59, "volume": 38292.0}, {"date": "2013-05-17", "close": 0.59, "volume": 12069.0}, {"date": "2013-05-20", "close": 0.55, "volume": 116293.0}, {"date": "2013-05-21", "close": 0.58, "volume": 2864000.0}, {"date": "2013-05-22", "close": 0.6, "volume": 109286.0}, {"date": "2013-05-23", "close": 0.56, "volume": 31377.0}, {"date": "2013-05-27", "close": 0.575, "volume": 500.0}, {"date": "2013-05-29", "close": 0.57, "volume": 50000.0}, {"date": "2013-06-03", "close": 0.55, "volume": 14575.0}, {"date": "2013-06-04", "close": 0.5, "volume": 39581.0}, {"date": "2013-06-05", "close": 0.49, "volume": 29988.0}, {"date": "2013-06-06", "close": 0.45, "volume": 37668.0}, {"date": "2013-06-11", "close": 0.45, "volume": 30532.0}, {"date": "2013-06-12", "close": 0.42, "volume": 9560.0}, {"date": "2013-06-13", "close": 0.42, "volume": 32750.0}, {"date": "2013-06-17", "close": 0.455, "volume": 2900.0}, {"date": "2013-06-18", "close": 0.45, "volume": 27100.0}, {"date": "2013-06-19", "close": 0.455, "volume": 20241.0}, {"date": "2013-06-20", "close": 0.435, "volume": 217738.0}, {"date": "2013-06-21", "close": 0.435, "volume": 60370.0}, {"date": "2013-06-25", "close": 0.43, "volume": 25000.0}, {"date": "2013-06-26", "close": 0.38, "volume": 15000.0}, {"date": "2013-06-27", "close": 0.41, "volume": 748.0}, {"date": "2013-07-01", "close": 0.4, "volume": 20000.0}, {"date": "2013-07-03", "close": 0.46, "volume": 23600.0}, {"date": "2013-07-04", "close": 0.5, "volume": 35200.0}, {"date": "2013-07-05", "close": 0.52, "volume": 34800.0}, {"date": "2013-07-08", "close": 0.46, "volume": 7000.0}, {"date": "2013-07-10", "close": 0.52, "volume": 123200.0}, {"date": "2013-07-11", "close": 0.485, "volume": 1000.0}, {"date": "2013-07-12", "close": 0.55, "volume": 41762.0}, {"date": "2013-07-15", "close": 0.6, "volume": 57449.0}, {"date": "2013-07-16", "close": 0.6, "volume": 10834.0}, {"date": "2013-07-17", "close": 0.6, "volume": 55000.0}, {"date": "2013-07-18", "close": 0.6, "volume": 7596.0}, {"date": "2013-07-22", "close": 0.6, "volume": 14754.0}, {"date": "2013-07-29", "close": 0.52, "volume": 3809.0}, {"date": "2013-08-02", "close": 0.57, "volume": 30000.0}, {"date": "2013-08-05", "close": 0.55, "volume": 21850.0}, {"date": "2013-08-06", "close": 0.55, "volume": 22650.0}, {"date": "2013-08-07", "close": 0.6, "volume": 1850.0}, {"date": "2013-08-08", "close": 0.6, "volume": 10000.0}, {"date": "2013-08-09", "close": 0.58, "volume": 8300.0}, {"date": "2013-08-13", "close": 0.61, "volume": 99000.0}, {"date": "2013-08-14", "close": 0.58, "volume": 27099.0}, {"date": "2013-08-15", "close": 0.66, "volume": 296738.0}, {"date": "2013-08-16", "close": 0.67, "volume": 126559.0}, {"date": "2013-08-19", "close": 0.67, "volume": 248161.0}, {"date": "2013-08-20", "close": 0.6, "volume": 65000.0}, {"date": "2013-08-21", "close": 0.61, "volume": 60562.0}, {"date": "2013-08-22", "close": 0.62, "volume": 44788.0}, {"date": "2013-08-23", "close": 0.605, "volume": 168900.0}, {"date": "2013-08-26", "close": 0.61, "volume": 9730.0}, {"date": "2013-08-27", "close": 0.6, "volume": 24916.0}, {"date": "2013-08-28", "close": 0.55, "volume": 77271.0}, {"date": "2013-08-29", "close": 0.55, "volume": 78910.0}, {"date": "2013-09-02", "close": 0.5, "volume": 116467.0}, {"date": "2013-09-03", "close": 0.5, "volume": 164747.0}, {"date": "2013-09-04", "close": 0.54, "volume": 95000.0}, {"date": "2013-09-05", "close": 0.54, "volume": 170000.0}, {"date": "2013-09-06", "close": 0.55, "volume": 30400.0}, {"date": "2013-09-10", "close": 0.55, "volume": 2400.0}, {"date": "2013-09-12", "close": 0.57, "volume": 46500.0}, {"date": "2013-09-13", "close": 0.57, "volume": 28537.0}, {"date": "2013-09-16", "close": 0.58, "volume": 7935.0}, {"date": "2013-09-17", "close": 0.57, "volume": 136737.0}, {"date": "2013-09-18", "close": 0.55, "volume": 44085.0}, {"date": "2013-09-19", "close": 0.62, "volume": 190970.0}, {"date": "2013-09-20", "close": 0.62, "volume": 76127.0}, {"date": "2013-09-23", "close": 0.63, "volume": 50204.0}, {"date": "2013-09-24", "close": 0.63, "volume": 85925.0}, {"date": "2013-09-26", "close": 0.62, "volume": 24200.0}, {"date": "2013-09-27", "close": 0.6, "volume": 43462.0}, {"date": "2013-09-30", "close": 0.595, "volume": 38145.0}, {"date": "2013-10-01", "close": 0.595, "volume": 20983.0}, {"date": "2013-10-02", "close": 0.6, "volume": 73800.0}, {"date": "2013-10-03", "close": 0.59, "volume": 12700.0}, {"date": "2013-10-07", "close": 0.595, "volume": 34625.0}, {"date": "2013-10-09", "close": 0.585, "volume": 74572.0}, {"date": "2013-10-10", "close": 0.585, "volume": 19423.0}, {"date": "2013-10-11", "close": 0.585, "volume": 5577.0}, {"date": "2013-10-14", "close": 0.585, "volume": 48760.0}, {"date": "2013-10-15", "close": 0.6, "volume": 13978.0}, {"date": "2013-10-16", "close": 0.63, "volume": 270000.0}, {"date": "2013-10-17", "close": 0.65, "volume": 162710.0}, {"date": "2013-10-18", "close": 0.62, "volume": 141517.0}, {"date": "2013-10-21", "close": 0.66, "volume": 127650.0}, {"date": "2013-10-22", "close": 0.67, "volume": 85590.0}, {"date": "2013-10-23", "close": 0.65, "volume": 64871.0}, {"date": "2013-10-24", "close": 0.675, "volume": 68611.0}, {"date": "2013-10-28", "close": 0.66, "volume": 29150.0}, {"date": "2013-10-29", "close": 0.67, "volume": 61350.0}, {"date": "2013-10-30", "close": 0.66, "volume": 66515.0}, {"date": "2013-10-31", "close": 0.71, "volume": 258309.0}, {"date": "2013-11-01", "close": 0.73, "volume": 96650.0}, {"date": "2013-11-04", "close": 0.705, "volume": 322650.0}, {"date": "2013-11-05", "close": 0.71, "volume": 32628.0}, {"date": "2013-11-06", "close": 0.715, "volume": 49000.0}, {"date": "2013-11-07", "close": 0.715, "volume": 62500.0}, {"date": "2013-11-08", "close": 0.71, "volume": 1283.0}, {"date": "2013-11-11", "close": 0.72, "volume": 40000.0}, {"date": "2013-11-12", "close": 0.695, "volume": 45795.0}, {"date": "2013-11-13", "close": 0.685, "volume": 53337.0}, {"date": "2013-11-14", "close": 0.64, "volume": 43742.0}, {"date": "2013-11-15", "close": 0.68, "volume": 25258.0}, {"date": "2013-11-18", "close": 0.68, "volume": 71492.0}, {"date": "2013-11-19", "close": 0.67, "volume": 55057.0}, {"date": "2013-11-20", "close": 0.655, "volume": 50000.0}, {"date": "2013-11-22", "close": 0.67, "volume": 30400.0}, {"date": "2013-11-25", "close": 0.66, "volume": 111913.0}, {"date": "2013-11-26", "close": 0.68, "volume": 223016.0}, {"date": "2013-11-27", "close": 0.67, "volume": 145050.0}, {"date": "2013-11-28", "close": 0.67, "volume": 26500.0}, {"date": "2013-11-29", "close": 0.66, "volume": 25462.0}, {"date": "2013-12-02", "close": 0.66, "volume": 66048.0}, {"date": "2013-12-03", "close": 0.635, "volume": 91319.0}, {"date": "2013-12-04", "close": 0.65, "volume": 52532.0}, {"date": "2013-12-05", "close": 0.635, "volume": 16000.0}, {"date": "2013-12-06", "close": 0.64, "volume": 92252.0}, {"date": "2013-12-09", "close": 0.6, "volume": 118526.0}, {"date": "2013-12-10", "close": 0.605, "volume": 82998.0}, {"date": "2013-12-11", "close": 0.635, "volume": 31606.0}, {"date": "2013-12-13", "close": 0.64, "volume": 46000.0}, {"date": "2013-12-16", "close": 0.605, "volume": 48956.0}, {"date": "2013-12-19", "close": 0.67, "volume": 35985.0}, {"date": "2013-12-20", "close": 0.66, "volume": 89917.0}, {"date": "2013-12-24", "close": 0.63, "volume": 91000.0}, {"date": "2013-12-27", "close": 0.66, "volume": 65759.0}, {"date": "2013-12-30", "close": 0.66, "volume": 64785.0}, {"date": "2013-12-31", "close": 0.67, "volume": 15000.0}, {"date": "2014-01-02", "close": 0.68, "volume": 52353.0}, {"date": "2014-01-03", "close": 0.685, "volume": 105000.0}, {"date": "2014-01-06", "close": 0.685, "volume": 228949.0}, {"date": "2014-01-07", "close": 0.69, "volume": 42536.0}, {"date": "2014-01-08", "close": 0.71, "volume": 161825.0}, {"date": "2014-01-09", "close": 0.76, "volume": 551303.0}, {"date": "2014-01-10", "close": 0.78, "volume": 240150.0}, {"date": "2014-01-13", "close": 0.765, "volume": 441506.0}, {"date": "2014-01-14", "close": 0.75, "volume": 175824.0}, {"date": "2014-01-15", "close": 0.76, "volume": 137900.0}, {"date": "2014-01-16", "close": 0.75, "volume": 103456.0}, {"date": "2014-01-17", "close": 0.75, "volume": 51886.0}, {"date": "2014-01-20", "close": 0.77, "volume": 206558.0}, {"date": "2014-01-21", "close": 0.78, "volume": 170061.0}, {"date": "2014-01-22", "close": 0.78, "volume": 48039.0}, {"date": "2014-01-23", "close": 0.775, "volume": 185873.0}, {"date": "2014-01-24", "close": 0.76, "volume": 129000.0}, {"date": "2014-01-28", "close": 0.77, "volume": 67200.0}, {"date": "2014-01-29", "close": 0.77, "volume": 193750.0}, {"date": "2014-01-30", "close": 0.77, "volume": 65300.0}, {"date": "2014-01-31", "close": 0.775, "volume": 165063.0}, {"date": "2014-02-03", "close": 0.775, "volume": 107243.0}, {"date": "2014-02-04", "close": 0.73, "volume": 139652.0}, {"date": "2014-02-05", "close": 0.8, "volume": 1215413.0}, {"date": "2014-02-06", "close": 0.8, "volume": 1052956.0}, {"date": "2014-02-07", "close": 0.805, "volume": 1908212.0}, {"date": "2014-02-10", "close": 0.73, "volume": 75415.0}, {"date": "2014-02-11", "close": 0.75, "volume": 250429.0}, {"date": "2014-02-12", "close": 0.75, "volume": 168613.0}, {"date": "2014-02-13", "close": 0.75, "volume": 176422.0}, {"date": "2014-02-14", "close": 0.77, "volume": 60407.0}, {"date": "2014-02-17", "close": 0.76, "volume": 92322.0}, {"date": "2014-02-18", "close": 0.74, "volume": 126919.0}, {"date": "2014-02-19", "close": 0.77, "volume": 262270.0}, {"date": "2014-02-20", "close": 0.765, "volume": 126000.0}, {"date": "2014-02-21", "close": 0.765, "volume": 121324.0}, {"date": "2014-02-24", "close": 0.77, "volume": 165051.0}, {"date": "2014-02-25", "close": 0.77, "volume": 129926.0}, {"date": "2014-02-26", "close": 0.765, "volume": 48314.0}, {"date": "2014-02-27", "close": 0.765, "volume": 140158.0}, {"date": "2014-02-28", "close": 0.77, "volume": 57324.0}, {"date": "2014-03-03", "close": 0.74, "volume": 94215.0}, {"date": "2014-03-04", "close": 0.755, "volume": 36255.0}, {"date": "2014-03-05", "close": 0.75, "volume": 174100.0}, {"date": "2014-03-06", "close": 0.745, "volume": 96500.0}, {"date": "2014-03-07", "close": 0.73, "volume": 322402.0}, {"date": "2014-03-10", "close": 0.73, "volume": 209364.0}, {"date": "2014-03-11", "close": 0.755, "volume": 43888.0}, {"date": "2014-03-12", "close": 0.77, "volume": 77185.0}, {"date": "2014-03-13", "close": 0.77, "volume": 38599.0}, {"date": "2014-03-14", "close": 0.75, "volume": 19572.0}, {"date": "2014-03-17", "close": 0.735, "volume": 55490.0}, {"date": "2014-03-18", "close": 0.74, "volume": 112661.0}, {"date": "2014-03-19", "close": 0.75, "volume": 13381.0}, {"date": "2014-03-20", "close": 0.745, "volume": 45067.0}, {"date": "2014-03-21", "close": 0.73, "volume": 54246.0}, {"date": "2014-03-24", "close": 0.74, "volume": 39328.0}, {"date": "2014-03-25", "close": 0.73, "volume": 50000.0}, {"date": "2014-03-26", "close": 0.72, "volume": 94794.0}, {"date": "2014-03-27", "close": 0.72, "volume": 5679.0}, {"date": "2014-03-28", "close": 0.72, "volume": 120910.0}, {"date": "2014-03-31", "close": 0.735, "volume": 55898.0}, {"date": "2014-04-01", "close": 0.71, "volume": 116238.0}, {"date": "2014-04-02", "close": 0.715, "volume": 28598.0}, {"date": "2014-04-03", "close": 0.73, "volume": 34561.0}, {"date": "2014-04-04", "close": 0.73, "volume": 124161.0}, {"date": "2014-04-07", "close": 0.74, "volume": 82949.0}, {"date": "2014-04-08", "close": 0.73, "volume": 61703.0}, {"date": "2014-04-09", "close": 0.73, "volume": 27107.0}, {"date": "2014-04-10", "close": 0.75, "volume": 206923.0}, {"date": "2014-04-11", "close": 0.75, "volume": 210787.0}, {"date": "2014-04-14", "close": 0.75, "volume": 89033.0}, {"date": "2014-04-15", "close": 0.75, "volume": 2991.0}, {"date": "2014-04-16", "close": 0.75, "volume": 39770.0}, {"date": "2014-04-17", "close": 0.75, "volume": 55000.0}, {"date": "2014-04-22", "close": 0.74, "volume": 49913.0}, {"date": "2014-04-23", "close": 0.73, "volume": 52000.0}, {"date": "2014-04-24", "close": 0.74, "volume": 17273.0}, {"date": "2014-04-28", "close": 0.725, "volume": 143332.0}, {"date": "2014-04-29", "close": 0.705, "volume": 88871.0}, {"date": "2014-04-30", "close": 0.69, "volume": 117199.0}, {"date": "2014-05-01", "close": 0.67, "volume": 8580.0}, {"date": "2014-05-02", "close": 0.69, "volume": 143067.0}, {"date": "2014-05-05", "close": 0.69, "volume": 27684.0}, {"date": "2014-05-06", "close": 0.72, "volume": 64484.0}, {"date": "2014-05-07", "close": 0.7, "volume": 50000.0}, {"date": "2014-05-08", "close": 0.7, "volume": 94280.0}, {"date": "2014-05-09", "close": 0.7, "volume": 4500.0}, {"date": "2014-05-12", "close": 0.665, "volume": 103526.0}, {"date": "2014-05-13", "close": 0.675, "volume": 165409.0}, {"date": "2014-05-14", "close": 0.68, "volume": 40897.0}, {"date": "2014-05-16", "close": 0.715, "volume": 63572.0}, {"date": "2014-05-19", "close": 0.73, "volume": 7650.0}, {"date": "2014-05-20", "close": 0.71, "volume": 45281.0}, {"date": "2014-05-21", "close": 0.715, "volume": 6400.0}, {"date": "2014-05-22", "close": 0.695, "volume": 109565.0}, {"date": "2014-05-23", "close": 0.7, "volume": 54753.0}, {"date": "2014-05-26", "close": 0.71, "volume": 82101.0}, {"date": "2014-05-27", "close": 0.69, "volume": 72421.0}, {"date": "2014-05-28", "close": 0.69, "volume": 86000.0}, {"date": "2014-05-29", "close": 0.725, "volume": 45350.0}, {"date": "2014-05-30", "close": 0.74, "volume": 55376.0}, {"date": "2014-06-02", "close": 0.755, "volume": 40000.0}, {"date": "2014-06-03", "close": 0.74, "volume": 85158.0}, {"date": "2014-06-04", "close": 0.71, "volume": 46512.0}, {"date": "2014-06-05", "close": 0.71, "volume": 41052.0}, {"date": "2014-06-06", "close": 0.71, "volume": 81213.0}, {"date": "2014-06-10", "close": 0.71, "volume": 26893.0}, {"date": "2014-06-11", "close": 0.69, "volume": 82508.0}, {"date": "2014-06-12", "close": 0.7, "volume": 32649.0}, {"date": "2014-06-13", "close": 0.7, "volume": 5655.0}, {"date": "2014-06-16", "close": 0.7, "volume": 14771.0}, {"date": "2014-06-17", "close": 0.685, "volume": 54646.0}, {"date": "2014-06-18", "close": 0.69, "volume": 12336.0}, {"date": "2014-06-19", "close": 0.69, "volume": 28737.0}, {"date": "2014-06-20", "close": 0.685, "volume": 87854.0}, {"date": "2014-06-23", "close": 0.69, "volume": 45576.0}, {"date": "2014-06-24", "close": 0.68, "volume": 93745.0}, {"date": "2014-06-25", "close": 0.68, "volume": 32190.0}, {"date": "2014-06-26", "close": 0.68, "volume": 5000.0}, {"date": "2014-06-27", "close": 0.68, "volume": 67050.0}, {"date": "2014-06-30", "close": 0.68, "volume": 141300.0}, {"date": "2014-07-02", "close": 0.69, "volume": 77805.0}, {"date": "2014-07-03", "close": 0.68, "volume": 73447.0}, {"date": "2014-07-04", "close": 0.665, "volume": 108362.0}, {"date": "2014-07-07", "close": 0.67, "volume": 49953.0}, {"date": "2014-07-08", "close": 0.66, "volume": 46125.0}, {"date": "2014-07-09", "close": 0.66, "volume": 108222.0}, {"date": "2014-07-10", "close": 0.66, "volume": 5000.0}, {"date": "2014-07-11", "close": 0.655, "volume": 15799.0}, {"date": "2014-07-14", "close": 0.655, "volume": 71987.0}, {"date": "2014-07-15", "close": 0.65, "volume": 20853.0}, {"date": "2014-07-16", "close": 0.645, "volume": 154958.0}, {"date": "2014-07-17", "close": 0.65, "volume": 21000.0}, {"date": "2014-07-18", "close": 0.64, "volume": 120142.0}, {"date": "2014-07-21", "close": 0.64, "volume": 57186.0}, {"date": "2014-07-22", "close": 0.64, "volume": 12300.0}, {"date": "2014-07-23", "close": 0.64, "volume": 125949.0}, {"date": "2014-07-24", "close": 0.65, "volume": 45700.0}, {"date": "2014-07-25", "close": 0.65, "volume": 12900.0}, {"date": "2014-07-28", "close": 0.64, "volume": 39404.0}, {"date": "2014-07-29", "close": 0.64, "volume": 49360.0}, {"date": "2014-07-30", "close": 0.64, "volume": 178561.0}, {"date": "2014-07-31", "close": 0.645, "volume": 201500.0}, {"date": "2014-08-01", "close": 0.64, "volume": 78218.0}, {"date": "2014-08-04", "close": 0.65, "volume": 116600.0}, {"date": "2014-08-05", "close": 0.655, "volume": 14328.0}, {"date": "2014-08-06", "close": 0.625, "volume": 117703.0}, {"date": "2014-08-07", "close": 0.62, "volume": 73717.0}, {"date": "2014-08-08", "close": 0.63, "volume": 73550.0}, {"date": "2014-08-11", "close": 0.645, "volume": 94643.0}, {"date": "2014-08-12", "close": 0.62, "volume": 83000.0}, {"date": "2014-08-13", "close": 0.65, "volume": 115468.0}, {"date": "2014-08-14", "close": 0.635, "volume": 334391.0}, {"date": "2014-08-15", "close": 0.65, "volume": 57581.0}, {"date": "2014-08-18", "close": 0.62, "volume": 66339.0}, {"date": "2014-08-19", "close": 0.59, "volume": 177587.0}, {"date": "2014-08-20", "close": 0.58, "volume": 45450.0}, {"date": "2014-08-21", "close": 0.595, "volume": 143810.0}, {"date": "2014-08-22", "close": 0.59, "volume": 79876.0}, {"date": "2014-08-25", "close": 0.6, "volume": 23000.0}, {"date": "2014-08-26", "close": 0.58, "volume": 230871.0}, {"date": "2014-08-27", "close": 0.58, "volume": 88538.0}, {"date": "2014-08-28", "close": 0.59, "volume": 16432.0}, {"date": "2014-08-29", "close": 0.58, "volume": 10765.0}, {"date": "2014-09-01", "close": 0.585, "volume": 125675.0}, {"date": "2014-09-02", "close": 0.575, "volume": 10200.0}, {"date": "2014-09-03", "close": 0.57, "volume": 159944.0}, {"date": "2014-09-04", "close": 0.56, "volume": 84334.0}, {"date": "2014-09-05", "close": 0.58, "volume": 33227.0}, {"date": "2014-09-08", "close": 0.59, "volume": 35592.0}, {"date": "2014-09-09", "close": 0.585, "volume": 61743.0}, {"date": "2014-09-10", "close": 0.6, "volume": 62631.0}, {"date": "2014-09-11", "close": 0.6, "volume": 7519.0}, {"date": "2014-09-12", "close": 0.6, "volume": 48500.0}, {"date": "2014-09-15", "close": 0.585, "volume": 10166.0}, {"date": "2014-09-16", "close": 0.55, "volume": 176679.0}, {"date": "2014-09-17", "close": 0.595, "volume": 1500.0}, {"date": "2014-09-18", "close": 0.58, "volume": 47890.0}, {"date": "2014-09-19", "close": 0.555, "volume": 27500.0}, {"date": "2014-09-22", "close": 0.57, "volume": 45300.0}, {"date": "2014-09-23", "close": 0.575, "volume": 38067.0}, {"date": "2014-09-24", "close": 0.56, "volume": 32733.0}, {"date": "2014-09-25", "close": 0.52, "volume": 8557.0}, {"date": "2014-09-26", "close": 0.51, "volume": 132500.0}, {"date": "2014-09-29", "close": 0.51, "volume": 57500.0}, {"date": "2014-09-30", "close": 0.54, "volume": 80000.0}, {"date": "2014-10-01", "close": 0.51, "volume": 42700.0}, {"date": "2014-10-02", "close": 0.5, "volume": 3972.0}, {"date": "2014-10-03", "close": 0.5, "volume": 4377.0}, {"date": "2014-10-06", "close": 0.48, "volume": 120000.0}, {"date": "2014-10-07", "close": 0.5, "volume": 15575.0}, {"date": "2014-10-08", "close": 0.485, "volume": 31073.0}, {"date": "2014-10-09", "close": 0.5, "volume": 25712.0}, {"date": "2014-10-10", "close": 0.5, "volume": 20000.0}, {"date": "2014-10-13", "close": 0.48, "volume": 151224.0}, {"date": "2014-10-14", "close": 0.51, "volume": 130178.0}, {"date": "2014-10-15", "close": 0.53, "volume": 43884.0}, {"date": "2014-10-17", "close": 0.53, "volume": 18365.0}, {"date": "2014-10-20", "close": 0.54, "volume": 4000.0}, {"date": "2014-10-21", "close": 0.54, "volume": 2000.0}, {"date": "2014-10-22", "close": 0.55, "volume": 104959.0}, {"date": "2014-10-24", "close": 0.56, "volume": 29221.0}, {"date": "2014-10-27", "close": 0.57, "volume": 25000.0}, {"date": "2014-10-28", "close": 0.54, "volume": 82067.0}, {"date": "2014-10-29", "close": 0.56, "volume": 21500.0}, {"date": "2014-10-30", "close": 0.53, "volume": 14762.0}, {"date": "2014-10-31", "close": 0.52, "volume": 68238.0}, {"date": "2014-11-04", "close": 0.565, "volume": 149000.0}, {"date": "2014-11-05", "close": 0.555, "volume": 53500.0}, {"date": "2014-11-06", "close": 0.555, "volume": 56500.0}, {"date": "2014-11-07", "close": 0.555, "volume": 58000.0}, {"date": "2014-11-10", "close": 0.54, "volume": 14816.0}, {"date": "2014-11-11", "close": 0.55, "volume": 95684.0}, {"date": "2014-11-12", "close": 0.55, "volume": 82900.0}, {"date": "2014-11-13", "close": 0.55, "volume": 1000.0}, {"date": "2014-11-17", "close": 0.53, "volume": 90058.0}, {"date": "2014-11-18", "close": 0.505, "volume": 26000.0}, {"date": "2014-11-19", "close": 0.52, "volume": 56000.0}, {"date": "2014-11-20", "close": 0.53, "volume": 136193.0}, {"date": "2014-11-21", "close": 0.54, "volume": 14000.0}, {"date": "2014-11-24", "close": 0.55, "volume": 106346.0}, {"date": "2014-11-25", "close": 0.55, "volume": 33600.0}, {"date": "2014-11-27", "close": 0.55, "volume": 4473.0}, {"date": "2014-11-28", "close": 0.53, "volume": 108319.0}, {"date": "2014-12-01", "close": 0.525, "volume": 8826.0}, {"date": "2014-12-02", "close": 0.51, "volume": 69348.0}, {"date": "2014-12-03", "close": 0.51, "volume": 19882.0}, {"date": "2014-12-04", "close": 0.51, "volume": 85118.0}, {"date": "2014-12-05", "close": 0.51, "volume": 28000.0}, {"date": "2014-12-08", "close": 0.51, "volume": 54500.0}, {"date": "2014-12-09", "close": 0.505, "volume": 31000.0}, {"date": "2014-12-10", "close": 0.505, "volume": 56000.0}, {"date": "2014-12-11", "close": 0.5, "volume": 13500.0}, {"date": "2014-12-12", "close": 0.49, "volume": 24000.0}, {"date": "2014-12-15", "close": 0.48, "volume": 30556.0}, {"date": "2014-12-16", "close": 0.495, "volume": 8020.0}, {"date": "2014-12-17", "close": 0.495, "volume": 5928.0}, {"date": "2014-12-18", "close": 0.51, "volume": 24063.0}, {"date": "2014-12-19", "close": 0.51, "volume": 32821.0}, {"date": "2014-12-22", "close": 0.525, "volume": 10516.0}, {"date": "2014-12-29", "close": 0.52, "volume": 42007.0}, {"date": "2014-12-30", "close": 0.525, "volume": 5350.0}, {"date": "2014-12-31", "close": 0.54, "volume": 37297.0}, {"date": "2015-01-02", "close": 0.56, "volume": 4387.0}, {"date": "2015-01-05", "close": 0.57, "volume": 30272.0}, {"date": "2015-01-07", "close": 0.55, "volume": 20300.0}, {"date": "2015-01-08", "close": 0.56, "volume": 30800.0}, {"date": "2015-01-09", "close": 0.56, "volume": 70802.0}, {"date": "2015-01-12", "close": 0.56, "volume": 62698.0}, {"date": "2015-01-13", "close": 0.56, "volume": 18790.0}, {"date": "2015-01-14", "close": 0.56, "volume": 91250.0}, {"date": "2015-01-15", "close": 0.55, "volume": 243081.0}, {"date": "2015-01-16", "close": 0.57, "volume": 13295.0}, {"date": "2015-01-19", "close": 0.56, "volume": 2100.0}, {"date": "2015-01-20", "close": 0.55, "volume": 48500.0}, {"date": "2015-01-21", "close": 0.54, "volume": 21492.0}, {"date": "2015-01-22", "close": 0.56, "volume": 21000.0}, {"date": "2015-01-23", "close": 0.54, "volume": 20000.0}, {"date": "2015-01-27", "close": 0.56, "volume": 49455.0}, {"date": "2015-01-29", "close": 0.52, "volume": 31896.0}, {"date": "2015-01-30", "close": 0.56, "volume": 10100.0}, {"date": "2015-02-02", "close": 0.55, "volume": 20000.0}, {"date": "2015-02-03", "close": 0.54, "volume": 44000.0}, {"date": "2015-02-04", "close": 0.56, "volume": 401861.0}, {"date": "2015-02-05", "close": 0.61, "volume": 297034.0}, {"date": "2015-02-06", "close": 0.61, "volume": 222976.0}, {"date": "2015-02-09", "close": 0.61, "volume": 60976.0}, {"date": "2015-02-10", "close": 0.64, "volume": 240000.0}, {"date": "2015-02-11", "close": 0.67, "volume": 522614.0}, {"date": "2015-02-12", "close": 0.69, "volume": 1429756.0}, {"date": "2015-02-13", "close": 0.7, "volume": 1937072.0}, {"date": "2015-02-16", "close": 0.645, "volume": 185609.0}, {"date": "2015-02-17", "close": 0.63, "volume": 157187.0}, {"date": "2015-02-18", "close": 0.64, "volume": 32000.0}, {"date": "2015-02-19", "close": 0.645, "volume": 116846.0}, {"date": "2015-02-20", "close": 0.635, "volume": 46620.0}, {"date": "2015-02-23", "close": 0.635, "volume": 84651.0}, {"date": "2015-02-24", "close": 0.6, "volume": 196714.0}, {"date": "2015-02-25", "close": 0.61, "volume": 172282.0}, {"date": "2015-02-26", "close": 0.64, "volume": 44226.0}, {"date": "2015-02-27", "close": 0.64, "volume": 41333.0}, {"date": "2015-03-02", "close": 0.64, "volume": 26548.0}, {"date": "2015-03-03", "close": 0.64, "volume": 53500.0}, {"date": "2015-03-04", "close": 0.625, "volume": 236663.0}, {"date": "2015-03-05", "close": 0.63, "volume": 8893.0}, {"date": "2015-03-06", "close": 0.63, "volume": 3107.0}, {"date": "2015-03-09", "close": 0.63, "volume": 2590.0}, {"date": "2015-03-10", "close": 0.64, "volume": 17875.0}, {"date": "2015-03-11", "close": 0.625, "volume": 36200.0}, {"date": "2015-03-12", "close": 0.625, "volume": 830.0}, {"date": "2015-03-13", "close": 0.63, "volume": 167600.0}, {"date": "2015-03-16", "close": 0.625, "volume": 65963.0}, {"date": "2015-03-17", "close": 0.64, "volume": 72999.0}, {"date": "2015-03-18", "close": 0.63, "volume": 32882.0}, {"date": "2015-03-19", "close": 0.62, "volume": 62675.0}, {"date": "2015-03-20", "close": 0.62, "volume": 114967.0}, {"date": "2015-03-23", "close": 0.615, "volume": 64390.0}, {"date": "2015-03-24", "close": 0.62, "volume": 29000.0}, {"date": "2015-03-25", "close": 0.62, "volume": 107588.0}, {"date": "2015-03-26", "close": 0.63, "volume": 47728.0}, {"date": "2015-03-27", "close": 0.63, "volume": 129184.0}, {"date": "2015-03-30", "close": 0.61, "volume": 85234.0}, {"date": "2015-03-31", "close": 0.62, "volume": 71000.0}, {"date": "2015-04-01", "close": 0.61, "volume": 14716.0}, {"date": "2015-04-02", "close": 0.63, "volume": 25500.0}, {"date": "2015-04-07", "close": 0.62, "volume": 15394.0}, {"date": "2015-04-08", "close": 0.72, "volume": 1299750.0}, {"date": "2015-04-09", "close": 0.735, "volume": 765282.0}, {"date": "2015-04-10", "close": 0.75, "volume": 143510.0}, {"date": "2015-04-13", "close": 0.74, "volume": 78721.0}, {"date": "2015-04-14", "close": 0.73, "volume": 177810.0}, {"date": "2015-04-15", "close": 0.76, "volume": 144072.0}, {"date": "2015-04-16", "close": 0.745, "volume": 25680.0}, {"date": "2015-04-17", "close": 0.735, "volume": 31000.0}, {"date": "2015-04-20", "close": 0.74, "volume": 69715.0}, {"date": "2015-04-21", "close": 0.72, "volume": 61800.0}, {"date": "2015-04-22", "close": 0.7, "volume": 130308.0}, {"date": "2015-04-23", "close": 0.71, "volume": 56073.0}, {"date": "2015-04-24", "close": 0.7, "volume": 233567.0}, {"date": "2015-04-27", "close": 0.71, "volume": 15645.0}, {"date": "2015-04-28", "close": 0.705, "volume": 108928.0}, {"date": "2015-04-29", "close": 0.705, "volume": 50206.0}, {"date": "2015-04-30", "close": 0.7, "volume": 117928.0}, {"date": "2015-05-01", "close": 0.7, "volume": 39694.0}, {"date": "2015-05-04", "close": 0.72, "volume": 93466.0}, {"date": "2015-05-05", "close": 0.68, "volume": 122984.0}, {"date": "2015-05-06", "close": 0.66, "volume": 117530.0}, {"date": "2015-05-07", "close": 0.675, "volume": 25860.0}, {"date": "2015-05-08", "close": 0.67, "volume": 80589.0}, {"date": "2015-05-11", "close": 0.67, "volume": 32500.0}, {"date": "2015-05-12", "close": 0.66, "volume": 17698.0}, {"date": "2015-05-13", "close": 0.68, "volume": 53212.0}, {"date": "2015-05-14", "close": 0.675, "volume": 26784.0}, {"date": "2015-05-15", "close": 0.67, "volume": 40344.0}, {"date": "2015-05-18", "close": 0.68, "volume": 26425.0}, {"date": "2015-05-20", "close": 0.71, "volume": 111040.0}, {"date": "2015-05-21", "close": 0.72, "volume": 64437.0}, {"date": "2015-05-22", "close": 0.71, "volume": 3000.0}, {"date": "2015-05-26", "close": 0.675, "volume": 20000.0}, {"date": "2015-05-29", "close": 0.69, "volume": 6500.0}, {"date": "2015-06-01", "close": 0.7, "volume": 61990.0}, {"date": "2015-06-02", "close": 0.745, "volume": 531080.0}, {"date": "2015-06-03", "close": 0.74, "volume": 265420.0}, {"date": "2015-06-04", "close": 0.715, "volume": 208078.0}, {"date": "2015-06-05", "close": 0.72, "volume": 165697.0}, {"date": "2015-06-09", "close": 0.695, "volume": 54195.0}, {"date": "2015-06-10", "close": 0.73, "volume": 163100.0}, {"date": "2015-06-11", "close": 0.73, "volume": 28918.0}, {"date": "2015-06-15", "close": 0.72, "volume": 22000.0}, {"date": "2015-06-16", "close": 0.74, "volume": 60248.0}, {"date": "2015-06-17", "close": 0.74, "volume": 8655.0}, {"date": "2015-06-18", "close": 0.705, "volume": 60000.0}, {"date": "2015-06-19", "close": 0.705, "volume": 101298.0}, {"date": "2015-06-22", "close": 0.72, "volume": 30000.0}, {"date": "2015-06-23", "close": 0.72, "volume": 9750.0}, {"date": "2015-06-24", "close": 0.71, "volume": 97898.0}, {"date": "2015-06-25", "close": 0.73, "volume": 26665.0}, {"date": "2015-06-26", "close": 0.73, "volume": 9696.0}, {"date": "2015-06-29", "close": 0.71, "volume": 119830.0}, {"date": "2015-06-30", "close": 0.7, "volume": 73988.0}, {"date": "2015-07-01", "close": 0.71, "volume": 16500.0}, {"date": "2015-07-02", "close": 0.73, "volume": 85103.0}, {"date": "2015-07-03", "close": 0.73, "volume": 22705.0}, {"date": "2015-07-06", "close": 0.73, "volume": 74868.0}, {"date": "2015-07-07", "close": 0.71, "volume": 156425.0}, {"date": "2015-07-08", "close": 0.73, "volume": 129841.0}, {"date": "2015-07-09", "close": 0.72, "volume": 136994.0}, {"date": "2015-07-10", "close": 0.75, "volume": 94085.0}, {"date": "2015-07-14", "close": 0.76, "volume": 253627.0}, {"date": "2015-07-15", "close": 0.76, "volume": 7000.0}, {"date": "2015-07-16", "close": 0.77, "volume": 72762.0}, {"date": "2015-07-17", "close": 0.755, "volume": 56053.0}, {"date": "2015-07-20", "close": 0.76, "volume": 32797.0}, {"date": "2015-07-21", "close": 0.76, "volume": 107679.0}, {"date": "2015-07-22", "close": 0.755, "volume": 51553.0}, {"date": "2015-07-23", "close": 0.8, "volume": 111887.0}, {"date": "2015-07-24", "close": 0.815, "volume": 172759.0}, {"date": "2015-07-27", "close": 0.84, "volume": 258001.0}, {"date": "2015-07-28", "close": 0.85, "volume": 287602.0}, {"date": "2015-07-29", "close": 0.82, "volume": 156191.0}, {"date": "2015-07-30", "close": 0.84, "volume": 39921.0}, {"date": "2015-07-31", "close": 0.83, "volume": 42184.0}, {"date": "2015-08-03", "close": 0.835, "volume": 49879.0}, {"date": "2015-08-04", "close": 0.85, "volume": 215884.0}, {"date": "2015-08-05", "close": 0.865, "volume": 122429.0}, {"date": "2015-08-06", "close": 0.885, "volume": 166481.0}, {"date": "2015-08-07", "close": 0.88, "volume": 209412.0}, {"date": "2015-08-10", "close": 0.88, "volume": 71560.0}, {"date": "2015-08-11", "close": 0.88, "volume": 175116.0}, {"date": "2015-08-12", "close": 0.86, "volume": 497762.0}, {"date": "2015-08-13", "close": 0.86, "volume": 402364.0}, {"date": "2015-08-14", "close": 0.855, "volume": 608144.0}, {"date": "2015-08-17", "close": 0.82, "volume": 267936.0}, {"date": "2015-08-18", "close": 0.78, "volume": 254191.0}, {"date": "2015-08-19", "close": 0.74, "volume": 347516.0}, {"date": "2015-08-20", "close": 0.74, "volume": 402179.0}, {"date": "2015-08-21", "close": 0.705, "volume": 158652.0}, {"date": "2015-08-24", "close": 0.65, "volume": 664858.0}, {"date": "2015-08-25", "close": 0.66, "volume": 214982.0}, {"date": "2015-08-26", "close": 0.69, "volume": 146072.0}, {"date": "2015-08-27", "close": 0.71, "volume": 166853.0}, {"date": "2015-08-28", "close": 0.72, "volume": 133584.0}, {"date": "2015-08-31", "close": 0.72, "volume": 67779.0}, {"date": "2015-09-01", "close": 0.715, "volume": 98142.0}, {"date": "2015-09-02", "close": 0.68, "volume": 46578.0}, {"date": "2015-09-03", "close": 0.705, "volume": 315072.0}, {"date": "2015-09-04", "close": 0.715, "volume": 24900.0}, {"date": "2015-09-07", "close": 0.675, "volume": 35000.0}, {"date": "2015-09-08", "close": 0.71, "volume": 31286.0}, {"date": "2015-09-09", "close": 0.695, "volume": 25565.0}, {"date": "2015-09-11", "close": 0.69, "volume": 23767.0}, {"date": "2015-09-14", "close": 0.71, "volume": 27290.0}, {"date": "2015-09-15", "close": 0.695, "volume": 22989.0}, {"date": "2015-09-16", "close": 0.695, "volume": 17384.0}, {"date": "2015-09-17", "close": 0.7, "volume": 180617.0}, {"date": "2015-09-18", "close": 0.71, "volume": 28860.0}, {"date": "2015-09-21", "close": 0.7, "volume": 17900.0}, {"date": "2015-09-22", "close": 0.69, "volume": 90040.0}, {"date": "2015-09-23", "close": 0.685, "volume": 27500.0}, {"date": "2015-09-24", "close": 0.66, "volume": 135534.0}, {"date": "2015-09-25", "close": 0.66, "volume": 34320.0}, {"date": "2015-09-28", "close": 0.645, "volume": 190793.0}, {"date": "2015-09-29", "close": 0.65, "volume": 87500.0}, {"date": "2015-09-30", "close": 0.675, "volume": 148017.0}, {"date": "2015-10-01", "close": 0.67, "volume": 9970.0}, {"date": "2015-10-02", "close": 0.65, "volume": 23640.0}, {"date": "2015-10-05", "close": 0.66, "volume": 25000.0}, {"date": "2015-10-06", "close": 0.66, "volume": 13533.0}, {"date": "2015-10-07", "close": 0.66, "volume": 38111.0}, {"date": "2015-10-08", "close": 0.65, "volume": 100954.0}, {"date": "2015-10-09", "close": 0.655, "volume": 80181.0}, {"date": "2015-10-12", "close": 0.665, "volume": 89800.0}, {"date": "2015-10-13", "close": 0.67, "volume": 86589.0}, {"date": "2015-10-14", "close": 0.7, "volume": 64966.0}, {"date": "2015-10-15", "close": 0.73, "volume": 63210.0}, {"date": "2015-10-16", "close": 0.76, "volume": 320613.0}, {"date": "2015-10-19", "close": 0.78, "volume": 195800.0}, {"date": "2015-10-20", "close": 0.76, "volume": 63230.0}, {"date": "2015-10-21", "close": 0.74, "volume": 2983.0}, {"date": "2015-10-22", "close": 0.74, "volume": 11817.0}, {"date": "2015-10-23", "close": 0.75, "volume": 32062.0}, {"date": "2015-10-26", "close": 0.745, "volume": 173473.0}, {"date": "2015-10-27", "close": 0.77, "volume": 17000.0}, {"date": "2015-10-28", "close": 0.77, "volume": 126300.0}, {"date": "2015-10-29", "close": 0.78, "volume": 25130.0}, {"date": "2015-10-30", "close": 0.77, "volume": 59000.0}, {"date": "2015-11-02", "close": 0.765, "volume": 18000.0}, {"date": "2015-11-03", "close": 0.77, "volume": 45288.0}, {"date": "2015-11-04", "close": 0.78, "volume": 3332.0}, {"date": "2015-11-06", "close": 0.78, "volume": 98278.0}, {"date": "2015-11-09", "close": 0.765, "volume": 38791.0}, {"date": "2015-11-10", "close": 0.755, "volume": 40834.0}, {"date": "2015-11-11", "close": 0.78, "volume": 24084.0}, {"date": "2015-11-12", "close": 0.78, "volume": 84829.0}, {"date": "2015-11-13", "close": 0.77, "volume": 171894.0}, {"date": "2015-11-16", "close": 0.76, "volume": 13425.0}, {"date": "2015-11-17", "close": 0.74, "volume": 117979.0}, {"date": "2015-11-18", "close": 0.74, "volume": 90323.0}, {"date": "2015-11-19", "close": 0.78, "volume": 66728.0}, {"date": "2015-11-20", "close": 0.78, "volume": 3850.0}, {"date": "2015-11-23", "close": 0.79, "volume": 64583.0}, {"date": "2015-11-24", "close": 0.79, "volume": 760.0}, {"date": "2015-11-25", "close": 0.75, "volume": 43173.0}, {"date": "2015-11-26", "close": 0.77, "volume": 92827.0}, {"date": "2015-11-27", "close": 0.74, "volume": 112681.0}, {"date": "2015-11-30", "close": 0.75, "volume": 93180.0}, {"date": "2015-12-01", "close": 0.745, "volume": 5000.0}, {"date": "2015-12-02", "close": 0.75, "volume": 37500.0}, {"date": "2015-12-03", "close": 0.74, "volume": 100900.0}, {"date": "2015-12-04", "close": 0.74, "volume": 1152.0}, {"date": "2015-12-07", "close": 0.735, "volume": 119354.0}, {"date": "2015-12-08", "close": 0.7, "volume": 87835.0}, {"date": "2015-12-09", "close": 0.705, "volume": 2000.0}, {"date": "2015-12-10", "close": 0.71, "volume": 1000.0}, {"date": "2015-12-11", "close": 0.68, "volume": 104212.0}, {"date": "2015-12-14", "close": 0.68, "volume": 30604.0}, {"date": "2015-12-15", "close": 0.67, "volume": 55979.0}, {"date": "2015-12-16", "close": 0.7, "volume": 14833.0}, {"date": "2015-12-17", "close": 0.74, "volume": 52774.0}, {"date": "2015-12-18", "close": 0.73, "volume": 10273.0}, {"date": "2015-12-21", "close": 0.695, "volume": 57757.0}, {"date": "2015-12-22", "close": 0.68, "volume": 62463.0}, {"date": "2015-12-23", "close": 0.69, "volume": 66700.0}, {"date": "2015-12-24", "close": 0.7, "volume": 30347.0}, {"date": "2015-12-29", "close": 0.69, "volume": 123479.0}, {"date": "2015-12-30", "close": 0.685, "volume": 152430.0}, {"date": "2015-12-31", "close": 0.685, "volume": 14456.0}, {"date": "2016-01-04", "close": 0.7, "volume": 49349.0}, {"date": "2016-01-05", "close": 0.68, "volume": 97272.0}, {"date": "2016-01-06", "close": 0.68, "volume": 60000.0}, {"date": "2016-01-07", "close": 0.68, "volume": 95200.0}, {"date": "2016-01-08", "close": 0.65, "volume": 52284.0}, {"date": "2016-01-11", "close": 0.65, "volume": 32500.0}, {"date": "2016-01-12", "close": 0.695, "volume": 95910.0}, {"date": "2016-01-13", "close": 0.69, "volume": 4568.0}, {"date": "2016-01-14", "close": 0.685, "volume": 106059.0}, {"date": "2016-01-15", "close": 0.675, "volume": 200144.0}, {"date": "2016-01-18", "close": 0.67, "volume": 123500.0}, {"date": "2016-01-19", "close": 0.67, "volume": 140693.0}, {"date": "2016-01-20", "close": 0.675, "volume": 34703.0}, {"date": "2016-01-21", "close": 0.645, "volume": 30831.0}, {"date": "2016-01-22", "close": 0.67, "volume": 19907.0}, {"date": "2016-01-25", "close": 0.68, "volume": 51910.0}, {"date": "2016-01-27", "close": 0.65, "volume": 91614.0}, {"date": "2016-01-28", "close": 0.68, "volume": 58964.0}, {"date": "2016-01-29", "close": 0.66, "volume": 77740.0}, {"date": "2016-02-01", "close": 0.65, "volume": 67290.0}, {"date": "2016-02-02", "close": 0.665, "volume": 32160.0}, {"date": "2016-02-03", "close": 0.68, "volume": 21500.0}, {"date": "2016-02-04", "close": 0.64, "volume": 105507.0}, {"date": "2016-02-05", "close": 0.645, "volume": 34288.0}, {"date": "2016-02-08", "close": 0.65, "volume": 44754.0}, {"date": "2016-02-09", "close": 0.64, "volume": 63113.0}, {"date": "2016-02-10", "close": 0.47, "volume": 308862.0}, {"date": "2016-02-11", "close": 0.525, "volume": 91965.0}, {"date": "2016-02-12", "close": 0.475, "volume": 135930.0}, {"date": "2016-02-15", "close": 0.45, "volume": 56000.0}, {"date": "2016-02-16", "close": 0.49, "volume": 11670.0}, {"date": "2016-02-17", "close": 0.5, "volume": 26000.0}, {"date": "2016-02-18", "close": 0.5, "volume": 22053.0}, {"date": "2016-02-19", "close": 0.52, "volume": 18000.0}, {"date": "2016-02-22", "close": 0.5, "volume": 20300.0}, {"date": "2016-02-23", "close": 0.51, "volume": 100501.0}, {"date": "2016-02-24", "close": 0.49, "volume": 39563.0}, {"date": "2016-02-25", "close": 0.45, "volume": 82297.0}, {"date": "2016-02-29", "close": 0.45, "volume": 29358.0}, {"date": "2016-03-01", "close": 0.45, "volume": 320.0}, {"date": "2016-03-02", "close": 0.46, "volume": 14000.0}, {"date": "2016-03-03", "close": 0.46, "volume": 45632.0}, {"date": "2016-03-04", "close": 0.48, "volume": 109625.0}, {"date": "2016-03-07", "close": 0.485, "volume": 82495.0}, {"date": "2016-03-08", "close": 0.485, "volume": 57045.0}, {"date": "2016-03-09", "close": 0.485, "volume": 39.0}, {"date": "2016-03-10", "close": 0.45, "volume": 102961.0}, {"date": "2016-03-11", "close": 0.45, "volume": 20000.0}, {"date": "2016-03-14", "close": 0.45, "volume": 40000.0}, {"date": "2016-03-15", "close": 0.45, "volume": 57250.0}, {"date": "2016-03-16", "close": 0.485, "volume": 13161.0}, {"date": "2016-03-17", "close": 0.49, "volume": 14130.0}, {"date": "2016-03-18", "close": 0.45, "volume": 72599.0}, {"date": "2016-03-21", "close": 0.485, "volume": 3600.0}, {"date": "2016-03-22", "close": 0.48, "volume": 7500.0}, {"date": "2016-03-23", "close": 0.465, "volume": 29257.0}, {"date": "2016-03-24", "close": 0.45, "volume": 104641.0}, {"date": "2016-03-29", "close": 0.44, "volume": 20650.0}, {"date": "2016-03-30", "close": 0.41, "volume": 62397.0}, {"date": "2016-03-31", "close": 0.425, "volume": 22692.0}, {"date": "2016-04-01", "close": 0.425, "volume": 2682.0}, {"date": "2016-04-04", "close": 0.425, "volume": 35477.0}, {"date": "2016-04-05", "close": 0.4, "volume": 299262.0}, {"date": "2016-04-06", "close": 0.41, "volume": 4820.0}, {"date": "2016-04-07", "close": 0.43, "volume": 37500.0}, {"date": "2016-04-11", "close": 0.41, "volume": 30000.0}, {"date": "2016-04-12", "close": 0.415, "volume": 3787.0}, {"date": "2016-04-13", "close": 0.41, "volume": 34387.0}, {"date": "2016-04-14", "close": 0.415, "volume": 5550.0}, {"date": "2016-04-15", "close": 0.45, "volume": 159981.0}, {"date": "2016-04-18", "close": 0.45, "volume": 21000.0}, {"date": "2016-04-19", "close": 0.465, "volume": 9000.0}, {"date": "2016-04-20", "close": 0.47, "volume": 8500.0}, {"date": "2016-04-21", "close": 0.47, "volume": 24832.0}, {"date": "2016-04-22", "close": 0.475, "volume": 13195.0}, {"date": "2016-04-26", "close": 0.43, "volume": 103330.0}, {"date": "2016-04-27", "close": 0.41, "volume": 86531.0}, {"date": "2016-04-28", "close": 0.42, "volume": 20250.0}, {"date": "2016-04-29", "close": 0.44, "volume": 19345.0}, {"date": "2016-05-02", "close": 0.44, "volume": 12391.0}, {"date": "2016-05-04", "close": 0.44, "volume": 40100.0}, {"date": "2016-05-05", "close": 0.475, "volume": 33849.0}, {"date": "2016-05-06", "close": 0.48, "volume": 7614.0}, {"date": "2016-05-09", "close": 0.45, "volume": 46247.0}, {"date": "2016-05-10", "close": 0.43, "volume": 33926.0}, {"date": "2016-05-11", "close": 0.435, "volume": 32000.0}, {"date": "2016-05-12", "close": 0.455, "volume": 2000.0}, {"date": "2016-05-13", "close": 0.45, "volume": 41705.0}, {"date": "2016-05-16", "close": 0.445, "volume": 86745.0}, {"date": "2016-05-17", "close": 0.45, "volume": 54772.0}, {"date": "2016-05-18", "close": 0.45, "volume": 63360.0}, {"date": "2016-05-19", "close": 0.44, "volume": 29815.0}, {"date": "2016-05-20", "close": 0.46, "volume": 4500.0}, {"date": "2016-05-23", "close": 0.44, "volume": 55738.0}, {"date": "2016-05-24", "close": 0.445, "volume": 108000.0}, {"date": "2016-05-26", "close": 0.44, "volume": 73524.0}, {"date": "2016-05-27", "close": 0.435, "volume": 17000.0}, {"date": "2016-05-30", "close": 0.435, "volume": 60600.0}, {"date": "2016-05-31", "close": 0.43, "volume": 98476.0}, {"date": "2016-06-01", "close": 0.43, "volume": 39164.0}, {"date": "2016-06-02", "close": 0.425, "volume": 84476.0}, {"date": "2016-06-03", "close": 0.43, "volume": 82700.0}, {"date": "2016-06-06", "close": 0.425, "volume": 1200.0}, {"date": "2016-06-07", "close": 0.44, "volume": 19200.0}, {"date": "2016-06-08", "close": 0.45, "volume": 11200.0}, {"date": "2016-06-09", "close": 0.43, "volume": 49550.0}, {"date": "2016-06-10", "close": 0.43, "volume": 33668.0}, {"date": "2016-06-14", "close": 0.43, "volume": 32183.0}, {"date": "2016-06-15", "close": 0.43, "volume": 4000.0}, {"date": "2016-06-16", "close": 0.44, "volume": 4761.0}, {"date": "2016-06-17", "close": 0.43, "volume": 10000.0}, {"date": "2016-06-20", "close": 0.44, "volume": 21706.0}, {"date": "2016-06-21", "close": 0.445, "volume": 73799.0}, {"date": "2016-06-22", "close": 0.45, "volume": 20788.0}, {"date": "2016-06-23", "close": 0.445, "volume": 67177.0}, {"date": "2016-06-24", "close": 0.42, "volume": 45004.0}, {"date": "2016-06-27", "close": 0.415, "volume": 34800.0}, {"date": "2016-06-28", "close": 0.42, "volume": 25673.0}, {"date": "2016-06-29", "close": 0.42, "volume": 71286.0}, {"date": "2016-06-30", "close": 0.42, "volume": 43471.0}, {"date": "2016-07-01", "close": 0.415, "volume": 57384.0}, {"date": "2016-07-04", "close": 0.42, "volume": 4761.0}, {"date": "2016-07-05", "close": 0.425, "volume": 31000.0}, {"date": "2016-07-07", "close": 0.4, "volume": 294262.0}, {"date": "2016-07-08", "close": 0.385, "volume": 274486.0}, {"date": "2016-07-11", "close": 0.365, "volume": 159898.0}, {"date": "2016-07-12", "close": 0.37, "volume": 112280.0}, {"date": "2016-07-13", "close": 0.375, "volume": 23647.0}, {"date": "2016-07-14", "close": 0.38, "volume": 46044.0}, {"date": "2016-07-15", "close": 0.4, "volume": 46000.0}, {"date": "2016-07-18", "close": 0.385, "volume": 37773.0}, {"date": "2016-07-19", "close": 0.37, "volume": 43000.0}, {"date": "2016-07-20", "close": 0.4, "volume": 27000.0}, {"date": "2016-07-21", "close": 0.4, "volume": 59000.0}, {"date": "2016-07-22", "close": 0.38, "volume": 61003.0}, {"date": "2016-07-25", "close": 0.4, "volume": 10500.0}, {"date": "2016-07-26", "close": 0.39, "volume": 8000.0}, {"date": "2016-07-27", "close": 0.4, "volume": 20116.0}, {"date": "2016-07-28", "close": 0.4, "volume": 50000.0}, {"date": "2016-07-29", "close": 0.38, "volume": 180000.0}, {"date": "2016-08-01", "close": 0.38, "volume": 73290.0}, {"date": "2016-08-02", "close": 0.38, "volume": 43118.0}, {"date": "2016-08-03", "close": 0.38, "volume": 208432.0}, {"date": "2016-08-04", "close": 0.38, "volume": 236680.0}, {"date": "2016-08-05", "close": 0.4, "volume": 251466.0}, {"date": "2016-08-08", "close": 0.41, "volume": 51358.0}, {"date": "2016-08-09", "close": 0.4, "volume": 176000.0}, {"date": "2016-08-10", "close": 0.39, "volume": 47195.0}, {"date": "2016-08-11", "close": 0.41, "volume": 234748.0}, {"date": "2016-08-12", "close": 0.39, "volume": 423633.0}, {"date": "2016-08-15", "close": 0.39, "volume": 3400.0}, {"date": "2016-08-16", "close": 0.41, "volume": 105849.0}, {"date": "2016-08-17", "close": 0.4, "volume": 38859.0}, {"date": "2016-08-18", "close": 0.4, "volume": 90761.0}, {"date": "2016-08-19", "close": 0.42, "volume": 126872.0}, {"date": "2016-08-22", "close": 0.42, "volume": 97741.0}, {"date": "2016-08-23", "close": 0.39, "volume": 266215.0}, {"date": "2016-08-24", "close": 0.4, "volume": 55646.0}, {"date": "2016-08-25", "close": 0.4, "volume": 7100.0}, {"date": "2016-08-26", "close": 0.41, "volume": 33818.0}, {"date": "2016-08-29", "close": 0.41, "volume": 68275.0}, {"date": "2016-08-30", "close": 0.4, "volume": 60826.0}, {"date": "2016-08-31", "close": 0.38, "volume": 165199.0}, {"date": "2016-09-01", "close": 0.39, "volume": 31516.0}, {"date": "2016-09-02", "close": 0.37, "volume": 52305.0}, {"date": "2016-09-06", "close": 0.37, "volume": 28740.0}, {"date": "2016-09-07", "close": 0.37, "volume": 10000.0}, {"date": "2016-09-08", "close": 0.37, "volume": 8883.0}, {"date": "2016-09-09", "close": 0.37, "volume": 4000.0}, {"date": "2016-09-12", "close": 0.37, "volume": 49000.0}, {"date": "2016-09-13", "close": 0.38, "volume": 57005.0}, {"date": "2016-09-14", "close": 0.37, "volume": 13550.0}, {"date": "2016-09-15", "close": 0.365, "volume": 60900.0}, {"date": "2016-09-16", "close": 0.36, "volume": 89696.0}, {"date": "2016-09-21", "close": 0.36, "volume": 10000.0}, {"date": "2016-09-22", "close": 0.35, "volume": 38627.0}, {"date": "2016-09-23", "close": 0.35, "volume": 34500.0}, {"date": "2016-09-26", "close": 0.35, "volume": 29874.0}, {"date": "2016-09-27", "close": 0.37, "volume": 100000.0}, {"date": "2016-09-28", "close": 0.35, "volume": 43910.0}, {"date": "2016-09-29", "close": 0.37, "volume": 90000.0}, {"date": "2016-09-30", "close": 0.37, "volume": 62638.0}, {"date": "2016-10-03", "close": 0.37, "volume": 5000.0}, {"date": "2016-10-04", "close": 0.35, "volume": 89500.0}, {"date": "2016-10-05", "close": 0.35, "volume": 2500.0}, {"date": "2016-10-06", "close": 0.35, "volume": 6500.0}, {"date": "2016-10-10", "close": 0.345, "volume": 47959.0}, {"date": "2016-10-11", "close": 0.335, "volume": 111750.0}, {"date": "2016-10-12", "close": 0.32, "volume": 206000.0}, {"date": "2016-10-13", "close": 0.315, "volume": 15650.0}, {"date": "2016-10-14", "close": 0.33, "volume": 10000.0}, {"date": "2016-10-17", "close": 0.36, "volume": 121233.0}, {"date": "2016-10-18", "close": 0.375, "volume": 230824.0}, {"date": "2016-10-19", "close": 0.38, "volume": 36316.0}, {"date": "2016-10-20", "close": 0.34, "volume": 100000.0}, {"date": "2016-10-24", "close": 0.4, "volume": 126235.0}, {"date": "2016-10-25", "close": 0.38, "volume": 12107.0}, {"date": "2016-10-26", "close": 0.39, "volume": 5000.0}, {"date": "2016-10-27", "close": 0.37, "volume": 20000.0}, {"date": "2016-10-31", "close": 0.355, "volume": 80260.0}, {"date": "2016-11-01", "close": 0.37, "volume": 28725.0}, {"date": "2016-11-02", "close": 0.37, "volume": 29523.0}, {"date": "2016-11-03", "close": 0.355, "volume": 4763.0}, {"date": "2016-11-04", "close": 0.37, "volume": 102793.0}, {"date": "2016-11-07", "close": 0.37, "volume": 149979.0}, {"date": "2016-11-08", "close": 0.385, "volume": 8768.0}, {"date": "2016-11-09", "close": 0.385, "volume": 12500.0}, {"date": "2016-11-10", "close": 0.36, "volume": 15000.0}, {"date": "2016-11-14", "close": 0.36, "volume": 19000.0}, {"date": "2016-11-15", "close": 0.37, "volume": 518874.0}, {"date": "2016-11-16", "close": 0.375, "volume": 105945.0}, {"date": "2016-11-18", "close": 0.38, "volume": 1020000.0}, {"date": "2016-11-21", "close": 0.375, "volume": 23436.0}, {"date": "2016-11-22", "close": 0.39, "volume": 111500.0}, {"date": "2016-11-23", "close": 0.38, "volume": 120500.0}, {"date": "2016-11-24", "close": 0.37, "volume": 86848.0}, {"date": "2016-11-29", "close": 0.38, "volume": 10425.0}, {"date": "2016-11-30", "close": 0.37, "volume": 46000.0}, {"date": "2016-12-01", "close": 0.38, "volume": 28000.0}, {"date": "2016-12-02", "close": 0.4, "volume": 34760.0}, {"date": "2016-12-05", "close": 0.4, "volume": 3450.0}, {"date": "2016-12-06", "close": 0.39, "volume": 41718.0}, {"date": "2016-12-07", "close": 0.39, "volume": 28965.0}, {"date": "2016-12-08", "close": 0.4, "volume": 1763.0}, {"date": "2016-12-12", "close": 0.4, "volume": 64887.0}, {"date": "2016-12-13", "close": 0.395, "volume": 177.0}, {"date": "2016-12-15", "close": 0.39, "volume": 6833.0}, {"date": "2016-12-16", "close": 0.39, "volume": 84000.0}, {"date": "2016-12-19", "close": 0.39, "volume": 27909.0}, {"date": "2016-12-20", "close": 0.39, "volume": 42772.0}, {"date": "2016-12-21", "close": 0.38, "volume": 25960.0}, {"date": "2016-12-22", "close": 0.38, "volume": 28008.0}, {"date": "2016-12-23", "close": 0.38, "volume": 33346.0}, {"date": "2016-12-29", "close": 0.39, "volume": 72503.0}, {"date": "2017-01-03", "close": 0.4, "volume": 27500.0}, {"date": "2017-01-04", "close": 0.38, "volume": 15000.0}, {"date": "2017-01-05", "close": 0.4, "volume": 7294.0}, {"date": "2017-01-06", "close": 0.385, "volume": 50000.0}, {"date": "2017-01-09", "close": 0.39, "volume": 26600.0}, {"date": "2017-01-10", "close": 0.395, "volume": 13420.0}, {"date": "2017-01-11", "close": 0.39, "volume": 1540.0}, {"date": "2017-01-12", "close": 0.395, "volume": 23413.0}, {"date": "2017-01-13", "close": 0.4, "volume": 39000.0}, {"date": "2017-01-16", "close": 0.4, "volume": 12450.0}, {"date": "2017-01-17", "close": 0.38, "volume": 3750.0}, {"date": "2017-01-19", "close": 0.385, "volume": 17311.0}, {"date": "2017-01-20", "close": 0.375, "volume": 15659.0}, {"date": "2017-01-23", "close": 0.375, "volume": 27216.0}, {"date": "2017-01-24", "close": 0.41, "volume": 237346.0}, {"date": "2017-01-25", "close": 0.37, "volume": 32074.0}, {"date": "2017-01-27", "close": 0.395, "volume": 1268.0}, {"date": "2017-01-30", "close": 0.4, "volume": 116845.0}, {"date": "2017-01-31", "close": 0.375, "volume": 3267.0}, {"date": "2017-02-01", "close": 0.375, "volume": 25496.0}, {"date": "2017-02-02", "close": 0.4, "volume": 262762.0}, {"date": "2017-02-03", "close": 0.39, "volume": 26784.0}, {"date": "2017-02-07", "close": 0.38, "volume": 16355.0}, {"date": "2017-02-08", "close": 0.425, "volume": 604349.0}, {"date": "2017-02-09", "close": 0.44, "volume": 50275.0}, {"date": "2017-02-10", "close": 0.445, "volume": 278925.0}, {"date": "2017-02-13", "close": 0.445, "volume": 26529.0}, {"date": "2017-02-14", "close": 0.44, "volume": 1775.0}, {"date": "2017-02-15", "close": 0.4, "volume": 99246.0}, {"date": "2017-02-16", "close": 0.4, "volume": 30434.0}, {"date": "2017-02-17", "close": 0.39, "volume": 19450.0}, {"date": "2017-02-20", "close": 0.38, "volume": 83389.0}, {"date": "2017-02-21", "close": 0.39, "volume": 102465.0}, {"date": "2017-02-22", "close": 0.38, "volume": 39203.0}, {"date": "2017-02-23", "close": 0.385, "volume": 15000.0}, {"date": "2017-02-27", "close": 0.385, "volume": 51024.0}, {"date": "2017-02-28", "close": 0.39, "volume": 10487.0}, {"date": "2017-03-02", "close": 0.38, "volume": 5045400.0}, {"date": "2017-03-03", "close": 0.36, "volume": 17851.0}, {"date": "2017-03-06", "close": 0.36, "volume": 63354.0}, {"date": "2017-03-08", "close": 0.365, "volume": 143736.0}, {"date": "2017-03-09", "close": 0.355, "volume": 40494.0}, {"date": "2017-03-10", "close": 0.36, "volume": 64298.0}, {"date": "2017-03-13", "close": 0.355, "volume": 34680.0}, {"date": "2017-03-14", "close": 0.35, "volume": 106202.0}, {"date": "2017-03-15", "close": 0.35, "volume": 192000.0}, {"date": "2017-03-16", "close": 0.35, "volume": 13097.0}, {"date": "2017-03-17", "close": 0.36, "volume": 123132.0}, {"date": "2017-03-20", "close": 0.38, "volume": 39440.0}, {"date": "2017-03-21", "close": 0.38, "volume": 236.0}, {"date": "2017-03-23", "close": 0.38, "volume": 41850.0}, {"date": "2017-03-28", "close": 0.38, "volume": 10545.0}, {"date": "2017-03-30", "close": 0.37, "volume": 7500.0}, {"date": "2017-03-31", "close": 0.37, "volume": 5500.0}, {"date": "2017-04-03", "close": 0.36, "volume": 8000.0}, {"date": "2017-04-04", "close": 0.36, "volume": 36500.0}, {"date": "2017-04-05", "close": 0.36, "volume": 11774.0}, {"date": "2017-04-06", "close": 0.35, "volume": 125528.0}, {"date": "2017-04-10", "close": 0.34, "volume": 229997.0}, {"date": "2017-04-11", "close": 0.35, "volume": 20220.0}, {"date": "2017-04-13", "close": 0.34, "volume": 12000.0}, {"date": "2017-04-18", "close": 0.34, "volume": 12450.0}, {"date": "2017-04-19", "close": 0.335, "volume": 12355.0}, {"date": "2017-04-20", "close": 0.35, "volume": 14504.0}, {"date": "2017-04-21", "close": 0.335, "volume": 23950.0}, {"date": "2017-04-24", "close": 0.34, "volume": 26000.0}, {"date": "2017-04-26", "close": 0.34, "volume": 10000.0}, {"date": "2017-04-27", "close": 0.34, "volume": 15000.0}, {"date": "2017-04-28", "close": 0.35, "volume": 2372.0}, {"date": "2017-05-01", "close": 0.315, "volume": 105000.0}, {"date": "2017-05-02", "close": 0.32, "volume": 9726.0}, {"date": "2017-05-03", "close": 0.32, "volume": 4500.0}, {"date": "2017-05-04", "close": 0.34, "volume": 29750.0}, {"date": "2017-05-05", "close": 0.32, "volume": 20533.0}, {"date": "2017-05-08", "close": 0.32, "volume": 20000.0}, {"date": "2017-05-09", "close": 0.32, "volume": 3000.0}, {"date": "2017-05-10", "close": 0.325, "volume": 5000.0}, {"date": "2017-05-11", "close": 0.325, "volume": 47249.0}, {"date": "2017-05-12", "close": 0.3, "volume": 43666.0}, {"date": "2017-05-15", "close": 0.29, "volume": 73316.0}, {"date": "2017-05-17", "close": 0.29, "volume": 110000.0}, {"date": "2017-05-18", "close": 0.285, "volume": 61602.0}, {"date": "2017-05-19", "close": 0.295, "volume": 82089.0}, {"date": "2017-05-22", "close": 0.3, "volume": 195163.0}, {"date": "2017-05-23", "close": 0.3, "volume": 63534.0}, {"date": "2017-05-26", "close": 0.29, "volume": 2303.0}, {"date": "2017-05-29", "close": 0.28, "volume": 42010.0}, {"date": "2017-05-30", "close": 0.27, "volume": 25000.0}, {"date": "2017-05-31", "close": 0.27, "volume": 55203.0}, {"date": "2017-06-01", "close": 0.265, "volume": 125640.0}, {"date": "2017-06-02", "close": 0.26, "volume": 106863.0}, {"date": "2017-06-05", "close": 0.26, "volume": 58.0}, {"date": "2017-06-06", "close": 0.27, "volume": 17956.0}, {"date": "2017-06-07", "close": 0.27, "volume": 45000.0}, {"date": "2017-06-08", "close": 0.27, "volume": 39211.0}, {"date": "2017-06-09", "close": 0.275, "volume": 15107.0}, {"date": "2017-06-13", "close": 0.28, "volume": 19895.0}, {"date": "2017-06-14", "close": 0.29, "volume": 19815.0}, {"date": "2017-06-15", "close": 0.26, "volume": 139285.0}, {"date": "2017-06-16", "close": 0.26, "volume": 13129.0}, {"date": "2017-06-19", "close": 0.26, "volume": 38450.0}, {"date": "2017-06-20", "close": 0.26, "volume": 5000.0}, {"date": "2017-06-21", "close": 0.255, "volume": 69228.0}, {"date": "2017-06-22", "close": 0.245, "volume": 41160.0}, {"date": "2017-06-23", "close": 0.245, "volume": 19107.0}, {"date": "2017-06-26", "close": 0.245, "volume": 60000.0}, {"date": "2017-06-27", "close": 0.25, "volume": 106000.0}, {"date": "2017-06-28", "close": 0.22, "volume": 92917.0}, {"date": "2017-06-29", "close": 0.242, "volume": 337826.0}, {"date": "2017-06-30", "close": 0.23, "volume": 66459.0}, {"date": "2017-07-03", "close": 0.23, "volume": 86251.0}, {"date": "2017-07-04", "close": 0.215, "volume": 468357.0}, {"date": "2017-07-05", "close": 0.2, "volume": 150376.0}, {"date": "2017-07-06", "close": 0.21, "volume": 67250.0}, {"date": "2017-07-07", "close": 0.21, "volume": 10880.0}, {"date": "2017-07-10", "close": 0.2, "volume": 240248.0}, {"date": "2017-07-11", "close": 0.21, "volume": 108430.0}, {"date": "2017-07-12", "close": 0.22, "volume": 44291.0}, {"date": "2017-07-14", "close": 0.22, "volume": 12500.0}, {"date": "2017-07-17", "close": 0.22, "volume": 76120.0}, {"date": "2017-07-18", "close": 0.22, "volume": 85000.0}, {"date": "2017-07-20", "close": 0.245, "volume": 11550.0}, {"date": "2017-07-21", "close": 0.235, "volume": 1626.0}, {"date": "2017-07-24", "close": 0.25, "volume": 142261.0}, {"date": "2017-07-25", "close": 0.255, "volume": 51478.0}, {"date": "2017-07-26", "close": 0.275, "volume": 70250.0}, {"date": "2017-07-27", "close": 0.275, "volume": 28500.0}, {"date": "2017-07-28", "close": 0.275, "volume": 21480.0}, {"date": "2017-07-31", "close": 0.275, "volume": 23359.0}, {"date": "2017-08-02", "close": 0.27, "volume": 35750.0}, {"date": "2017-08-03", "close": 0.255, "volume": 15442.0}, {"date": "2017-08-04", "close": 0.24, "volume": 100000.0}, {"date": "2017-08-07", "close": 0.24, "volume": 98878.0}, {"date": "2017-08-09", "close": 0.25, "volume": 82175.0}, {"date": "2017-08-10", "close": 0.25, "volume": 7000.0}, {"date": "2017-08-11", "close": 0.25, "volume": 81520.0}, {"date": "2017-08-14", "close": 0.27, "volume": 135254.0}, {"date": "2017-08-15", "close": 0.27, "volume": 75000.0}, {"date": "2017-08-16", "close": 0.27, "volume": 10000.0}, {"date": "2017-08-17", "close": 0.26, "volume": 11538.0}, {"date": "2017-08-18", "close": 0.27, "volume": 190040.0}, {"date": "2017-08-21", "close": 0.27, "volume": 115000.0}, {"date": "2017-08-22", "close": 0.275, "volume": 35320.0}, {"date": "2017-08-23", "close": 0.28, "volume": 85473.0}, {"date": "2017-08-24", "close": 0.245, "volume": 160438.0}, {"date": "2017-08-25", "close": 0.28, "volume": 20400.0}, {"date": "2017-08-28", "close": 0.25, "volume": 6239.0}, {"date": "2017-08-29", "close": 0.25, "volume": 17372.0}, {"date": "2017-08-31", "close": 0.245, "volume": 110100.0}, {"date": "2017-09-01", "close": 0.26, "volume": 3500.0}, {"date": "2017-09-04", "close": 0.285, "volume": 30000.0}, {"date": "2017-09-08", "close": 0.275, "volume": 23509.0}, {"date": "2017-09-13", "close": 0.26, "volume": 9523.0}, {"date": "2017-09-14", "close": 0.265, "volume": 16250.0}, {"date": "2017-09-18", "close": 0.265, "volume": 7750.0}, {"date": "2017-09-19", "close": 0.24, "volume": 71156.0}, {"date": "2017-09-20", "close": 0.25, "volume": 27766.0}, {"date": "2017-09-21", "close": 0.25, "volume": 14834.0}, {"date": "2017-09-25", "close": 0.25, "volume": 4000.0}, {"date": "2017-09-26", "close": 0.23, "volume": 47134.0}, {"date": "2017-09-27", "close": 0.25, "volume": 2500.0}, {"date": "2017-09-28", "close": 0.25, "volume": 4000.0}, {"date": "2017-09-29", "close": 0.24, "volume": 50000.0}, {"date": "2017-10-02", "close": 0.25, "volume": 22600.0}, {"date": "2017-10-03", "close": 0.25, "volume": 75000.0}, {"date": "2017-10-04", "close": 0.245, "volume": 29000.0}, {"date": "2017-10-05", "close": 0.23, "volume": 13600.0}, {"date": "2017-10-09", "close": 0.23, "volume": 53270.0}, {"date": "2017-10-10", "close": 0.235, "volume": 1768.0}, {"date": "2017-10-11", "close": 0.25, "volume": 31000.0}, {"date": "2017-10-12", "close": 0.235, "volume": 30576.0}, {"date": "2017-10-13", "close": 0.235, "volume": 12000.0}, {"date": "2017-10-16", "close": 0.235, "volume": 29500.0}, {"date": "2017-10-17", "close": 0.24, "volume": 29920.0}, {"date": "2017-10-18", "close": 0.23, "volume": 17500.0}, {"date": "2017-10-19", "close": 0.24, "volume": 24580.0}, {"date": "2017-10-23", "close": 0.26, "volume": 57298.0}, {"date": "2017-10-24", "close": 0.26, "volume": 34296.0}, {"date": "2017-10-25", "close": 0.255, "volume": 6654.0}, {"date": "2017-10-26", "close": 0.26, "volume": 71000.0}, {"date": "2017-10-27", "close": 0.265, "volume": 71119.0}, {"date": "2017-10-30", "close": 0.26, "volume": 13760.0}, {"date": "2017-10-31", "close": 0.26, "volume": 18000.0}, {"date": "2017-11-01", "close": 0.27, "volume": 67469.0}, {"date": "2017-11-02", "close": 0.285, "volume": 40500.0}, {"date": "2017-11-03", "close": 0.285, "volume": 39795.0}, {"date": "2017-11-06", "close": 0.26, "volume": 50000.0}, {"date": "2017-11-07", "close": 0.275, "volume": 15000.0}, {"date": "2017-11-08", "close": 0.265, "volume": 11885475.0}, {"date": "2017-11-09", "close": 0.26, "volume": 245757.0}, {"date": "2017-11-10", "close": 0.26, "volume": 27445.0}, {"date": "2017-11-13", "close": 0.265, "volume": 99367.0}, {"date": "2017-11-14", "close": 0.26, "volume": 19000.0}, {"date": "2017-11-15", "close": 0.255, "volume": 11000.0}, {"date": "2017-11-16", "close": 0.255, "volume": 35608.0}, {"date": "2017-11-17", "close": 0.255, "volume": 60500.0}, {"date": "2017-11-20", "close": 0.24, "volume": 54544.0}, {"date": "2017-11-21", "close": 0.255, "volume": 12500.0}, {"date": "2017-11-22", "close": 0.26, "volume": 59154.0}, {"date": "2017-11-23", "close": 0.255, "volume": 10000.0}, {"date": "2017-11-24", "close": 0.25, "volume": 61080.0}, {"date": "2017-11-27", "close": 0.26, "volume": 130579.0}, {"date": "2017-11-28", "close": 0.26, "volume": 1026.0}, {"date": "2017-11-29", "close": 0.265, "volume": 20000.0}, {"date": "2017-11-30", "close": 0.26, "volume": 43011.0}, {"date": "2017-12-01", "close": 0.26, "volume": 18032.0}, {"date": "2017-12-04", "close": 0.25, "volume": 50290.0}, {"date": "2017-12-05", "close": 0.25, "volume": 14485.0}, {"date": "2017-12-06", "close": 0.25, "volume": 60753.0}, {"date": "2017-12-07", "close": 0.27, "volume": 2730.0}, {"date": "2017-12-12", "close": 0.255, "volume": 39247.0}, {"date": "2017-12-13", "close": 0.25, "volume": 40181.0}, {"date": "2017-12-14", "close": 0.25, "volume": 38377.0}, {"date": "2017-12-15", "close": 0.255, "volume": 81000.0}, {"date": "2017-12-18", "close": 0.25, "volume": 26297.0}, {"date": "2017-12-19", "close": 0.26, "volume": 85716.0}, {"date": "2017-12-20", "close": 0.26, "volume": 27500.0}, {"date": "2017-12-21", "close": 0.26, "volume": 109372.0}, {"date": "2017-12-22", "close": 0.26, "volume": 16000.0}, {"date": "2017-12-27", "close": 0.25, "volume": 40000.0}, {"date": "2017-12-28", "close": 0.255, "volume": 15084.0}, {"date": "2017-12-29", "close": 0.27, "volume": 81952.0}, {"date": "2018-01-02", "close": 0.27, "volume": 19919.0}, {"date": "2018-01-03", "close": 0.27, "volume": 75064.0}, {"date": "2018-01-04", "close": 0.28, "volume": 18000.0}, {"date": "2018-01-05", "close": 0.285, "volume": 50875.0}, {"date": "2018-01-08", "close": 0.26, "volume": 5528.0}, {"date": "2018-01-09", "close": 0.275, "volume": 10000.0}, {"date": "2018-01-10", "close": 0.27, "volume": 94978.0}, {"date": "2018-01-11", "close": 0.29, "volume": 80000.0}, {"date": "2018-01-12", "close": 0.27, "volume": 76499.0}, {"date": "2018-01-15", "close": 0.27, "volume": 1618.0}, {"date": "2018-01-16", "close": 0.29, "volume": 36239.0}, {"date": "2018-01-17", "close": 0.295, "volume": 54621.0}, {"date": "2018-01-18", "close": 0.285, "volume": 9602.0}, {"date": "2018-01-19", "close": 0.265, "volume": 60000.0}, {"date": "2018-01-22", "close": 0.27, "volume": 1094.0}, {"date": "2018-01-24", "close": 0.265, "volume": 21750.0}, {"date": "2018-01-25", "close": 0.28, "volume": 40000.0}, {"date": "2018-01-30", "close": 0.29, "volume": 72839.0}, {"date": "2018-01-31", "close": 0.29, "volume": 474.0}, {"date": "2018-02-01", "close": 0.265, "volume": 110072.0}, {"date": "2018-02-05", "close": 0.255, "volume": 120119.0}, {"date": "2018-02-06", "close": 0.255, "volume": 225664.0}, {"date": "2018-02-07", "close": 0.255, "volume": 8609.0}, {"date": "2018-02-08", "close": 0.26, "volume": 12100.0}, {"date": "2018-02-09", "close": 0.265, "volume": 77689.0}, {"date": "2018-02-12", "close": 0.28, "volume": 18800.0}, {"date": "2018-02-13", "close": 0.27, "volume": 56603.0}, {"date": "2018-02-14", "close": 0.235, "volume": 138076.0}, {"date": "2018-02-15", "close": 0.225, "volume": 128282.0}, {"date": "2018-02-16", "close": 0.22, "volume": 35946.0}, {"date": "2018-02-19", "close": 0.21, "volume": 44731.0}, {"date": "2018-02-20", "close": 0.195, "volume": 158562.0}, {"date": "2018-02-21", "close": 0.195, "volume": 155776.0}, {"date": "2018-02-22", "close": 0.19, "volume": 102164.0}, {"date": "2018-02-23", "close": 0.2, "volume": 215719.0}, {"date": "2018-02-26", "close": 0.195, "volume": 39149.0}, {"date": "2018-02-27", "close": 0.195, "volume": 40750.0}, {"date": "2018-02-28", "close": 0.19, "volume": 52000.0}, {"date": "2018-03-01", "close": 0.21, "volume": 261554.0}, {"date": "2018-03-02", "close": 0.215, "volume": 149130.0}, {"date": "2018-03-05", "close": 0.21, "volume": 37450.0}, {"date": "2018-03-06", "close": 0.185, "volume": 62800.0}, {"date": "2018-03-08", "close": 0.195, "volume": 67718.0}, {"date": "2018-03-09", "close": 0.19, "volume": 170947.0}, {"date": "2018-03-12", "close": 0.2, "volume": 123176.0}, {"date": "2018-03-13", "close": 0.19, "volume": 86311.0}, {"date": "2018-03-14", "close": 0.185, "volume": 73505.0}, {"date": "2018-03-15", "close": 0.19, "volume": 53869.0}, {"date": "2018-03-16", "close": 0.195, "volume": 1.0}, {"date": "2018-03-19", "close": 0.185, "volume": 30400.0}, {"date": "2018-03-20", "close": 0.185, "volume": 61060.0}, {"date": "2018-03-21", "close": 0.185, "volume": 9000.0}, {"date": "2018-03-22", "close": 0.185, "volume": 60785.0}, {"date": "2018-03-23", "close": 0.185, "volume": 3000.0}, {"date": "2018-03-26", "close": 0.2, "volume": 103050.0}, {"date": "2018-03-28", "close": 0.195, "volume": 52307.0}, {"date": "2018-03-29", "close": 0.195, "volume": 600.0}, {"date": "2018-04-03", "close": 0.195, "volume": 11522996.0}, {"date": "2018-04-04", "close": 0.18, "volume": 32500.0}, {"date": "2018-04-06", "close": 0.19, "volume": 8950.0}, {"date": "2018-04-10", "close": 0.19, "volume": 2185.0}, {"date": "2018-04-11", "close": 0.185, "volume": 84300.0}, {"date": "2018-04-13", "close": 0.18, "volume": 41000.0}, {"date": "2018-04-16", "close": 0.185, "volume": 2704.0}, {"date": "2018-04-17", "close": 0.175, "volume": 6500.0}, {"date": "2018-04-18", "close": 0.175, "volume": 25260.0}, {"date": "2018-04-19", "close": 0.185, "volume": 181033.0}, {"date": "2018-04-20", "close": 0.18, "volume": 26141.0}, {"date": "2018-04-23", "close": 0.175, "volume": 143290.0}, {"date": "2018-04-24", "close": 0.17, "volume": 131363.0}, {"date": "2018-04-27", "close": 0.16, "volume": 262307.0}, {"date": "2018-04-30", "close": 0.155, "volume": 113701.0}, {"date": "2018-05-01", "close": 0.14, "volume": 317083.0}, {"date": "2018-05-02", "close": 0.145, "volume": 163751.0}, {"date": "2018-05-03", "close": 0.135, "volume": 157500.0}, {"date": "2018-05-04", "close": 0.14, "volume": 83053.0}, {"date": "2018-05-07", "close": 0.14, "volume": 4500.0}, {"date": "2018-05-08", "close": 0.14, "volume": 73923.0}, {"date": "2018-05-09", "close": 0.14, "volume": 6077.0}, {"date": "2018-05-10", "close": 0.145, "volume": 124478.0}, {"date": "2018-05-11", "close": 0.145, "volume": 147790.0}, {"date": "2018-05-14", "close": 0.15, "volume": 405555.0}, {"date": "2018-05-15", "close": 0.16, "volume": 367160.0}, {"date": "2018-05-16", "close": 0.165, "volume": 64000.0}, {"date": "2018-05-17", "close": 0.17, "volume": 102588.0}, {"date": "2018-05-18", "close": 0.17, "volume": 24100.0}, {"date": "2018-05-21", "close": 0.17, "volume": 82500.0}, {"date": "2018-05-22", "close": 0.17, "volume": 28000.0}, {"date": "2018-05-23", "close": 0.175, "volume": 178378.0}, {"date": "2018-05-25", "close": 0.135, "volume": 377900.0}, {"date": "2018-05-28", "close": 0.145, "volume": 33478.0}, {"date": "2018-05-29", "close": 0.15, "volume": 32936.0}, {"date": "2018-05-30", "close": 0.15, "volume": 41719.0}, {"date": "2018-05-31", "close": 0.15, "volume": 10000.0}, {"date": "2018-06-01", "close": 0.145, "volume": 62664.0}, {"date": "2018-06-04", "close": 0.15, "volume": 109770.0}, {"date": "2018-06-05", "close": 0.16, "volume": 65500.0}, {"date": "2018-06-06", "close": 0.14, "volume": 163114.0}, {"date": "2018-06-07", "close": 0.15, "volume": 48542.0}, {"date": "2018-06-08", "close": 0.15, "volume": 463911.0}, {"date": "2018-06-12", "close": 0.155, "volume": 20000.0}, {"date": "2018-06-13", "close": 0.14, "volume": 74000.0}, {"date": "2018-06-14", "close": 0.15, "volume": 2903.0}, {"date": "2018-06-15", "close": 0.145, "volume": 51000.0}, {"date": "2018-06-18", "close": 0.15, "volume": 188388.0}, {"date": "2018-06-19", "close": 0.15, "volume": 91367.0}, {"date": "2018-06-20", "close": 0.145, "volume": 58634.0}, {"date": "2018-06-21", "close": 0.15, "volume": 64983.0}, {"date": "2018-06-22", "close": 0.15, "volume": 66627.0}, {"date": "2018-06-25", "close": 0.155, "volume": 135692.0}, {"date": "2018-06-26", "close": 0.155, "volume": 84732.0}, {"date": "2018-06-27", "close": 0.155, "volume": 5268.0}, {"date": "2018-06-28", "close": 0.15, "volume": 16359.0}, {"date": "2018-06-29", "close": 0.145, "volume": 165159.0}, {"date": "2018-07-02", "close": 0.16, "volume": 60000.0}, {"date": "2018-07-03", "close": 0.165, "volume": 25000.0}, {"date": "2018-07-04", "close": 0.145, "volume": 44159.0}, {"date": "2018-07-05", "close": 0.14, "volume": 116001.0}, {"date": "2018-07-06", "close": 0.14, "volume": 53999.0}, {"date": "2018-07-09", "close": 0.155, "volume": 20000.0}, {"date": "2018-07-10", "close": 0.145, "volume": 19977.0}, {"date": "2018-07-11", "close": 0.145, "volume": 88980.0}, {"date": "2018-07-12", "close": 0.145, "volume": 145545.0}, {"date": "2018-07-13", "close": 0.14, "volume": 142990.0}, {"date": "2018-07-16", "close": 0.145, "volume": 134520.0}, {"date": "2018-07-17", "close": 0.145, "volume": 51500.0}, {"date": "2018-07-19", "close": 0.145, "volume": 62410.0}, {"date": "2018-07-23", "close": 0.145, "volume": 109000.0}, {"date": "2018-07-24", "close": 0.145, "volume": 50000.0}, {"date": "2018-07-25", "close": 0.145, "volume": 96002.0}, {"date": "2018-07-26", "close": 0.145, "volume": 45634.0}, {"date": "2018-07-27", "close": 0.15, "volume": 6500.0}, {"date": "2018-07-30", "close": 0.15, "volume": 20000.0}, {"date": "2018-07-31", "close": 0.15, "volume": 48371.0}, {"date": "2018-08-01", "close": 0.145, "volume": 62773.0}, {"date": "2018-08-02", "close": 0.145, "volume": 27400.0}, {"date": "2018-08-03", "close": 0.14, "volume": 150828.0}, {"date": "2018-08-06", "close": 0.14, "volume": 25750.0}, {"date": "2018-08-07", "close": 0.14, "volume": 89175.0}, {"date": "2018-08-08", "close": 0.135, "volume": 14927.0}, {"date": "2018-08-09", "close": 0.135, "volume": 32433.0}, {"date": "2018-08-13", "close": 0.14, "volume": 67142.0}, {"date": "2018-08-14", "close": 0.145, "volume": 16802.0}, {"date": "2018-08-16", "close": 0.15, "volume": 45818.0}, {"date": "2018-08-17", "close": 0.145, "volume": 30024.0}, {"date": "2018-08-20", "close": 0.13, "volume": 212534.0}, {"date": "2018-08-21", "close": 0.13, "volume": 6299.0}, {"date": "2018-08-22", "close": 0.125, "volume": 30604.0}, {"date": "2018-08-23", "close": 0.125, "volume": 15005.0}, {"date": "2018-08-24", "close": 0.125, "volume": 323.0}, {"date": "2018-08-27", "close": 0.125, "volume": 31156.0}, {"date": "2018-08-28", "close": 0.125, "volume": 55997.0}, {"date": "2018-08-29", "close": 0.13, "volume": 107746.0}, {"date": "2018-08-30", "close": 0.14, "volume": 108804.0}, {"date": "2018-08-31", "close": 0.14, "volume": 57035.0}, {"date": "2018-09-04", "close": 0.13, "volume": 150000.0}, {"date": "2018-09-05", "close": 0.125, "volume": 230101.0}, {"date": "2018-09-06", "close": 0.115, "volume": 192535.0}, {"date": "2018-09-11", "close": 0.12, "volume": 110880.0}, {"date": "2018-09-12", "close": 0.12, "volume": 23000.0}, {"date": "2018-09-14", "close": 0.11, "volume": 34120.0}, {"date": "2018-09-17", "close": 0.11, "volume": 7995.0}, {"date": "2018-09-18", "close": 0.12, "volume": 40880.0}, {"date": "2018-09-19", "close": 0.12, "volume": 227120.0}, {"date": "2018-09-20", "close": 0.115, "volume": 307662.0}, {"date": "2018-09-25", "close": 0.11, "volume": 15625.0}, {"date": "2018-09-26", "close": 0.11, "volume": 20600.0}, {"date": "2018-09-28", "close": 0.11, "volume": 2000.0}, {"date": "2018-10-02", "close": 0.115, "volume": 78000.0}, {"date": "2018-10-03", "close": 0.11, "volume": 27850.0}, {"date": "2018-10-04", "close": 0.11, "volume": 16180.0}, {"date": "2018-10-05", "close": 0.11, "volume": 4220.0}, {"date": "2018-10-08", "close": 0.12, "volume": 77819.0}, {"date": "2018-10-11", "close": 0.1, "volume": 72692.0}, {"date": "2018-10-12", "close": 0.1, "volume": 25000.0}, {"date": "2018-10-16", "close": 0.092, "volume": 44000.0}, {"date": "2018-10-17", "close": 0.1, "volume": 509931.0}, {"date": "2018-10-19", "close": 0.092, "volume": 100000.0}, {"date": "2018-10-22", "close": 0.092, "volume": 300000.0}, {"date": "2018-10-23", "close": 0.09, "volume": 30000.0}, {"date": "2018-10-25", "close": 0.091, "volume": 59500.0}, {"date": "2018-10-26", "close": 0.09, "volume": 37300.0}, {"date": "2018-10-30", "close": 0.09, "volume": 20000.0}, {"date": "2018-10-31", "close": 0.09, "volume": 10000.0}, {"date": "2018-11-01", "close": 0.095, "volume": 33040.0}, {"date": "2018-11-05", "close": 0.09, "volume": 256960.0}, {"date": "2018-11-06", "close": 0.115, "volume": 134944.0}, {"date": "2018-11-07", "close": 0.1, "volume": 31536.0}, {"date": "2018-11-09", "close": 0.096, "volume": 9540.0}, {"date": "2018-11-12", "close": 0.1, "volume": 56086.0}, {"date": "2018-11-13", "close": 0.1, "volume": 84095.0}, {"date": "2018-11-14", "close": 0.11, "volume": 34750.0}, {"date": "2018-11-15", "close": 0.115, "volume": 74044.0}, {"date": "2018-11-19", "close": 0.11, "volume": 39000.0}, {"date": "2018-11-20", "close": 0.1, "volume": 77619.0}, {"date": "2018-11-22", "close": 0.1, "volume": 7500.0}, {"date": "2018-11-27", "close": 0.096, "volume": 193160.0}, {"date": "2018-11-30", "close": 0.095, "volume": 10000.0}, {"date": "2018-12-03", "close": 0.091, "volume": 40000.0}, {"date": "2018-12-04", "close": 0.092, "volume": 98992.0}, {"date": "2018-12-05", "close": 0.095, "volume": 1050.0}, {"date": "2018-12-10", "close": 0.086, "volume": 834989.0}, {"date": "2018-12-11", "close": 0.085, "volume": 155997.0}, {"date": "2018-12-12", "close": 0.09, "volume": 81450.0}, {"date": "2018-12-18", "close": 0.086, "volume": 1500.0}, {"date": "2018-12-19", "close": 0.085, "volume": 59800.0}, {"date": "2018-12-20", "close": 0.085, "volume": 7500.0}, {"date": "2018-12-21", "close": 0.09, "volume": 6681.0}, {"date": "2018-12-27", "close": 0.081, "volume": 102000.0}, {"date": "2018-12-28", "close": 0.08, "volume": 15000.0}, {"date": "2019-01-07", "close": 0.085, "volume": 10000.0}, {"date": "2019-01-09", "close": 0.085, "volume": 3000.0}, {"date": "2019-01-18", "close": 0.09, "volume": 83333.0}, {"date": "2019-01-21", "close": 0.088, "volume": 4164.0}, {"date": "2019-01-22", "close": 0.088, "volume": 14036.0}, {"date": "2019-01-23", "close": 0.089, "volume": 15556.0}, {"date": "2019-01-24", "close": 0.085, "volume": 7946.0}, {"date": "2019-01-25", "close": 0.09, "volume": 20000.0}, {"date": "2019-01-29", "close": 0.089, "volume": 2814.0}, {"date": "2019-01-31", "close": 0.095, "volume": 5400.0}, {"date": "2019-02-04", "close": 0.09, "volume": 51012.0}, {"date": "2019-02-05", "close": 0.085, "volume": 37748.0}, {"date": "2019-02-06", "close": 0.08, "volume": 156636.0}, {"date": "2019-02-07", "close": 0.078, "volume": 23286.0}, {"date": "2019-02-08", "close": 0.08, "volume": 64700.0}, {"date": "2019-02-12", "close": 0.078, "volume": 23229.0}, {"date": "2019-02-13", "close": 0.07, "volume": 76186.0}, {"date": "2019-02-14", "close": 0.07, "volume": 70000.0}, {"date": "2019-02-15", "close": 0.07, "volume": 11718.0}, {"date": "2019-02-19", "close": 0.072, "volume": 8434.0}, {"date": "2019-02-20", "close": 0.065, "volume": 50000.0}, {"date": "2019-02-21", "close": 0.065, "volume": 63268.0}, {"date": "2019-02-22", "close": 0.065, "volume": 40450.0}, {"date": "2019-02-25", "close": 0.075, "volume": 147475.0}, {"date": "2019-02-26", "close": 0.068, "volume": 12500.0}, {"date": "2019-03-01", "close": 0.07, "volume": 210688.0}, {"date": "2019-03-04", "close": 0.066, "volume": 113200.0}, {"date": "2019-03-05", "close": 0.07, "volume": 1550.0}, {"date": "2019-03-06", "close": 0.066, "volume": 10000.0}, {"date": "2019-03-07", "close": 0.065, "volume": 43510.0}, {"date": "2019-03-08", "close": 0.065, "volume": 130000.0}, {"date": "2019-03-11", "close": 0.065, "volume": 62375.0}, {"date": "2019-03-13", "close": 0.06, "volume": 133123.0}, {"date": "2019-03-14", "close": 0.065, "volume": 2000.0}, {"date": "2019-03-18", "close": 0.066, "volume": 42334.0}, {"date": "2019-03-19", "close": 0.067, "volume": 6500.0}, {"date": "2019-03-21", "close": 0.071, "volume": 57979.0}, {"date": "2019-03-25", "close": 0.071, "volume": 44727.0}, {"date": "2019-03-26", "close": 0.07, "volume": 50460.0}, {"date": "2019-03-27", "close": 0.07, "volume": 6900.0}, {"date": "2019-04-01", "close": 0.072, "volume": 12450.0}, {"date": "2019-04-02", "close": 0.071, "volume": 25000.0}, {"date": "2019-04-03", "close": 0.074, "volume": 164825.0}, {"date": "2019-04-04", "close": 0.075, "volume": 47731.0}, {"date": "2019-04-08", "close": 0.081, "volume": 291869.0}, {"date": "2019-04-09", "close": 0.073, "volume": 98500.0}, {"date": "2019-04-10", "close": 0.081, "volume": 21970.0}, {"date": "2019-04-11", "close": 0.081, "volume": 10000.0}, {"date": "2019-04-12", "close": 0.075, "volume": 356504.0}, {"date": "2019-04-16", "close": 0.075, "volume": 10935.0}, {"date": "2019-04-17", "close": 0.076, "volume": 9865.0}, {"date": "2019-04-29", "close": 0.076, "volume": 20000.0}, {"date": "2019-04-30", "close": 0.073, "volume": 119504.0}, {"date": "2019-05-01", "close": 0.079, "volume": 31215.0}, {"date": "2019-05-03", "close": 0.079, "volume": 25138.0}, {"date": "2019-05-06", "close": 0.072, "volume": 35000.0}, {"date": "2019-05-07", "close": 0.079, "volume": 10000.0}, {"date": "2019-05-08", "close": 0.073, "volume": 7902.0}, {"date": "2019-05-10", "close": 0.072, "volume": 10000.0}, {"date": "2019-05-13", "close": 0.071, "volume": 50000.0}, {"date": "2019-05-14", "close": 0.071, "volume": 10000.0}, {"date": "2019-05-16", "close": 0.071, "volume": 7000.0}, {"date": "2019-05-17", "close": 0.071, "volume": 10000.0}, {"date": "2019-05-20", "close": 0.071, "volume": 25916.0}, {"date": "2019-05-21", "close": 0.071, "volume": 127877.0}, {"date": "2019-05-22", "close": 0.069, "volume": 32400.0}, {"date": "2019-05-23", "close": 0.066, "volume": 23476.0}, {"date": "2019-05-24", "close": 0.066, "volume": 3914.0}, {"date": "2019-05-28", "close": 0.066, "volume": 20000.0}, {"date": "2019-05-29", "close": 0.067, "volume": 16545.0}, {"date": "2019-05-30", "close": 0.067, "volume": 69744.0}, {"date": "2019-05-31", "close": 0.061, "volume": 34367.0}, {"date": "2019-06-03", "close": 0.061, "volume": 102500.0}, {"date": "2019-06-04", "close": 0.06, "volume": 230082.0}, {"date": "2019-06-06", "close": 0.058, "volume": 13500.0}, {"date": "2019-06-07", "close": 0.056, "volume": 139523.0}, {"date": "2019-06-11", "close": 0.051, "volume": 852165.0}, {"date": "2019-06-12", "close": 0.05, "volume": 352723.0}, {"date": "2019-06-13", "close": 0.05, "volume": 654476.0}, {"date": "2019-06-18", "close": 0.047, "volume": 135956.0}, {"date": "2019-06-19", "close": 0.047, "volume": 462486.0}, {"date": "2019-06-21", "close": 0.042, "volume": 532573.0}, {"date": "2019-06-24", "close": 0.04, "volume": 94010.0}, {"date": "2019-06-25", "close": 0.047, "volume": 43854.0}, {"date": "2019-06-26", "close": 0.047, "volume": 151390.0}, {"date": "2019-06-27", "close": 0.053, "volume": 131313.0}, {"date": "2019-06-28", "close": 0.054, "volume": 127662.0}, {"date": "2019-07-01", "close": 0.055, "volume": 18130.0}, {"date": "2019-07-09", "close": 0.054, "volume": 6600.0}, {"date": "2019-07-10", "close": 0.054, "volume": 20000.0}, {"date": "2019-07-15", "close": 0.054, "volume": 1000.0}, {"date": "2019-07-16", "close": 0.054, "volume": 14418.0}, {"date": "2019-07-18", "close": 0.052, "volume": 38000.0}, {"date": "2019-07-22", "close": 0.048, "volume": 116080.0}, {"date": "2019-07-23", "close": 0.047, "volume": 246530.0}, {"date": "2019-07-24", "close": 0.048, "volume": 31153.0}, {"date": "2019-07-25", "close": 0.048, "volume": 9847.0}, {"date": "2019-07-26", "close": 0.048, "volume": 13716.0}, {"date": "2019-07-30", "close": 0.047, "volume": 21703.0}, {"date": "2019-07-31", "close": 0.048, "volume": 18970.0}, {"date": "2019-08-01", "close": 0.05, "volume": 150000.0}, {"date": "2019-08-02", "close": 0.05, "volume": 11536.0}, {"date": "2019-08-05", "close": 0.049, "volume": 50000.0}, {"date": "2019-08-06", "close": 0.049, "volume": 160871.0}, {"date": "2019-08-07", "close": 0.048, "volume": 30129.0}, {"date": "2019-08-08", "close": 0.046, "volume": 228413.0}, {"date": "2019-08-09", "close": 0.044, "volume": 96921.0}, {"date": "2019-08-14", "close": 0.04, "volume": 110340.0}, {"date": "2019-08-15", "close": 0.048, "volume": 251944.0}, {"date": "2019-08-16", "close": 0.05, "volume": 149580.0}, {"date": "2019-08-22", "close": 0.042, "volume": 97011.0}, {"date": "2019-08-23", "close": 0.042, "volume": 70000.0}, {"date": "2019-08-26", "close": 0.042, "volume": 149200.0}, {"date": "2019-08-30", "close": 0.047, "volume": 102000.0}, {"date": "2019-09-03", "close": 0.05, "volume": 781573.0}, {"date": "2019-09-05", "close": 0.05, "volume": 200000.0}, {"date": "2019-09-10", "close": 0.046, "volume": 30000.0}, {"date": "2019-09-12", "close": 0.048, "volume": 10000.0}, {"date": "2019-09-13", "close": 0.049, "volume": 100000.0}, {"date": "2019-09-16", "close": 0.042, "volume": 263233.0}, {"date": "2019-09-17", "close": 0.049, "volume": 98080.0}, {"date": "2019-09-18", "close": 0.049, "volume": 26000.0}, {"date": "2019-09-19", "close": 0.051, "volume": 10000.0}, {"date": "2019-09-20", "close": 0.062, "volume": 255787.0}, {"date": "2019-09-23", "close": 0.051, "volume": 9761.0}, {"date": "2019-09-30", "close": 0.051, "volume": 1972.0}, {"date": "2019-10-01", "close": 0.055, "volume": 164297.0}, {"date": "2019-10-08", "close": 0.055, "volume": 85127.0}, {"date": "2019-10-10", "close": 0.055, "volume": 3000.0}, {"date": "2019-10-11", "close": 0.065, "volume": 4761.0}, {"date": "2019-10-14", "close": 0.069, "volume": 52349.0}, {"date": "2019-10-15", "close": 0.065, "volume": 88909.0}, {"date": "2019-10-28", "close": 0.058, "volume": 17000.0}, {"date": "2019-10-30", "close": 0.051, "volume": 241962.0}, {"date": "2019-11-01", "close": 0.045, "volume": 41500.0}, {"date": "2019-11-04", "close": 0.045, "volume": 82938.0}, {"date": "2019-11-05", "close": 0.043, "volume": 70971.0}, {"date": "2019-11-11", "close": 0.046, "volume": 5000.0}, {"date": "2019-11-12", "close": 0.045, "volume": 80000.0}, {"date": "2019-11-18", "close": 0.044, "volume": 580411.0}, {"date": "2019-11-19", "close": 0.044, "volume": 117489.0}, {"date": "2019-11-20", "close": 0.046, "volume": 10880.0}, {"date": "2019-11-21", "close": 0.046, "volume": 106159.0}, {"date": "2019-11-25", "close": 0.043, "volume": 174644.0}, {"date": "2019-11-26", "close": 0.045, "volume": 91334.0}, {"date": "2019-12-04", "close": 0.043, "volume": 23000.0}, {"date": "2019-12-06", "close": 0.044, "volume": 28000.0}, {"date": "2019-12-09", "close": 0.043, "volume": 559.0}, {"date": "2019-12-11", "close": 0.043, "volume": 39285.0}, {"date": "2019-12-13", "close": 0.044, "volume": 28571.0}, {"date": "2019-12-16", "close": 0.043, "volume": 12903.0}, {"date": "2019-12-27", "close": 0.04, "volume": 75000.0}, {"date": "2020-01-02", "close": 0.044, "volume": 600.0}, {"date": "2020-01-09", "close": 0.044, "volume": 5770.0}, {"date": "2020-01-10", "close": 0.043, "volume": 14200.0}, {"date": "2020-01-13", "close": 0.043, "volume": 5500.0}, {"date": "2020-01-17", "close": 0.043, "volume": 150000.0}, {"date": "2020-01-20", "close": 0.043, "volume": 3115.0}, {"date": "2020-01-24", "close": 0.043, "volume": 32490.0}, {"date": "2020-01-30", "close": 0.043, "volume": 10000.0}, {"date": "2020-02-04", "close": 0.053, "volume": 38700.0}, {"date": "2020-02-05", "close": 0.053, "volume": 49836.0}, {"date": "2020-02-06", "close": 0.053, "volume": 2898.0}, {"date": "2020-02-10", "close": 0.054, "volume": 108000.0}, {"date": "2020-02-17", "close": 0.05, "volume": 92000.0}, {"date": "2020-02-19", "close": 0.05, "volume": 113236.0}, {"date": "2020-02-25", "close": 0.054, "volume": 14156.0}, {"date": "2020-02-26", "close": 0.051, "volume": 14900.0}, {"date": "2020-02-28", "close": 0.051, "volume": 132785.0}, {"date": "2020-03-06", "close": 0.051, "volume": 50599.0}, {"date": "2020-03-09", "close": 0.052, "volume": 19795.0}, {"date": "2020-03-10", "close": 0.044, "volume": 550794.0}, {"date": "2020-03-12", "close": 0.04, "volume": 336500.0}, {"date": "2020-03-20", "close": 0.04, "volume": 12475.0}, {"date": "2020-03-23", "close": 0.03, "volume": 100000.0}, {"date": "2020-03-24", "close": 0.029, "volume": 10.0}, {"date": "2020-03-25", "close": 0.034, "volume": 170605.0}, {"date": "2020-03-26", "close": 0.026, "volume": 402470.0}, {"date": "2020-03-27", "close": 0.027, "volume": 142051.0}, {"date": "2020-03-30", "close": 0.027, "volume": 37037.0}, {"date": "2020-03-31", "close": 0.026, "volume": 171000.0}, {"date": "2020-04-01", "close": 0.023, "volume": 1412193.0}, {"date": "2020-04-03", "close": 0.024, "volume": 20179.0}, {"date": "2020-04-06", "close": 0.023, "volume": 1911200.0}, {"date": "2020-04-08", "close": 0.025, "volume": 10000.0}, {"date": "2020-04-15", "close": 0.024, "volume": 31000.0}, {"date": "2020-04-16", "close": 0.025, "volume": 1257680.0}, {"date": "2020-04-17", "close": 0.025, "volume": 60000.0}, {"date": "2020-04-20", "close": 0.031, "volume": 265368.0}, {"date": "2020-04-21", "close": 0.031, "volume": 767283.0}, {"date": "2020-04-23", "close": 0.034, "volume": 132611.0}, {"date": "2020-04-24", "close": 0.034, "volume": 1028000.0}, {"date": "2020-05-06", "close": 0.029, "volume": 47500.0}, {"date": "2020-05-11", "close": 0.033, "volume": 85000.0}, {"date": "2020-05-12", "close": 0.036, "volume": 200000.0}, {"date": "2020-05-13", "close": 0.04, "volume": 652404.0}, {"date": "2020-05-14", "close": 0.038, "volume": 100000.0}, {"date": "2020-05-18", "close": 0.045, "volume": 112500.0}, {"date": "2020-05-19", "close": 0.045, "volume": 107500.0}, {"date": "2020-05-20", "close": 0.045, "volume": 12000.0}, {"date": "2020-05-22", "close": 0.05, "volume": 250000.0}, {"date": "2020-05-26", "close": 0.049, "volume": 10224.0}, {"date": "2020-05-27", "close": 0.046, "volume": 431996.0}, {"date": "2020-05-28", "close": 0.047, "volume": 22500.0}, {"date": "2020-06-02", "close": 0.048, "volume": 5713.0}, {"date": "2020-06-03", "close": 0.047, "volume": 52559.0}, {"date": "2020-06-05", "close": 0.06, "volume": 1809337.0}, {"date": "2020-06-09", "close": 0.06, "volume": 768828.0}, {"date": "2020-06-10", "close": 0.063, "volume": 1190620.0}, {"date": "2020-06-11", "close": 0.064, "volume": 31500.0}, {"date": "2020-06-12", "close": 0.057, "volume": 93450.0}, {"date": "2020-06-15", "close": 0.065, "volume": 380000.0}, {"date": "2020-06-16", "close": 0.057, "volume": 409500.0}, {"date": "2020-06-17", "close": 0.06, "volume": 140449.0}, {"date": "2020-06-18", "close": 0.054, "volume": 189412.0}, {"date": "2020-06-19", "close": 0.058, "volume": 98000.0}, {"date": "2020-06-22", "close": 0.057, "volume": 286000.0}, {"date": "2020-06-23", "close": 0.058, "volume": 120830.0}, {"date": "2020-06-24", "close": 0.055, "volume": 116244.0}, {"date": "2020-06-25", "close": 0.052, "volume": 664822.0}, {"date": "2020-06-29", "close": 0.051, "volume": 10200.0}, {"date": "2020-06-30", "close": 0.051, "volume": 13955.0}, {"date": "2020-07-01", "close": 0.044, "volume": 100000.0}, {"date": "2020-07-02", "close": 0.048, "volume": 126035.0}, {"date": "2020-07-03", "close": 0.045, "volume": 735000.0}, {"date": "2020-07-06", "close": 0.043, "volume": 85000.0}, {"date": "2020-07-13", "close": 0.049, "volume": 110000.0}, {"date": "2020-07-15", "close": 0.05, "volume": 117000.0}, {"date": "2020-07-21", "close": 0.05, "volume": 10000.0}, {"date": "2020-07-23", "close": 0.049, "volume": 175000.0}, {"date": "2020-07-24", "close": 0.048, "volume": 250603.0}, {"date": "2020-07-27", "close": 0.048, "volume": 49303.0}, {"date": "2020-07-28", "close": 0.047, "volume": 7240.0}, {"date": "2020-08-03", "close": 0.05, "volume": 124656.0}, {"date": "2020-08-04", "close": 0.05, "volume": 42640.0}, {"date": "2020-08-06", "close": 0.049, "volume": 1775354.0}, {"date": "2020-08-07", "close": 0.05, "volume": 92750.0}, {"date": "2020-08-10", "close": 0.045, "volume": 226407.0}, {"date": "2020-08-19", "close": 0.051, "volume": 42432.0}, {"date": "2020-08-20", "close": 0.053, "volume": 7568.0}, {"date": "2020-08-21", "close": 0.05, "volume": 5436.0}, {"date": "2020-08-25", "close": 0.05, "volume": 28265.0}, {"date": "2020-08-26", "close": 0.05, "volume": 12000.0}, {"date": "2020-09-02", "close": 0.049, "volume": 17660.0}, {"date": "2020-09-03", "close": 0.049, "volume": 34872.0}, {"date": "2020-09-04", "close": 0.049, "volume": 189256.0}, {"date": "2020-09-09", "close": 0.049, "volume": 263676.0}, {"date": "2020-09-11", "close": 0.049, "volume": 75332.0}, {"date": "2020-09-21", "close": 0.05, "volume": 450000.0}, {"date": "2020-09-22", "close": 0.05, "volume": 537440.0}, {"date": "2020-09-30", "close": 0.05, "volume": 250000.0}, {"date": "2020-10-02", "close": 0.051, "volume": 325800.0}, {"date": "2020-10-05", "close": 0.05, "volume": 200000.0}, {"date": "2020-10-06", "close": 0.049, "volume": 156779.0}, {"date": "2020-10-07", "close": 0.051, "volume": 402647.0}, {"date": "2020-10-08", "close": 0.052, "volume": 57701.0}, {"date": "2020-10-09", "close": 0.051, "volume": 73500.0}, {"date": "2020-10-12", "close": 0.05, "volume": 60000.0}, {"date": "2020-10-13", "close": 0.051, "volume": 115000.0}, {"date": "2020-10-14", "close": 0.05, "volume": 58837.0}, {"date": "2020-10-15", "close": 0.051, "volume": 75471.0}, {"date": "2020-10-16", "close": 0.055, "volume": 281708.0}, {"date": "2020-10-20", "close": 0.05, "volume": 50400.0}, {"date": "2020-10-22", "close": 0.05, "volume": 59441.0}, {"date": "2020-10-23", "close": 0.054, "volume": 1800.0}, {"date": "2020-10-26", "close": 0.054, "volume": 468000.0}, {"date": "2020-10-27", "close": 0.054, "volume": 151518.0}, {"date": "2020-10-28", "close": 0.05, "volume": 30000.0}, {"date": "2020-10-29", "close": 0.054, "volume": 10000.0}, {"date": "2020-10-30", "close": 0.054, "volume": 583513.0}, {"date": "2020-11-02", "close": 0.057, "volume": 1078029.0}, {"date": "2020-11-03", "close": 0.055, "volume": 115001.0}, {"date": "2020-11-04", "close": 0.053, "volume": 112500.0}, {"date": "2020-11-05", "close": 0.052, "volume": 240453.0}, {"date": "2020-11-06", "close": 0.055, "volume": 10000.0}, {"date": "2020-11-09", "close": 0.052, "volume": 690961.0}, {"date": "2020-11-10", "close": 0.049, "volume": 304215.0}, {"date": "2020-11-17", "close": 0.054, "volume": 210770.0}, {"date": "2020-11-18", "close": 0.052, "volume": 404230.0}, {"date": "2020-11-19", "close": 0.053, "volume": 107251.0}, {"date": "2020-11-20", "close": 0.052, "volume": 120000.0}, {"date": "2020-11-23", "close": 0.052, "volume": 288461.0}, {"date": "2020-11-24", "close": 0.054, "volume": 143477.0}, {"date": "2020-11-25", "close": 0.1, "volume": 1111036.0}, {"date": "2020-11-26", "close": 0.1, "volume": 1770256.0}, {"date": "2020-11-27", "close": 0.1, "volume": 297125.0}, {"date": "2020-11-30", "close": 0.085, "volume": 249561.0}, {"date": "2020-12-01", "close": 0.091, "volume": 366404.0}, {"date": "2020-12-02", "close": 0.077, "volume": 144213.0}, {"date": "2020-12-03", "close": 0.08, "volume": 128614.0}, {"date": "2020-12-04", "close": 0.077, "volume": 325443.0}, {"date": "2020-12-08", "close": 0.075, "volume": 33000.0}, {"date": "2020-12-09", "close": 0.07, "volume": 508144.0}, {"date": "2020-12-10", "close": 0.071, "volume": 50000.0}, {"date": "2020-12-11", "close": 0.071, "volume": 169245.0}, {"date": "2020-12-14", "close": 0.065, "volume": 146699.0}, {"date": "2020-12-15", "close": 0.068, "volume": 5000.0}, {"date": "2020-12-16", "close": 0.067, "volume": 47827.0}, {"date": "2020-12-17", "close": 0.062, "volume": 88304.0}, {"date": "2020-12-18", "close": 0.065, "volume": 15000.0}, {"date": "2020-12-22", "close": 0.073, "volume": 80063.0}, {"date": "2020-12-23", "close": 0.08, "volume": 259668.0}, {"date": "2021-01-04", "close": 0.071, "volume": 42987.0}, {"date": "2021-01-05", "close": 0.072, "volume": 1295.0}, {"date": "2021-01-12", "close": 0.072, "volume": 22000.0}, {"date": "2021-01-13", "close": 0.073, "volume": 89000.0}, {"date": "2021-01-15", "close": 0.08, "volume": 36000.0}, {"date": "2021-01-19", "close": 0.077, "volume": 7208.0}, {"date": "2021-01-20", "close": 0.075, "volume": 46000.0}, {"date": "2021-01-21", "close": 0.075, "volume": 7000.0}, {"date": "2021-01-22", "close": 0.075, "volume": 2800.0}, {"date": "2021-01-27", "close": 0.077, "volume": 50000.0}, {"date": "2021-01-28", "close": 0.074, "volume": 6275.0}, {"date": "2021-01-29", "close": 0.08, "volume": 81500.0}, {"date": "2021-02-03", "close": 0.08, "volume": 105000.0}, {"date": "2021-02-04", "close": 0.089, "volume": 100300.0}, {"date": "2021-02-05", "close": 0.09, "volume": 98967.0}, {"date": "2021-02-08", "close": 0.087, "volume": 159251.0}, {"date": "2021-02-09", "close": 0.09, "volume": 23588.0}, {"date": "2021-02-12", "close": 0.082, "volume": 95796.0}, {"date": "2021-02-15", "close": 0.085, "volume": 198398.0}, {"date": "2021-02-18", "close": 0.095, "volume": 10861.0}, {"date": "2021-02-19", "close": 0.09, "volume": 340479.0}, {"date": "2021-02-23", "close": 0.09, "volume": 95000.0}, {"date": "2021-02-25", "close": 0.086, "volume": 154118.0}, {"date": "2021-02-26", "close": 0.086, "volume": 98632.0}, {"date": "2021-03-03", "close": 0.085, "volume": 20102.0}, {"date": "2021-03-04", "close": 0.091, "volume": 43478.0}, {"date": "2021-03-05", "close": 0.09, "volume": 21000.0}, {"date": "2021-03-08", "close": 0.08, "volume": 12578.0}, {"date": "2021-03-09", "close": 0.084, "volume": 30000.0}, {"date": "2021-03-10", "close": 0.08, "volume": 43666.0}, {"date": "2021-03-11", "close": 0.08, "volume": 5000.0}, {"date": "2021-03-12", "close": 0.08, "volume": 25117.0}, {"date": "2021-03-15", "close": 0.08, "volume": 13653.0}, {"date": "2021-03-18", "close": 0.086, "volume": 113300.0}, {"date": "2021-03-19", "close": 0.08, "volume": 59413.0}, {"date": "2021-03-22", "close": 0.082, "volume": 139339.0}, {"date": "2021-03-24", "close": 0.087, "volume": 100000.0}, {"date": "2021-03-26", "close": 0.08, "volume": 218014.0}, {"date": "2021-03-29", "close": 0.078, "volume": 12000.0}, {"date": "2021-03-30", "close": 0.079, "volume": 12025.0}, {"date": "2021-03-31", "close": 0.08, "volume": 85000.0}, {"date": "2021-04-01", "close": 0.079, "volume": 334138.0}, {"date": "2021-04-06", "close": 0.078, "volume": 61397.0}, {"date": "2021-04-07", "close": 0.076, "volume": 300000.0}, {"date": "2021-04-08", "close": 0.082, "volume": 133935.0}, {"date": "2021-04-14", "close": 0.078, "volume": 10000.0}, {"date": "2021-04-15", "close": 0.084, "volume": 10000.0}, {"date": "2021-04-19", "close": 0.083, "volume": 41831.0}, {"date": "2021-04-20", "close": 0.084, "volume": 50000.0}, {"date": "2021-04-21", "close": 0.078, "volume": 50000.0}, {"date": "2021-04-22", "close": 0.08, "volume": 50000.0}, {"date": "2021-04-23", "close": 0.078, "volume": 221300.0}, {"date": "2021-04-26", "close": 0.078, "volume": 66388.0}, {"date": "2021-04-27", "close": 0.084, "volume": 10000.0}, {"date": "2021-04-28", "close": 0.084, "volume": 29870.0}, {"date": "2021-04-30", "close": 0.081, "volume": 2500.0}, {"date": "2021-05-03", "close": 0.08, "volume": 239849.0}, {"date": "2021-05-04", "close": 0.078, "volume": 271300.0}, {"date": "2021-05-06", "close": 0.079, "volume": 58397.0}, {"date": "2021-05-07", "close": 0.078, "volume": 100000.0}, {"date": "2021-05-10", "close": 0.081, "volume": 71777.0}, {"date": "2021-05-11", "close": 0.08, "volume": 301550.0}, {"date": "2021-05-12", "close": 0.077, "volume": 201500.0}, {"date": "2021-05-13", "close": 0.076, "volume": 35380.0}, {"date": "2021-05-14", "close": 0.076, "volume": 6519.0}, {"date": "2021-05-18", "close": 0.077, "volume": 25000.0}, {"date": "2021-05-19", "close": 0.08, "volume": 50000.0}, {"date": "2021-05-20", "close": 0.076, "volume": 124154.0}, {"date": "2021-05-24", "close": 0.076, "volume": 120000.0}, {"date": "2021-05-25", "close": 0.077, "volume": 100000.0}, {"date": "2021-05-27", "close": 0.076, "volume": 191683.0}, {"date": "2021-06-01", "close": 0.077, "volume": 15584.0}, {"date": "2021-06-02", "close": 0.08, "volume": 74000.0}, {"date": "2021-06-03", "close": 0.077, "volume": 12500.0}, {"date": "2021-06-04", "close": 0.079, "volume": 76763.0}, {"date": "2021-06-07", "close": 0.084, "volume": 119000.0}, {"date": "2021-06-08", "close": 0.084, "volume": 92977.0}, {"date": "2021-06-09", "close": 0.083, "volume": 24096.0}, {"date": "2021-06-10", "close": 0.081, "volume": 354104.0}, {"date": "2021-06-11", "close": 0.081, "volume": 96981.0}, {"date": "2021-06-15", "close": 0.08, "volume": 125000.0}, {"date": "2021-06-16", "close": 0.083, "volume": 7048.0}, {"date": "2021-06-17", "close": 0.08, "volume": 77915.0}, {"date": "2021-06-18", "close": 0.083, "volume": 63682.0}, {"date": "2021-06-21", "close": 0.081, "volume": 28200.0}, {"date": "2021-06-22", "close": 0.08, "volume": 401349.0}, {"date": "2021-06-23", "close": 0.08, "volume": 250493.0}, {"date": "2021-06-24", "close": 0.079, "volume": 22732.0}, {"date": "2021-06-25", "close": 0.079, "volume": 119428.0}, {"date": "2021-06-28", "close": 0.079, "volume": 290440.0}, {"date": "2021-06-29", "close": 0.079, "volume": 3000.0}, {"date": "2021-06-30", "close": 0.079, "volume": 496676.0}, {"date": "2021-07-01", "close": 0.08, "volume": 40000.0}, {"date": "2021-07-02", "close": 0.079, "volume": 212000.0}, {"date": "2021-07-05", "close": 0.08, "volume": 144514.0}, {"date": "2021-07-06", "close": 0.08, "volume": 93686.0}, {"date": "2021-07-07", "close": 0.08, "volume": 2306012.0}, {"date": "2021-07-08", "close": 0.083, "volume": 747017.0}, {"date": "2021-07-09", "close": 0.08, "volume": 1228434.0}, {"date": "2021-07-12", "close": 0.078, "volume": 179763.0}, {"date": "2021-07-13", "close": 0.076, "volume": 70237.0}, {"date": "2021-07-14", "close": 0.079, "volume": 474587.0}, {"date": "2021-07-15", "close": 0.079, "volume": 120392.0}, {"date": "2021-07-19", "close": 0.08, "volume": 74813.0}, {"date": "2021-07-20", "close": 0.078, "volume": 238980.0}, {"date": "2021-07-21", "close": 0.08, "volume": 1273260.0}, {"date": "2021-07-23", "close": 0.084, "volume": 50371.0}, {"date": "2021-07-26", "close": 0.084, "volume": 93980.0}, {"date": "2021-07-27", "close": 0.084, "volume": 200000.0}, {"date": "2021-07-28", "close": 0.083, "volume": 98637.0}, {"date": "2021-07-29", "close": 0.08, "volume": 594623.0}, {"date": "2021-07-30", "close": 0.08, "volume": 55000.0}, {"date": "2021-08-02", "close": 0.08, "volume": 9800.0}, {"date": "2021-08-03", "close": 0.082, "volume": 160000.0}, {"date": "2021-08-04", "close": 0.082, "volume": 43000.0}, {"date": "2021-08-09", "close": 0.08, "volume": 215566.0}, {"date": "2021-08-10", "close": 0.08, "volume": 220819.0}, {"date": "2021-08-12", "close": 0.08, "volume": 56550.0}, {"date": "2021-08-13", "close": 0.08, "volume": 992615.0}, {"date": "2021-08-16", "close": 0.08, "volume": 220641.0}, {"date": "2021-08-17", "close": 0.08, "volume": 90000.0}, {"date": "2021-08-18", "close": 0.08, "volume": 71644.0}, {"date": "2021-08-19", "close": 0.08, "volume": 124074.0}, {"date": "2021-08-20", "close": 0.08, "volume": 165327.0}, {"date": "2021-08-23", "close": 0.08, "volume": 140000.0}, {"date": "2021-08-24", "close": 0.08, "volume": 63200.0}, {"date": "2021-08-25", "close": 0.08, "volume": 93594.0}, {"date": "2021-08-27", "close": 0.08, "volume": 120000.0}, {"date": "2021-08-30", "close": 0.08, "volume": 137170.0}, {"date": "2021-08-31", "close": 0.08, "volume": 176997.0}, {"date": "2021-09-01", "close": 0.08, "volume": 75000.0}, {"date": "2021-09-02", "close": 0.08, "volume": 200000.0}, {"date": "2021-09-06", "close": 0.0785, "volume": 106627.0}, {"date": "2021-09-07", "close": 0.078, "volume": 80179.0}, {"date": "2021-09-08", "close": 0.078, "volume": 11424.0}, {"date": "2021-09-09", "close": 0.079, "volume": 115057.0}, {"date": "2021-09-10", "close": 0.079, "volume": 93473.0}, {"date": "2021-09-15", "close": 0.079, "volume": 64400.0}, {"date": "2021-09-16", "close": 0.077, "volume": 90000.0}, {"date": "2021-09-17", "close": 0.077, "volume": 1200.0}, {"date": "2021-09-22", "close": 0.077, "volume": 14675.0}, {"date": "2021-09-23", "close": 0.073, "volume": 54400.0}, {"date": "2021-09-24", "close": 0.07, "volume": 72500.0}, {"date": "2021-09-27", "close": 0.079, "volume": 54000.0}, {"date": "2021-09-28", "close": 0.076, "volume": 205000.0}, {"date": "2021-09-30", "close": 0.076, "volume": 7875.0}, {"date": "2021-10-06", "close": 0.077, "volume": 320500.0}, {"date": "2021-10-11", "close": 0.078, "volume": 29355.0}, {"date": "2021-10-15", "close": 0.077, "volume": 11718.0}, {"date": "2021-10-19", "close": 0.077, "volume": 2260.0}, {"date": "2021-10-20", "close": 0.077, "volume": 16660.0}, {"date": "2021-10-26", "close": 0.073, "volume": 144897.0}, {"date": "2021-10-27", "close": 0.073, "volume": 2000.0}, {"date": "2021-10-28", "close": 0.073, "volume": 345641.0}, {"date": "2021-11-01", "close": 0.07, "volume": 17225.0}, {"date": "2021-11-02", "close": 0.072, "volume": 72062.0}, {"date": "2021-11-03", "close": 0.072, "volume": 107719.0}, {"date": "2021-11-05", "close": 0.072, "volume": 9453.0}, {"date": "2021-11-08", "close": 0.075, "volume": 181910.0}, {"date": "2021-11-09", "close": 0.074, "volume": 123822.0}, {"date": "2021-11-10", "close": 0.074, "volume": 307619.0}, {"date": "2021-11-11", "close": 0.073, "volume": 318652.0}, {"date": "2021-11-12", "close": 0.07, "volume": 11588.0}, {"date": "2021-11-15", "close": 0.07, "volume": 150000.0}, {"date": "2021-11-16", "close": 0.068, "volume": 1244.0}, {"date": "2021-11-18", "close": 0.07, "volume": 40000.0}, {"date": "2021-11-22", "close": 0.072, "volume": 7638.0}, {"date": "2021-11-23", "close": 0.072, "volume": 2362.0}, {"date": "2021-11-25", "close": 0.077, "volume": 60065.0}, {"date": "2021-11-29", "close": 0.072, "volume": 4250.0}, {"date": "2021-12-01", "close": 0.074, "volume": 337.0}, {"date": "2021-12-02", "close": 0.072, "volume": 221598.0}, {"date": "2021-12-06", "close": 0.071, "volume": 220200.0}, {"date": "2021-12-09", "close": 0.073, "volume": 273.0}, {"date": "2021-12-10", "close": 0.072, "volume": 145122.0}, {"date": "2021-12-13", "close": 0.072, "volume": 55555.0}, {"date": "2021-12-14", "close": 0.07, "volume": 16100.0}, {"date": "2021-12-15", "close": 0.07, "volume": 221039.0}, {"date": "2021-12-17", "close": 0.068, "volume": 1667.0}, {"date": "2021-12-20", "close": 0.062, "volume": 126026.0}, {"date": "2021-12-21", "close": 0.06, "volume": 62320.0}, {"date": "2021-12-22", "close": 0.062, "volume": 5072.0}, {"date": "2021-12-23", "close": 0.061, "volume": 246250.0}, {"date": "2021-12-29", "close": 0.063, "volume": 3000.0}, {"date": "2021-12-30", "close": 0.077, "volume": 745.0}, {"date": "2022-01-04", "close": 0.077, "volume": 4.0}, {"date": "2022-01-05", "close": 0.077, "volume": 1233.0}, {"date": "2022-01-10", "close": 0.071, "volume": 29410.0}, {"date": "2022-01-11", "close": 0.071, "volume": 54120.0}, {"date": "2022-01-12", "close": 0.06, "volume": 155766.0}, {"date": "2022-01-13", "close": 0.061, "volume": 29862.0}, {"date": "2022-01-14", "close": 0.062, "volume": 10000.0}, {"date": "2022-01-18", "close": 0.063, "volume": 519531.0}, {"date": "2022-01-20", "close": 0.062, "volume": 1.0}, {"date": "2022-01-21", "close": 0.068, "volume": 28001.0}, {"date": "2022-01-24", "close": 0.055, "volume": 394966.0}, {"date": "2022-01-25", "close": 0.06, "volume": 36230.0}, {"date": "2022-01-27", "close": 0.057, "volume": 331971.0}, {"date": "2022-01-28", "close": 0.057, "volume": 890229.0}, {"date": "2022-01-31", "close": 0.057, "volume": 8944.0}, {"date": "2022-02-01", "close": 0.053, "volume": 21003.0}, {"date": "2022-02-02", "close": 0.056, "volume": 50087.0}, {"date": "2022-02-03", "close": 0.056, "volume": 22233.0}, {"date": "2022-02-04", "close": 0.052, "volume": 20000.0}, {"date": "2022-02-07", "close": 0.053, "volume": 1730952.0}, {"date": "2022-02-08", "close": 0.056, "volume": 41590.0}, {"date": "2022-02-10", "close": 0.056, "volume": 136091.0}, {"date": "2022-02-11", "close": 0.056, "volume": 50072.0}, {"date": "2022-02-14", "close": 0.056, "volume": 145.0}, {"date": "2022-02-17", "close": 0.056, "volume": 1.0}, {"date": "2022-02-18", "close": 0.052, "volume": 1490127.0}, {"date": "2022-02-21", "close": 0.056, "volume": 449772.0}, {"date": "2022-02-22", "close": 0.057, "volume": 100000.0}, {"date": "2022-02-23", "close": 0.062, "volume": 5.0}, {"date": "2022-02-24", "close": 0.067, "volume": 72538.0}, {"date": "2022-02-25", "close": 0.067, "volume": 109310.0}, {"date": "2022-02-28", "close": 0.08, "volume": 1092472.0}, {"date": "2022-03-01", "close": 0.08, "volume": 418185.0}, {"date": "2022-03-02", "close": 0.081, "volume": 391343.0}, {"date": "2022-03-03", "close": 0.06, "volume": 160002.0}, {"date": "2022-03-04", "close": 0.061, "volume": 6197.0}, {"date": "2022-03-07", "close": 0.065, "volume": 2241.0}, {"date": "2022-03-09", "close": 0.063, "volume": 200000.0}, {"date": "2022-03-10", "close": 0.063, "volume": 10749.0}, {"date": "2022-03-11", "close": 0.063, "volume": 614444.0}, {"date": "2022-03-14", "close": 0.063, "volume": 52551.0}, {"date": "2022-03-16", "close": 0.065, "volume": 33005.0}, {"date": "2022-03-18", "close": 0.065, "volume": 29618.0}, {"date": "2022-03-23", "close": 0.06, "volume": 806117.0}, {"date": "2022-03-24", "close": 0.06, "volume": 198384.0}, {"date": "2022-03-25", "close": 0.06, "volume": 380808.0}, {"date": "2022-03-28", "close": 0.06, "volume": 12000.0}, {"date": "2022-03-31", "close": 0.06, "volume": 285000.0}, {"date": "2022-04-01", "close": 0.06, "volume": 68021.0}, {"date": "2022-04-04", "close": 0.057, "volume": 1217000.0}, {"date": "2022-04-05", "close": 0.058, "volume": 10000.0}, {"date": "2022-04-06", "close": 0.059, "volume": 18000.0}, {"date": "2022-04-08", "close": 0.062, "volume": 100000.0}, {"date": "2022-04-12", "close": 0.061, "volume": 316500.0}, {"date": "2022-04-19", "close": 0.064, "volume": 282938.0}, {"date": "2022-04-20", "close": 0.065, "volume": 73385.0}, {"date": "2022-04-22", "close": 0.065, "volume": 16615.0}, {"date": "2022-04-26", "close": 0.068, "volume": 206387.0}, {"date": "2022-04-27", "close": 0.068, "volume": 20000.0}, {"date": "2022-04-28", "close": 0.068, "volume": 10002.0}, {"date": "2022-05-02", "close": 0.062, "volume": 225000.0}, {"date": "2022-05-04", "close": 0.063, "volume": 4.0}, {"date": "2022-05-05", "close": 0.062, "volume": 25356.0}, {"date": "2022-05-06", "close": 0.062, "volume": 208229.0}, {"date": "2022-05-09", "close": 0.065, "volume": 75000.0}, {"date": "2022-05-10", "close": 0.061, "volume": 1210258.0}, {"date": "2022-05-13", "close": 0.063, "volume": 100000.0}, {"date": "2022-05-16", "close": 0.062, "volume": 107500.0}, {"date": "2022-05-17", "close": 0.061, "volume": 16000.0}, {"date": "2022-05-19", "close": 0.062, "volume": 19.0}, {"date": "2022-05-23", "close": 0.062, "volume": 71392.0}, {"date": "2022-05-24", "close": 0.062, "volume": 113156.0}, {"date": "2022-05-26", "close": 0.06, "volume": 40582.0}, {"date": "2022-05-27", "close": 0.059, "volume": 31736.0}, {"date": "2022-05-30", "close": 0.06, "volume": 118519.0}, {"date": "2022-05-31", "close": 0.06, "volume": 12905.0}, {"date": "2022-06-02", "close": 0.06, "volume": 5000.0}, {"date": "2022-06-03", "close": 0.059, "volume": 13888.0}, {"date": "2022-06-06", "close": 0.059, "volume": 12905.0}, {"date": "2022-06-08", "close": 0.059, "volume": 978311.0}, {"date": "2022-06-10", "close": 0.058, "volume": 44000.0}, {"date": "2022-06-14", "close": 0.056, "volume": 925017.0}, {"date": "2022-06-20", "close": 0.052, "volume": 10000.0}, {"date": "2022-06-21", "close": 0.052, "volume": 140000.0}, {"date": "2022-06-22", "close": 0.052, "volume": 129153.0}, {"date": "2022-06-23", "close": 0.05, "volume": 1829000.0}, {"date": "2022-06-28", "close": 0.047, "volume": 17400.0}, {"date": "2022-06-29", "close": 0.05, "volume": 721892.0}, {"date": "2022-07-01", "close": 0.055, "volume": 200000.0}, {"date": "2022-07-04", "close": 0.051, "volume": 9864.0}, {"date": "2022-07-05", "close": 0.053, "volume": 1010000.0}, {"date": "2022-07-08", "close": 0.055, "volume": 1560826.0}, {"date": "2022-07-12", "close": 0.05, "volume": 520000.0}, {"date": "2022-07-13", "close": 0.053, "volume": 150000.0}, {"date": "2022-07-14", "close": 0.055, "volume": 450000.0}, {"date": "2022-07-15", "close": 0.052, "volume": 50000.0}, {"date": "2022-07-18", "close": 0.052, "volume": 456000.0}, {"date": "2022-07-19", "close": 0.052, "volume": 500000.0}, {"date": "2022-07-25", "close": 0.05, "volume": 399998.0}, {"date": "2022-07-26", "close": 0.055, "volume": 79397.0}, {"date": "2022-07-27", "close": 0.049, "volume": 17011.0}, {"date": "2022-07-28", "close": 0.05, "volume": 50000.0}, {"date": "2022-07-29", "close": 0.05, "volume": 125000.0}, {"date": "2022-08-04", "close": 0.051, "volume": 68965.0}, {"date": "2022-08-05", "close": 0.051, "volume": 277874.0}, {"date": "2022-08-08", "close": 0.051, "volume": 149978.0}, {"date": "2022-08-09", "close": 0.052, "volume": 96.0}, {"date": "2022-08-12", "close": 0.047, "volume": 5000.0}, {"date": "2022-08-15", "close": 0.047, "volume": 311896.0}, {"date": "2022-08-17", "close": 0.052, "volume": 200000.0}, {"date": "2022-08-19", "close": 0.05, "volume": 39450.0}, {"date": "2022-08-22", "close": 0.051, "volume": 282987.0}, {"date": "2022-08-23", "close": 0.05, "volume": 445431.0}, {"date": "2022-08-25", "close": 0.05, "volume": 444569.0}, {"date": "2022-09-02", "close": 0.05, "volume": 250000.0}, {"date": "2022-09-06", "close": 0.05, "volume": 692050.0}, {"date": "2022-09-07", "close": 0.05, "volume": 7000.0}, {"date": "2022-09-14", "close": 0.049, "volume": 175000.0}, {"date": "2022-09-26", "close": 0.049, "volume": 66183.0}, {"date": "2022-09-27", "close": 0.05, "volume": 50000.0}, {"date": "2022-09-28", "close": 0.048, "volume": 86916.0}, {"date": "2022-09-29", "close": 0.049, "volume": 164448.0}, {"date": "2022-09-30", "close": 0.05, "volume": 50000.0}, {"date": "2022-10-06", "close": 0.05, "volume": 93039.0}, {"date": "2022-10-07", "close": 0.045, "volume": 334239.0}, {"date": "2022-10-10", "close": 0.044, "volume": 553944.0}, {"date": "2022-10-12", "close": 0.045, "volume": 321947.0}, {"date": "2022-10-13", "close": 0.044, "volume": 187504.0}, {"date": "2022-10-17", "close": 0.044, "volume": 300000.0}, {"date": "2022-10-19", "close": 0.044, "volume": 25413.0}, {"date": "2022-10-21", "close": 0.043, "volume": 105351.0}, {"date": "2022-10-25", "close": 0.043, "volume": 405.0}, {"date": "2022-10-26", "close": 0.044, "volume": 20000.0}, {"date": "2022-10-27", "close": 0.04, "volume": 20253.0}, {"date": "2022-10-31", "close": 0.044, "volume": 3961.0}, {"date": "2022-11-01", "close": 0.044, "volume": 6998.0}, {"date": "2022-11-02", "close": 0.04, "volume": 412254.0}, {"date": "2022-11-04", "close": 0.04, "volume": 200000.0}, {"date": "2022-11-16", "close": 0.04, "volume": 11718.0}, {"date": "2022-11-17", "close": 0.041, "volume": 281377.0}, {"date": "2022-11-18", "close": 0.043, "volume": 100000.0}, {"date": "2022-11-21", "close": 0.044, "volume": 453.0}, {"date": "2022-11-23", "close": 0.045, "volume": 25000.0}, {"date": "2022-11-24", "close": 0.044, "volume": 7000.0}, {"date": "2022-11-25", "close": 0.045, "volume": 60000.0}, {"date": "2022-12-01", "close": 0.05, "volume": 25200.0}, {"date": "2022-12-02", "close": 0.05, "volume": 57756.0}, {"date": "2022-12-05", "close": 0.051, "volume": 7000.0}, {"date": "2022-12-06", "close": 0.044, "volume": 81254.0}, {"date": "2022-12-07", "close": 0.044, "volume": 18799.0}, {"date": "2022-12-12", "close": 0.044, "volume": 65036.0}, {"date": "2022-12-13", "close": 0.04, "volume": 37964.0}, {"date": "2022-12-14", "close": 0.044, "volume": 65036.0}, {"date": "2022-12-19", "close": 0.044, "volume": 12160.0}, {"date": "2022-12-30", "close": 0.044, "volume": 165391.0}, {"date": "2023-01-03", "close": 0.044, "volume": 109008.0}, {"date": "2023-01-04", "close": 0.042, "volume": 115965.0}, {"date": "2023-01-06", "close": 0.045, "volume": 1540.0}, {"date": "2023-01-09", "close": 0.048, "volume": 74208.0}, {"date": "2023-01-11", "close": 0.051, "volume": 120000.0}, {"date": "2023-01-12", "close": 0.045, "volume": 120000.0}, {"date": "2023-01-16", "close": 0.047, "volume": 12400.0}, {"date": "2023-01-17", "close": 0.046, "volume": 65275.0}, {"date": "2023-01-18", "close": 0.046, "volume": 11250.0}, {"date": "2023-01-31", "close": 0.051, "volume": 23475.0}, {"date": "2023-02-01", "close": 0.05, "volume": 9386.0}, {"date": "2023-02-02", "close": 0.05, "volume": 19990.0}, {"date": "2023-02-07", "close": 0.047, "volume": 10754.0}, {"date": "2023-02-08", "close": 0.05, "volume": 28240.0}, {"date": "2023-02-13", "close": 0.049, "volume": 2142.0}, {"date": "2023-02-17", "close": 0.047, "volume": 9246.0}, {"date": "2023-02-23", "close": 0.043, "volume": 4950.0}, {"date": "2023-02-24", "close": 0.046, "volume": 260000.0}, {"date": "2023-02-27", "close": 0.046, "volume": 20.0}, {"date": "2023-03-02", "close": 0.045, "volume": 48220.0}, {"date": "2023-03-03", "close": 0.045, "volume": 310740.0}, {"date": "2023-03-06", "close": 0.043, "volume": 314290.0}, {"date": "2023-03-07", "close": 0.046, "volume": 107500.0}, {"date": "2023-03-09", "close": 0.043, "volume": 78622.0}, {"date": "2023-03-14", "close": 0.043, "volume": 57002.0}, {"date": "2023-03-20", "close": 0.046, "volume": 871912.0}, {"date": "2023-03-21", "close": 0.046, "volume": 45280.0}, {"date": "2023-03-22", "close": 0.046, "volume": 42035.0}, {"date": "2023-03-23", "close": 0.046, "volume": 40518.0}, {"date": "2023-03-24", "close": 0.046, "volume": 3388.0}, {"date": "2023-03-27", "close": 0.046, "volume": 320851.0}, {"date": "2023-03-28", "close": 0.046, "volume": 171738.0}, {"date": "2023-03-30", "close": 0.051, "volume": 65096.0}, {"date": "2023-03-31", "close": 0.051, "volume": 128227.0}, {"date": "2023-04-03", "close": 0.048, "volume": 72888.0}, {"date": "2023-04-04", "close": 0.051, "volume": 99698.0}, {"date": "2023-04-05", "close": 0.051, "volume": 1495.0}, {"date": "2023-04-06", "close": 0.052, "volume": 110407.0}, {"date": "2023-04-11", "close": 0.052, "volume": 2000.0}, {"date": "2023-04-14", "close": 0.052, "volume": 76987.0}, {"date": "2023-04-18", "close": 0.051, "volume": 55000.0}, {"date": "2023-04-19", "close": 0.05, "volume": 160000.0}, {"date": "2023-04-20", "close": 0.051, "volume": 31515.0}, {"date": "2023-04-26", "close": 0.052, "volume": 100000.0}, {"date": "2023-05-01", "close": 0.052, "volume": 60000.0}, {"date": "2023-05-03", "close": 0.055, "volume": 142000.0}, {"date": "2023-05-05", "close": 0.058, "volume": 11776.0}, {"date": "2023-05-08", "close": 0.063, "volume": 177253.0}, {"date": "2023-05-09", "close": 0.068, "volume": 78287.0}, {"date": "2023-05-10", "close": 0.063, "volume": 44855.0}, {"date": "2023-05-11", "close": 0.058, "volume": 109228.0}, {"date": "2023-05-15", "close": 0.072, "volume": 1527448.0}, {"date": "2023-05-16", "close": 0.073, "volume": 721263.0}, {"date": "2023-05-17", "close": 0.073, "volume": 392645.0}, {"date": "2023-05-18", "close": 0.076, "volume": 339163.0}, {"date": "2023-05-19", "close": 0.076, "volume": 7042.0}, {"date": "2023-05-22", "close": 0.076, "volume": 517.0}, {"date": "2023-05-23", "close": 0.071, "volume": 787.0}, {"date": "2023-05-24", "close": 0.076, "volume": 142307.0}, {"date": "2023-05-25", "close": 0.075, "volume": 109563.0}, {"date": "2023-05-26", "close": 0.075, "volume": 10.0}, {"date": "2023-05-29", "close": 0.064, "volume": 161894.0}, {"date": "2023-05-30", "close": 0.065, "volume": 517.0}, {"date": "2023-05-31", "close": 0.066, "volume": 7300.0}, {"date": "2023-06-02", "close": 0.07, "volume": 15390.0}, {"date": "2023-06-05", "close": 0.076, "volume": 105167.0}, {"date": "2023-06-06", "close": 0.07, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.074, "volume": 51130.0}, {"date": "2023-06-08", "close": 0.075, "volume": 30100.0}, {"date": "2023-06-09", "close": 0.074, "volume": 150000.0}, {"date": "2023-06-13", "close": 0.077, "volume": 6623.0}, {"date": "2023-06-14", "close": 0.077, "volume": 133.0}, {"date": "2023-06-16", "close": 0.076, "volume": 30119.0}, {"date": "2023-06-19", "close": 0.07, "volume": 230136.0}, {"date": "2023-06-20", "close": 0.076, "volume": 187265.0}, {"date": "2023-06-21", "close": 0.073, "volume": 114694.0}, {"date": "2023-06-26", "close": 0.072, "volume": 1513751.0}, {"date": "2023-06-27", "close": 0.078, "volume": 192737.0}, {"date": "2023-06-28", "close": 0.073, "volume": 406453.0}, {"date": "2023-06-29", "close": 0.071, "volume": 1694.0}, {"date": "2023-06-30", "close": 0.073, "volume": 1257.0}, {"date": "2023-07-03", "close": 0.078, "volume": 205059.0}, {"date": "2023-07-04", "close": 0.078, "volume": 213348.0}, {"date": "2023-07-06", "close": 0.078, "volume": 38269.0}, {"date": "2023-07-13", "close": 0.078, "volume": 36999.0}, {"date": "2023-07-17", "close": 0.07, "volume": 368868.0}, {"date": "2023-07-18", "close": 0.071, "volume": 5.0}, {"date": "2023-07-21", "close": 0.079, "volume": 266895.0}, {"date": "2023-07-26", "close": 0.076, "volume": 104460.0}, {"date": "2023-07-28", "close": 0.07, "volume": 500857.0}, {"date": "2023-07-31", "close": 0.074, "volume": 12000.0}, {"date": "2023-08-01", "close": 0.0765, "volume": 33325.0}, {"date": "2023-08-02", "close": 0.072, "volume": 72362.0}, {"date": "2023-08-03", "close": 0.076, "volume": 265238.0}, {"date": "2023-08-11", "close": 0.076, "volume": 346.0}, {"date": "2023-08-14", "close": 0.076, "volume": 6457.0}, {"date": "2023-08-17", "close": 0.075, "volume": 331.0}, {"date": "2023-08-24", "close": 0.075, "volume": 9913.0}, {"date": "2023-08-28", "close": 0.075, "volume": 285171.0}, {"date": "2023-09-04", "close": 0.07, "volume": 267956.0}, {"date": "2023-09-07", "close": 0.068, "volume": 36446.0}, {"date": "2023-09-08", "close": 0.068, "volume": 192.0}, {"date": "2023-09-11", "close": 0.065, "volume": 14250.0}, {"date": "2023-09-13", "close": 0.065, "volume": 19325.0}, {"date": "2023-09-15", "close": 0.067, "volume": 406251.0}, {"date": "2023-09-18", "close": 0.067, "volume": 1341.0}, {"date": "2023-09-20", "close": 0.069, "volume": 72550.0}, {"date": "2023-09-21", "close": 0.069, "volume": 65823.0}, {"date": "2023-09-25", "close": 0.074, "volume": 145214.0}, {"date": "2023-09-26", "close": 0.07, "volume": 35901.0}, {"date": "2023-10-06", "close": 0.069, "volume": 131.0}, {"date": "2023-10-09", "close": 0.068, "volume": 28840.0}, {"date": "2023-10-13", "close": 0.061, "volume": 15000.0}, {"date": "2023-10-17", "close": 0.059, "volume": 265000.0}, {"date": "2023-10-20", "close": 0.0645, "volume": 30617.0}, {"date": "2023-10-23", "close": 0.068, "volume": 229191.0}, {"date": "2023-10-27", "close": 0.069, "volume": 16000.0}, {"date": "2023-10-30", "close": 0.069, "volume": 15999.0}, {"date": "2023-10-31", "close": 0.069, "volume": 30641.0}, {"date": "2023-11-02", "close": 0.07, "volume": 30000.0}, {"date": "2023-11-03", "close": 0.072, "volume": 175678.0}, {"date": "2023-11-06", "close": 0.074, "volume": 1790.0}, {"date": "2023-11-08", "close": 0.07, "volume": 248210.0}, {"date": "2023-11-15", "close": 0.07, "volume": 29628.0}, {"date": "2023-11-16", "close": 0.07, "volume": 114199.0}, {"date": "2023-11-20", "close": 0.07, "volume": 7658.0}, {"date": "2023-11-23", "close": 0.066, "volume": 7658.0}, {"date": "2023-11-24", "close": 0.075, "volume": 34615.0}, {"date": "2023-11-29", "close": 0.078, "volume": 660337.0}, {"date": "2023-11-30", "close": 0.078, "volume": 609.0}, {"date": "2023-12-07", "close": 0.076, "volume": 49660.0}, {"date": "2023-12-18", "close": 0.066, "volume": 60000.0}, {"date": "2023-12-19", "close": 0.066, "volume": 223566.0}, {"date": "2023-12-20", "close": 0.066, "volume": 84231.0}, {"date": "2023-12-22", "close": 0.067, "volume": 10000.0}, {"date": "2023-12-27", "close": 0.067, "volume": 4299.0}, {"date": "2024-01-16", "close": 0.068, "volume": 4012.0}, {"date": "2024-01-17", "close": 0.065, "volume": 20000.0}, {"date": "2024-01-18", "close": 0.063, "volume": 1353124.0}, {"date": "2024-01-22", "close": 0.065, "volume": 50000.0}, {"date": "2024-01-24", "close": 0.062, "volume": 300000.0}, {"date": "2024-01-25", "close": 0.062, "volume": 92075.0}, {"date": "2024-01-29", "close": 0.062, "volume": 10.0}, {"date": "2024-02-05", "close": 0.07, "volume": 200000.0}, {"date": "2024-02-08", "close": 0.062, "volume": 863.0}, {"date": "2024-02-12", "close": 0.07, "volume": 701984.0}, {"date": "2024-02-19", "close": 0.066, "volume": 45000.0}, {"date": "2024-02-21", "close": 0.067, "volume": 12785.0}, {"date": "2024-02-26", "close": 0.07, "volume": 373.0}, {"date": "2024-02-27", "close": 0.068, "volume": 42215.0}, {"date": "2024-02-28", "close": 0.07, "volume": 98.0}, {"date": "2024-02-29", "close": 0.07, "volume": 6.0}, {"date": "2024-03-01", "close": 0.069, "volume": 647.0}, {"date": "2024-03-05", "close": 0.065, "volume": 36236.0}, {"date": "2024-03-06", "close": 0.063, "volume": 82029.0}, {"date": "2024-03-07", "close": 0.063, "volume": 120383.0}, {"date": "2024-03-11", "close": 0.057, "volume": 48631.0}, {"date": "2024-03-13", "close": 0.05, "volume": 39167.0}, {"date": "2024-03-15", "close": 0.06, "volume": 2416.0}, {"date": "2024-03-19", "close": 0.05, "volume": 27780.0}, {"date": "2024-03-28", "close": 0.05, "volume": 9800.0}, {"date": "2024-04-03", "close": 0.051, "volume": 3136.0}, {"date": "2024-04-05", "close": 0.046, "volume": 310505.0}, {"date": "2024-04-08", "close": 0.045, "volume": 171916.0}, {"date": "2024-04-11", "close": 0.042, "volume": 2158.0}, {"date": "2024-04-17", "close": 0.05, "volume": 25571.0}, {"date": "2024-04-22", "close": 0.051, "volume": 14291.0}, {"date": "2024-04-23", "close": 0.054, "volume": 319759.0}, {"date": "2024-04-24", "close": 0.051, "volume": 92257.0}, {"date": "2024-04-29", "close": 0.053, "volume": 3646.0}, {"date": "2024-04-30", "close": 0.05, "volume": 70000.0}, {"date": "2024-05-02", "close": 0.053, "volume": 48840.0}, {"date": "2024-05-03", "close": 0.05, "volume": 15389.0}, {"date": "2024-05-07", "close": 0.053, "volume": 76274.0}, {"date": "2024-05-08", "close": 0.053, "volume": 35000.0}, {"date": "2024-05-17", "close": 0.05, "volume": 3000.0}, {"date": "2024-05-20", "close": 0.047, "volume": 2450.0}, {"date": "2024-05-27", "close": 0.047, "volume": 57146.0}, {"date": "2024-06-14", "close": 0.046, "volume": 107000.0}, {"date": "2024-06-18", "close": 0.046, "volume": 80101.0}, {"date": "2024-06-24", "close": 0.046, "volume": 55228.0}, {"date": "2024-06-25", "close": 0.046, "volume": 24096.0}, {"date": "2024-06-28", "close": 0.046, "volume": 34642.0}, {"date": "2024-07-09", "close": 0.048, "volume": 134587.0}, {"date": "2024-07-26", "close": 0.05, "volume": 20000.0}, {"date": "2024-07-29", "close": 0.048, "volume": 200075.0}, {"date": "2024-07-31", "close": 0.049, "volume": 100000.0}, {"date": "2024-08-15", "close": 0.05, "volume": 10000.0}, {"date": "2024-08-19", "close": 0.047, "volume": 16494.0}, {"date": "2024-08-21", "close": 0.047, "volume": 37000.0}, {"date": "2024-08-22", "close": 0.03, "volume": 8.0}, {"date": "2024-08-28", "close": 0.048, "volume": 193206.0}, {"date": "2024-08-29", "close": 0.05, "volume": 60801.0}, {"date": "2024-08-30", "close": 0.05, "volume": 1060.0}, {"date": "2024-09-02", "close": 0.05, "volume": 68139.0}, {"date": "2024-09-10", "close": 0.05, "volume": 35000.0}, {"date": "2024-09-11", "close": 0.05, "volume": 1428.0}, {"date": "2024-09-12", "close": 0.05, "volume": 346.0}, {"date": "2024-09-20", "close": 0.055, "volume": 42914.0}, {"date": "2024-09-23", "close": 0.05, "volume": 8631.0}, {"date": "2024-09-26", "close": 0.054, "volume": 8583.0}, {"date": "2024-09-27", "close": 0.054, "volume": 106475.0}, {"date": "2024-09-30", "close": 0.055, "volume": 70963.0}, {"date": "2024-10-02", "close": 0.051, "volume": 17857.0}, {"date": "2024-10-14", "close": 0.05, "volume": 50000.0}, {"date": "2024-10-23", "close": 0.05, "volume": 54712.0}, {"date": "2024-10-24", "close": 0.05, "volume": 38235.0}, {"date": "2024-11-08", "close": 0.05, "volume": 3000000.0}, {"date": "2024-11-11", "close": 0.051, "volume": 1066745.0}, {"date": "2024-11-12", "close": 0.052, "volume": 106645.0}, {"date": "2024-11-13", "close": 0.052, "volume": 605197.0}, {"date": "2024-11-14", "close": 0.06, "volume": 2722029.0}, {"date": "2024-11-18", "close": 0.06, "volume": 13120.0}, {"date": "2024-11-19", "close": 0.06, "volume": 27924.0}, {"date": "2024-11-26", "close": 0.069, "volume": 41457.0}, {"date": "2024-11-28", "close": 0.07, "volume": 92371.0}, {"date": "2024-12-03", "close": 0.074, "volume": 538305.0}, {"date": "2024-12-04", "close": 0.075, "volume": 145566.0}, {"date": "2024-12-05", "close": 0.075, "volume": 919021.0}, {"date": "2024-12-06", "close": 0.079, "volume": 499733.0}, {"date": "2024-12-09", "close": 0.077, "volume": 66000.0}, {"date": "2024-12-13", "close": 0.076, "volume": 58333.0}, {"date": "2024-12-16", "close": 0.075, "volume": 25000.0}, {"date": "2024-12-17", "close": 0.075, "volume": 115833.0}, {"date": "2024-12-30", "close": 0.071, "volume": 8584.0}, {"date": "2025-01-20", "close": 0.066, "volume": 1000000.0}, {"date": "2025-01-28", "close": 0.066, "volume": 703225.0}, {"date": "2025-01-29", "close": 0.076, "volume": 102210.0}, {"date": "2025-01-30", "close": 0.073, "volume": 80613.0}, {"date": "2025-01-31", "close": 0.077, "volume": 88434.0}, {"date": "2025-02-05", "close": 0.077, "volume": 51350.0}, {"date": "2025-02-06", "close": 0.075, "volume": 76144.0}, {"date": "2025-02-07", "close": 0.076, "volume": 8000.0}, {"date": "2025-02-10", "close": 0.079, "volume": 99399.0}, {"date": "2025-02-13", "close": 0.079, "volume": 298477.0}, {"date": "2025-02-17", "close": 0.076, "volume": 23680.0}, {"date": "2025-02-19", "close": 0.078, "volume": 12820.0}, {"date": "2025-02-26", "close": 0.077, "volume": 10000.0}, {"date": "2025-02-27", "close": 0.079, "volume": 18750.0}, {"date": "2025-03-04", "close": 0.079, "volume": 5063.0}, {"date": "2025-03-06", "close": 0.073, "volume": 139137.0}, {"date": "2025-03-07", "close": 0.065, "volume": 49527.0}, {"date": "2025-03-13", "close": 0.066, "volume": 23000.0}, {"date": "2025-03-14", "close": 0.07, "volume": 50000.0}, {"date": "2025-03-17", "close": 0.07, "volume": 233815.0}, {"date": "2025-03-25", "close": 0.062, "volume": 50000.0}, {"date": "2025-03-26", "close": 0.069, "volume": 24396.0}, {"date": "2025-03-27", "close": 0.07, "volume": 4726.0}, {"date": "2025-03-28", "close": 0.065, "volume": 20000.0}, {"date": "2025-03-31", "close": 0.065, "volume": 19999.0}, {"date": "2025-04-02", "close": 0.06, "volume": 87188.0}, {"date": "2025-04-08", "close": 0.056, "volume": 652432.0}, {"date": "2025-04-09", "close": 0.056, "volume": 146793.0}, {"date": "2025-04-10", "close": 0.059, "volume": 29000.0}, {"date": "2025-04-14", "close": 0.059, "volume": 114278.0}, {"date": "2025-04-15", "close": 0.06, "volume": 37027.0}, {"date": "2025-04-28", "close": 0.061, "volume": 15027.0}, {"date": "2025-04-30", "close": 0.061, "volume": 10614.0}, {"date": "2025-05-01", "close": 0.062, "volume": 36000.0}, {"date": "2025-05-08", "close": 0.063, "volume": 65558.0}, {"date": "2025-05-09", "close": 0.063, "volume": 27540.0}, {"date": "2025-05-13", "close": 0.06, "volume": 100001.0}, {"date": "2025-05-14", "close": 0.06, "volume": 20000.0}, {"date": "2025-05-15", "close": 0.061, "volume": 19024.0}, {"date": "2025-05-19", "close": 0.06, "volume": 2000.0}, {"date": "2025-05-21", "close": 0.06, "volume": 80958.0}, {"date": "2025-05-22", "close": 0.061, "volume": 40163.0}, {"date": "2025-05-26", "close": 0.062, "volume": 15000.0}, {"date": "2025-05-29", "close": 0.061, "volume": 58339.0}, {"date": "2025-06-03", "close": 0.06, "volume": 59780.0}, {"date": "2025-06-10", "close": 0.063, "volume": 64957.0}, {"date": "2025-06-11", "close": 0.062, "volume": 1291.0}, {"date": "2025-06-17", "close": 0.064, "volume": 62929.0}, {"date": "2025-06-18", "close": 0.065, "volume": 20000.0}, {"date": "2025-06-19", "close": 0.065, "volume": 20000.0}, {"date": "2025-06-23", "close": 0.065, "volume": 7000.0}, {"date": "2025-06-24", "close": 0.065, "volume": 12092.0}, {"date": "2025-06-25", "close": 0.069, "volume": 117507.0}, {"date": "2025-06-26", "close": 0.07, "volume": 288850.0}, {"date": "2025-06-27", "close": 0.074, "volume": 172279.0}, {"date": "2025-07-01", "close": 0.065, "volume": 6250.0}, {"date": "2025-07-02", "close": 0.069, "volume": 724.0}, {"date": "2025-07-07", "close": 0.065, "volume": 35000.0}, {"date": "2025-07-14", "close": 0.07, "volume": 30539.0}, {"date": "2025-07-17", "close": 0.071, "volume": 33680.0}, {"date": "2025-07-23", "close": 0.075, "volume": 42000.0}, {"date": "2025-07-24", "close": 0.07, "volume": 14941.0}, {"date": "2025-07-25", "close": 0.071, "volume": 40297.0}, {"date": "2025-07-28", "close": 0.07, "volume": 5000.0}, {"date": "2025-08-07", "close": 0.071, "volume": 16252.0}, {"date": "2025-08-11", "close": 0.071, "volume": 643.0}, {"date": "2025-08-27", "close": 0.07, "volume": 115157.0}, {"date": "2025-08-28", "close": 0.074, "volume": 933791.0}, {"date": "2025-08-29", "close": 0.077, "volume": 1045370.0}, {"date": "2025-09-01", "close": 0.077, "volume": 505240.0}, {"date": "2025-09-02", "close": 0.083, "volume": 617213.0}, {"date": "2025-09-03", "close": 0.085, "volume": 23464.0}, {"date": "2025-09-04", "close": 0.088, "volume": 25000.0}, {"date": "2025-09-05", "close": 0.09, "volume": 477666.0}, {"date": "2025-09-11", "close": 0.085, "volume": 3716.0}, {"date": "2025-09-12", "close": 0.085, "volume": 65451.0}, {"date": "2025-09-26", "close": 0.088, "volume": 60000.0}, {"date": "2025-09-29", "close": 0.092, "volume": 106081.0}, {"date": "2025-10-01", "close": 0.092, "volume": 30000.0}, {"date": "2025-10-02", "close": 0.095, "volume": 199150.0}, {"date": "2025-10-03", "close": 0.09, "volume": 937.0}, {"date": "2025-10-07", "close": 0.09, "volume": 211242.0}, {"date": "2025-10-09", "close": 0.09, "volume": 37777.0}, {"date": "2025-10-10", "close": 0.09, "volume": 33333.0}, {"date": "2025-10-13", "close": 0.086, "volume": 4195.0}, {"date": "2025-10-14", "close": 0.086, "volume": 15000.0}, {"date": "2025-10-15", "close": 0.09, "volume": 13333.0}, {"date": "2025-10-16", "close": 0.088, "volume": 24703.0}, {"date": "2025-10-17", "close": 0.086, "volume": 12603.0}, {"date": "2025-10-20", "close": 0.086, "volume": 64144.0}, {"date": "2025-10-21", "close": 0.081, "volume": 76678.0}, {"date": "2025-10-27", "close": 0.085, "volume": 963587.0}, {"date": "2025-10-28", "close": 0.09, "volume": 2027903.0}, {"date": "2025-11-10", "close": 0.08, "volume": 14000.0}, {"date": "2025-11-12", "close": 0.078, "volume": 549351.0}, {"date": "2025-11-13", "close": 0.078, "volume": 575000.0}, {"date": "2025-11-18", "close": 0.075, "volume": 282135.0}, {"date": "2025-11-21", "close": 0.073, "volume": 7000.0}, {"date": "2025-11-24", "close": 0.073, "volume": 453806.0}, {"date": "2025-11-25", "close": 0.078, "volume": 100000.0}, {"date": "2025-11-26", "close": 0.077, "volume": 1102207.0}, {"date": "2025-12-05", "close": 0.074, "volume": 95000.0}, {"date": "2025-12-08", "close": 0.075, "volume": 31000.0}, {"date": "2025-12-09", "close": 0.075, "volume": 499500.0}, {"date": "2025-12-16", "close": 0.074, "volume": 4458.0}, {"date": "2025-12-18", "close": 0.074, "volume": 35542.0}, {"date": "2025-12-19", "close": 0.074, "volume": 40540.0}, {"date": "2025-12-23", "close": 0.072, "volume": 155340.0}, {"date": "2025-12-24", "close": 0.075, "volume": 563761.0}, {"date": "2025-12-29", "close": 0.075, "volume": 625160.0}, {"date": "2025-12-31", "close": 0.08, "volume": 365116.0}, {"date": "2026-01-05", "close": 0.08, "volume": 1.0}, {"date": "2026-01-08", "close": 0.086, "volume": 30010.0}, {"date": "2026-01-14", "close": 0.076, "volume": 35952.0}, {"date": "2026-01-15", "close": 0.076, "volume": 106800.0}, {"date": "2026-01-16", "close": 0.079, "volume": 522687.0}, {"date": "2026-01-19", "close": 0.08, "volume": 1172323.0}, {"date": "2026-01-20", "close": 0.08, "volume": 115108.0}, {"date": "2026-01-21", "close": 0.078, "volume": 13000.0}, {"date": "2026-01-23", "close": 0.078, "volume": 10625.0}, {"date": "2026-01-27", "close": 0.078, "volume": 64212.0}, {"date": "2026-01-28", "close": 0.077, "volume": 43861.0}, {"date": "2026-01-29", "close": 0.078, "volume": 20000.0}, {"date": "2026-02-02", "close": 0.079, "volume": 23828.0}, {"date": "2026-02-04", "close": 0.073, "volume": 8000.0}, {"date": "2026-02-06", "close": 0.075, "volume": 46940.0}, {"date": "2026-02-09", "close": 0.078, "volume": 4642.0}, {"date": "2026-02-11", "close": 0.075, "volume": 79726.0}, {"date": "2026-02-12", "close": 0.073, "volume": 15813.0}, {"date": "2026-02-13", "close": 0.073, "volume": 23187.0}, {"date": "2026-02-17", "close": 0.076, "volume": 413775.0}, {"date": "2026-02-18", "close": 0.079, "volume": 263441.0}, {"date": "2026-02-19", "close": 0.078, "volume": 350488.0}, {"date": "2026-02-27", "close": 0.079, "volume": 466793.0}, {"date": "2026-03-02", "close": 0.074, "volume": 102734.0}, {"date": "2026-03-10", "close": 0.078, "volume": 242485.0}, {"date": "2026-03-13", "close": 0.078, "volume": 35000.0}, {"date": "2026-03-25", "close": 0.075, "volume": 111.0}, {"date": "2026-03-26", "close": 0.077, "volume": 30464.0}, {"date": "2026-03-30", "close": 0.077, "volume": 20.0}, {"date": "2026-03-31", "close": 0.075, "volume": 1479.0}, {"date": "2026-04-01", "close": 0.072, "volume": 130510.0}, {"date": "2026-04-02", "close": 0.072, "volume": 263.0}, {"date": "2026-04-08", "close": 0.072, "volume": 2248.0}, {"date": "2026-04-09", "close": 0.074, "volume": 54054.0}, {"date": "2026-04-10", "close": 0.075, "volume": 500000.0}, {"date": "2026-04-13", "close": 0.077, "volume": 23766.0}, {"date": "2026-04-17", "close": 0.075, "volume": 2666.0}, {"date": "2026-04-24", "close": 0.073, "volume": 10656.0}, {"date": "2026-04-28", "close": 0.073, "volume": 14344.0}, {"date": "2026-04-29", "close": 0.067, "volume": 970.0}, {"date": "2026-04-30", "close": 0.064, "volume": 4999.0}, {"date": "2026-05-04", "close": 0.068, "volume": 162088.0}, {"date": "2026-05-05", "close": 0.069, "volume": 244896.0}, {"date": "2026-05-11", "close": 0.065, "volume": 20000.0}, {"date": "2026-05-12", "close": 0.07, "volume": 561869.0}, {"date": "2026-05-13", "close": 0.065, "volume": 20000.0}, {"date": "2026-05-20", "close": 0.055, "volume": 56941.0}, {"date": "2026-05-22", "close": 0.058, "volume": 664376.0}, {"date": "2026-05-29", "close": 0.059, "volume": 100000.0}, {"date": "2026-06-03", "close": 0.059, "volume": 19650.0}, {"date": "2026-06-04", "close": 0.056, "volume": 43652.0}, {"date": "2026-06-09", "close": 0.046, "volume": 3947.0}, {"date": "2026-06-12", "close": 0.046, "volume": 41450.0}, {"date": "2026-06-15", "close": 0.05, "volume": 42049.0}, {"date": "2026-06-16", "close": 0.05, "volume": 27000.0}, {"date": "2026-06-22", "close": 0.059, "volume": 904691.0}, {"date": "2026-06-24", "close": 0.053, "volume": 9185.0}, {"date": "2026-06-26", "close": 0.053, "volume": 27200.0}, {"date": "2026-06-29", "close": 0.052, "volume": 661944.0}, {"date": "2026-06-30", "close": 0.055, "volume": 913819.0}, {"date": "2026-07-03", "close": 0.056, "volume": 12000.0}, {"date": "2026-07-07", "close": 0.057, "volume": 204300.0}, {"date": "2026-07-09", "close": 0.06, "volume": 39500.0}, {"date": "2026-07-13", "close": 0.059, "volume": 657024.0}, {"date": "2026-07-14", "close": 0.059, "volume": 106975.0}, {"date": "2026-07-15", "close": 0.059, "volume": 23158.0}, {"date": "2026-07-16", "close": 0.06, "volume": 7203.0}, {"date": "2026-07-21", "close": 0.057, "volume": 454958.0}, {"date": "2026-07-22", "close": 0.055, "volume": 26679.0}, {"date": "2026-07-23", "close": 0.057, "volume": 46072.0}, {"date": "2026-07-24", "close": 0.057, "volume": 536.0}, {"date": "2026-07-27", "close": 0.055, "volume": 500000.0}, {"date": "2026-07-30", "close": 0.057, "volume": 205000.0}, {"date": "2026-07-31", "close": 0.056, "volume": 42.0}, {"date": "2026-08-03", "close": 0.054, "volume": 249933.0}, {"date": "2026-08-05", "close": 0.054, "volume": 151719.0}, {"date": "2026-08-10", "close": 0.052, "volume": 80.0}, {"date": "2026-08-11", "close": 0.049, "volume": 33629.0}, {"date": "2026-08-12", "close": 0.05, "volume": 21131.0}, {"date": "2026-08-13", "close": 0.05, "volume": 12336.0}, {"date": "2026-08-25", "close": 0.052, "volume": 4000.0}, {"date": "2026-08-27", "close": 0.05, "volume": 532964.0}, {"date": "2026-08-28", "close": 0.05, "volume": 21386.0}, {"date": "2026-09-04", "close": 0.05, "volume": 335000.0}], "refreshing": true}