{"ticker": "PPY", "overview": {"name": "Papyrus Australia Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PPY", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.008, "change": 0.0009999999999999992, "change_pct": 0.12499999999999989, "session_volume": 350331.0, "vwap_5": 0.00902275822879108, "vwap_20": 0.008574132536559606, "vwap_60": 0.009970867740601366, "vwap_250": 0.012857049179202438, "high_52w": 0.016, "low_52w": 0.008, "avg_volume_20": 315840.4, "sessions": 400, "market_cap": {"value": 5191054.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118539", "src": "ASX", "ticker": "PPY", "cik": "", "company": "Papyrus Australia Limited", "company_raw": "Papyrus Australia 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 PPY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118539", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Al Jawhari", "notice_type": "3Y", "direct_shares": 29000000.0, "indirect_shares": 4500000.0, "indirect_account": "Name of entity Papyrus Australia Ltd", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114520-2A1686077", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stavrou", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Huang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Di Girolamo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lemmon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aljawhari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jawhari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jawhari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lemmon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gouel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Azer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-22", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramy Azer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-13", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-10", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Azer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-10", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Byrt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-10", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Rigano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-10", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smerdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-07", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/ppy", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/ppy", "needs_ocr": 0}], "directors": [{"name": "Jawhari", "first_seen": "2024-11-12", "last_seen": "2024-12-20", "status": "current", "notices": 2}, {"name": "Aljawhari", "first_seen": "2025-03-21", "last_seen": "2025-03-21", "status": "current", "notices": 1}, {"name": "Lemmon", "first_seen": "2024-10-07", "last_seen": "2025-05-22", "status": "current", "notices": 2}, {"name": "A Stavrou", "first_seen": "2025-10-03", "last_seen": "2025-10-03", "status": "current", "notices": 1}, {"name": "Al Jawhari", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "Smerdon", "first_seen": "2008-04-07", "last_seen": "2008-04-07", "status": "past", "notices": 1}, {"name": "V Rigano", "first_seen": "2014-09-10", "last_seen": "2014-09-10", "status": "past", "notices": 1}, {"name": "R Azer", "first_seen": "2014-09-10", "last_seen": "2014-09-10", "status": "past", "notices": 1}, {"name": "E Byrt", "first_seen": "2014-09-10", "last_seen": "2014-09-10", "status": "past", "notices": 1}, {"name": "A Ford", "first_seen": "2014-09-10", "last_seen": "2014-09-10", "status": "past", "notices": 1}, {"name": "Ramy Azer", "first_seen": "2019-12-13", "last_seen": "2019-12-13", "status": "past", "notices": 1}, {"name": "Azer", "first_seen": "2023-05-22", "last_seen": "2023-05-22", "status": "past", "notices": 1}, {"name": "Gouel", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "N Di Girolamo", "first_seen": "2025-09-02", "last_seen": "2025-09-02", "status": "past", "notices": 1}, {"name": "J Huang", "first_seen": "2025-09-05", "last_seen": "2025-09-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "2026 AGM Poll Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156189-2A1707352"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "FY26 AGM Executive Chair Address & CEO Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155954-2A1707252"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155527-2A1707104"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153101-2A1706109"}, {"date": "2026-09-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Correction to Appendix 4C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142031-2A1700601"}], "performance": {"ticker": "PPY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-04-15", "close": 0.17, "volume": 283900.0}, {"date": "2005-04-18", "close": 0.175, "volume": 128100.0}, {"date": "2005-04-19", "close": 0.185, "volume": 146000.0}, {"date": "2005-04-20", "close": 0.19, "volume": 93132.0}, {"date": "2005-04-21", "close": 0.185, "volume": 75137.0}, {"date": "2005-04-22", "close": 0.185, "volume": 9000.0}, {"date": "2005-04-26", "close": 0.18, "volume": 45000.0}, {"date": "2005-04-27", "close": 0.18, "volume": 17758.0}, {"date": "2005-05-03", "close": 0.17, "volume": 92562.0}, {"date": "2005-05-05", "close": 0.165, "volume": 15543.0}, {"date": "2005-05-06", "close": 0.165, "volume": 23457.0}, {"date": "2005-05-09", "close": 0.18, "volume": 12000.0}, {"date": "2005-05-10", "close": 0.185, "volume": 14000.0}, {"date": "2005-05-11", "close": 0.2, "volume": 134100.0}, {"date": "2005-05-12", "close": 0.2, "volume": 107500.0}, {"date": "2005-05-13", "close": 0.2, "volume": 80000.0}, {"date": "2005-05-16", "close": 0.2, "volume": 67500.0}, {"date": "2005-05-17", "close": 0.2, "volume": 10000.0}, {"date": "2005-05-18", "close": 0.2, "volume": 2500.0}, {"date": "2005-05-19", "close": 0.2, "volume": 10000.0}, {"date": "2005-05-20", "close": 0.2, "volume": 25000.0}, {"date": "2005-05-23", "close": 0.195, "volume": 15128.0}, {"date": "2005-05-24", "close": 0.19, "volume": 61000.0}, {"date": "2005-05-25", "close": 0.185, "volume": 2000.0}, {"date": "2005-05-26", "close": 0.19, "volume": 21200.0}, {"date": "2005-05-31", "close": 0.19, "volume": 15363.0}, {"date": "2005-06-03", "close": 0.165, "volume": 33917.0}, {"date": "2005-06-08", "close": 0.17, "volume": 23642.0}, {"date": "2005-06-14", "close": 0.175, "volume": 38300.0}, {"date": "2005-06-15", "close": 0.165, "volume": 28000.0}, {"date": "2005-06-16", "close": 0.165, "volume": 10000.0}, {"date": "2005-06-20", "close": 0.165, "volume": 10000.0}, {"date": "2005-06-21", "close": 0.16, "volume": 15000.0}, {"date": "2005-06-22", "close": 0.155, "volume": 33125.0}, {"date": "2005-06-23", "close": 0.14, "volume": 26500.0}, {"date": "2005-06-24", "close": 0.12, "volume": 199875.0}, {"date": "2005-06-27", "close": 0.12, "volume": 52000.0}, {"date": "2005-06-28", "close": 0.12, "volume": 150000.0}, {"date": "2005-06-29", "close": 0.12, "volume": 20000.0}, {"date": "2005-06-30", "close": 0.15, "volume": 10500.0}, {"date": "2005-07-01", "close": 0.155, "volume": 10500.0}, {"date": "2005-07-04", "close": 0.165, "volume": 50000.0}, {"date": "2005-07-05", "close": 0.165, "volume": 2000.0}, {"date": "2005-07-20", "close": 0.155, "volume": 20500.0}, {"date": "2005-07-21", "close": 0.165, "volume": 5000.0}, {"date": "2005-07-25", "close": 0.165, "volume": 157375.0}, {"date": "2005-07-26", "close": 0.175, "volume": 20000.0}, {"date": "2005-07-29", "close": 0.18, "volume": 186727.0}, {"date": "2005-08-01", "close": 0.185, "volume": 13405.0}, {"date": "2005-08-04", "close": 0.185, "volume": 5000.0}, {"date": "2005-08-05", "close": 0.185, "volume": 15000.0}, {"date": "2005-08-08", "close": 0.205, "volume": 5000.0}, {"date": "2005-08-10", "close": 0.21, "volume": 68000.0}, {"date": "2005-08-11", "close": 0.215, "volume": 65000.0}, {"date": "2005-08-12", "close": 0.22, "volume": 23000.0}, {"date": "2005-08-15", "close": 0.24, "volume": 72200.0}, {"date": "2005-08-16", "close": 0.22, "volume": 12500.0}, {"date": "2005-08-17", "close": 0.24, "volume": 116683.0}, {"date": "2005-08-18", "close": 0.25, "volume": 37483.0}, {"date": "2005-08-19", "close": 0.25, "volume": 50500.0}, {"date": "2005-08-22", "close": 0.25, "volume": 22000.0}, {"date": "2005-08-23", "close": 0.26, "volume": 25200.0}, {"date": "2005-08-25", "close": 0.26, "volume": 24000.0}, {"date": "2005-08-26", "close": 0.27, "volume": 2300.0}, {"date": "2005-08-29", "close": 0.27, "volume": 3000.0}, {"date": "2005-08-30", "close": 0.265, "volume": 74815.0}, {"date": "2005-09-01", "close": 0.26, "volume": 44000.0}, {"date": "2005-09-02", "close": 0.25, "volume": 100000.0}, {"date": "2005-09-05", "close": 0.26, "volume": 8000.0}, {"date": "2005-09-06", "close": 0.26, "volume": 39000.0}, {"date": "2005-09-07", "close": 0.26, "volume": 12000.0}, {"date": "2005-09-08", "close": 0.255, "volume": 21000.0}, {"date": "2005-09-14", "close": 0.255, "volume": 600.0}, {"date": "2005-09-15", "close": 0.24, "volume": 28237.0}, {"date": "2005-09-16", "close": 0.23, "volume": 10000.0}, {"date": "2005-09-19", "close": 0.24, "volume": 30000.0}, {"date": "2005-09-28", "close": 0.24, "volume": 4000.0}, {"date": "2005-09-29", "close": 0.23, "volume": 10000.0}, {"date": "2005-09-30", "close": 0.24, "volume": 4000.0}, {"date": "2005-10-03", "close": 0.24, "volume": 10000.0}, {"date": "2005-10-05", "close": 0.25, "volume": 20000.0}, {"date": "2005-10-06", "close": 0.25, "volume": 9000.0}, {"date": "2005-10-07", "close": 0.25, "volume": 25000.0}, {"date": "2005-10-10", "close": 0.22, "volume": 20000.0}, {"date": "2005-10-11", "close": 0.25, "volume": 10836.0}, {"date": "2005-10-14", "close": 0.23, "volume": 13750.0}, {"date": "2005-10-17", "close": 0.24, "volume": 7100.0}, {"date": "2005-10-19", "close": 0.23, "volume": 5000.0}, {"date": "2005-10-20", "close": 0.235, "volume": 20000.0}, {"date": "2005-10-21", "close": 0.225, "volume": 37100.0}, {"date": "2005-10-24", "close": 0.23, "volume": 47050.0}, {"date": "2005-10-25", "close": 0.235, "volume": 20000.0}, {"date": "2005-10-26", "close": 0.235, "volume": 5000.0}, {"date": "2005-10-27", "close": 0.22, "volume": 1500.0}, {"date": "2005-10-31", "close": 0.24, "volume": 12100.0}, {"date": "2005-11-04", "close": 0.23, "volume": 4250.0}, {"date": "2005-11-07", "close": 0.185, "volume": 30000.0}, {"date": "2005-11-11", "close": 0.19, "volume": 8050.0}, {"date": "2005-11-16", "close": 0.24, "volume": 57710.0}, {"date": "2005-11-17", "close": 0.28, "volume": 58525.0}, {"date": "2005-11-18", "close": 0.24, "volume": 38000.0}, {"date": "2005-11-22", "close": 0.27, "volume": 7300.0}, {"date": "2005-11-23", "close": 0.27, "volume": 138700.0}, {"date": "2005-11-24", "close": 0.35, "volume": 133664.0}, {"date": "2005-11-25", "close": 0.33, "volume": 42000.0}, {"date": "2005-11-28", "close": 0.33, "volume": 10000.0}, {"date": "2005-11-29", "close": 0.335, "volume": 61500.0}, {"date": "2005-11-30", "close": 0.335, "volume": 3500.0}, {"date": "2005-12-01", "close": 0.33, "volume": 19970.0}, {"date": "2005-12-02", "close": 0.3, "volume": 24300.0}, {"date": "2005-12-05", "close": 0.285, "volume": 50000.0}, {"date": "2005-12-06", "close": 0.28, "volume": 30000.0}, {"date": "2005-12-07", "close": 0.28, "volume": 3800.0}, {"date": "2005-12-08", "close": 0.3, "volume": 49180.0}, {"date": "2005-12-12", "close": 0.3, "volume": 10200.0}, {"date": "2005-12-13", "close": 0.31, "volume": 7000.0}, {"date": "2005-12-14", "close": 0.3, "volume": 11600.0}, {"date": "2005-12-15", "close": 0.3, "volume": 6747.0}, {"date": "2005-12-16", "close": 0.3, "volume": 1653.0}, {"date": "2005-12-19", "close": 0.3, "volume": 10500.0}, {"date": "2005-12-21", "close": 0.31, "volume": 72500.0}, {"date": "2005-12-22", "close": 0.34, "volume": 29083.0}, {"date": "2005-12-23", "close": 0.35, "volume": 65102.0}, {"date": "2005-12-30", "close": 0.35, "volume": 6000.0}, {"date": "2006-01-03", "close": 0.4, "volume": 48702.0}, {"date": "2006-01-05", "close": 0.36, "volume": 3000.0}, {"date": "2006-01-06", "close": 0.44, "volume": 66800.0}, {"date": "2006-01-09", "close": 0.44, "volume": 54640.0}, {"date": "2006-01-10", "close": 0.46, "volume": 45680.0}, {"date": "2006-01-11", "close": 0.54, "volume": 142505.0}, {"date": "2006-01-12", "close": 0.615, "volume": 142695.0}, {"date": "2006-01-13", "close": 0.525, "volume": 82800.0}, {"date": "2006-01-16", "close": 0.605, "volume": 150630.0}, {"date": "2006-01-17", "close": 0.56, "volume": 36800.0}, {"date": "2006-01-18", "close": 0.52, "volume": 24500.0}, {"date": "2006-01-19", "close": 0.5, "volume": 62262.0}, {"date": "2006-01-20", "close": 0.49, "volume": 37040.0}, {"date": "2006-01-23", "close": 0.52, "volume": 29630.0}, {"date": "2006-01-24", "close": 0.54, "volume": 19576.0}, {"date": "2006-01-25", "close": 0.54, "volume": 20500.0}, {"date": "2006-01-27", "close": 0.54, "volume": 18500.0}, {"date": "2006-01-30", "close": 0.53, "volume": 13000.0}, {"date": "2006-02-01", "close": 0.54, "volume": 2000.0}, {"date": "2006-02-02", "close": 0.54, "volume": 39250.0}, {"date": "2006-02-06", "close": 0.535, "volume": 21000.0}, {"date": "2006-02-07", "close": 0.55, "volume": 16460.0}, {"date": "2006-02-08", "close": 0.55, "volume": 38788.0}, {"date": "2006-02-09", "close": 0.54, "volume": 15000.0}, {"date": "2006-02-10", "close": 0.535, "volume": 4000.0}, {"date": "2006-02-13", "close": 0.53, "volume": 21500.0}, {"date": "2006-02-14", "close": 0.52, "volume": 35234.0}, {"date": "2006-02-15", "close": 0.53, "volume": 37650.0}, {"date": "2006-02-17", "close": 0.51, "volume": 12000.0}, {"date": "2006-02-20", "close": 0.51, "volume": 16100.0}, {"date": "2006-02-21", "close": 0.5, "volume": 12432.0}, {"date": "2006-02-24", "close": 0.495, "volume": 10000.0}, {"date": "2006-03-01", "close": 0.495, "volume": 1011.0}, {"date": "2006-03-02", "close": 0.5, "volume": 4000.0}, {"date": "2006-03-03", "close": 0.5, "volume": 1480.0}, {"date": "2006-03-06", "close": 0.5, "volume": 5509.0}, {"date": "2006-03-07", "close": 0.5, "volume": 31103.0}, {"date": "2006-03-08", "close": 0.5, "volume": 6888.0}, {"date": "2006-03-10", "close": 0.47, "volume": 29112.0}, {"date": "2006-03-13", "close": 0.5, "volume": 20000.0}, {"date": "2006-03-14", "close": 0.49, "volume": 21065.0}, {"date": "2006-03-15", "close": 0.49, "volume": 1000.0}, {"date": "2006-03-16", "close": 0.49, "volume": 96000.0}, {"date": "2006-03-20", "close": 0.48, "volume": 12000.0}, {"date": "2006-03-21", "close": 0.46, "volume": 28688.0}, {"date": "2006-03-22", "close": 0.46, "volume": 31850.0}, {"date": "2006-03-23", "close": 0.45, "volume": 9100.0}, {"date": "2006-03-24", "close": 0.44, "volume": 14444.0}, {"date": "2006-03-28", "close": 0.46, "volume": 53518.0}, {"date": "2006-03-29", "close": 0.45, "volume": 4500.0}, {"date": "2006-03-30", "close": 0.45, "volume": 500.0}, {"date": "2006-04-05", "close": 0.45, "volume": 12950.0}, {"date": "2006-04-06", "close": 0.44, "volume": 3000.0}, {"date": "2006-04-10", "close": 0.42, "volume": 1500.0}, {"date": "2006-04-13", "close": 0.4, "volume": 7500.0}, {"date": "2006-04-18", "close": 0.38, "volume": 10000.0}, {"date": "2006-04-19", "close": 0.37, "volume": 53000.0}, {"date": "2006-04-20", "close": 0.33, "volume": 8800.0}, {"date": "2006-04-21", "close": 0.315, "volume": 22000.0}, {"date": "2006-04-24", "close": 0.35, "volume": 1500.0}, {"date": "2006-04-27", "close": 0.36, "volume": 8500.0}, {"date": "2006-05-01", "close": 0.36, "volume": 18188.0}, {"date": "2006-05-03", "close": 0.35, "volume": 17000.0}, {"date": "2006-05-04", "close": 0.33, "volume": 5000.0}, {"date": "2006-05-05", "close": 0.315, "volume": 32200.0}, {"date": "2006-05-10", "close": 0.29, "volume": 35000.0}, {"date": "2006-05-12", "close": 0.3, "volume": 23000.0}, {"date": "2006-05-15", "close": 0.32, "volume": 20000.0}, {"date": "2006-05-16", "close": 0.32, "volume": 10000.0}, {"date": "2006-05-17", "close": 0.32, "volume": 289180.0}, {"date": "2006-05-18", "close": 0.36, "volume": 74000.0}, {"date": "2006-05-19", "close": 0.36, "volume": 106252.0}, {"date": "2006-05-22", "close": 0.35, "volume": 14780.0}, {"date": "2006-05-24", "close": 0.33, "volume": 17312.0}, {"date": "2006-05-26", "close": 0.33, "volume": 9000.0}, {"date": "2006-05-29", "close": 0.31, "volume": 99221.0}, {"date": "2006-05-30", "close": 0.33, "volume": 22500.0}, {"date": "2006-05-31", "close": 0.345, "volume": 100000.0}, {"date": "2006-06-01", "close": 0.35, "volume": 14000.0}, {"date": "2006-06-02", "close": 0.34, "volume": 68000.0}, {"date": "2006-06-05", "close": 0.35, "volume": 8300.0}, {"date": "2006-06-06", "close": 0.36, "volume": 45000.0}, {"date": "2006-06-07", "close": 0.355, "volume": 4550000.0}, {"date": "2006-06-08", "close": 0.35, "volume": 23000.0}, {"date": "2006-06-09", "close": 0.34, "volume": 37480.0}, {"date": "2006-06-14", "close": 0.305, "volume": 17520.0}, {"date": "2006-06-15", "close": 0.35, "volume": 20000.0}, {"date": "2006-06-19", "close": 0.345, "volume": 5000.0}, {"date": "2006-06-22", "close": 0.35, "volume": 30000.0}, {"date": "2006-06-27", "close": 0.35, "volume": 5700.0}, {"date": "2006-06-28", "close": 0.35, "volume": 7000.0}, {"date": "2006-06-29", "close": 0.35, "volume": 152000.0}, {"date": "2006-06-30", "close": 0.28, "volume": 32000.0}, {"date": "2006-07-03", "close": 0.285, "volume": 16400.0}, {"date": "2006-07-06", "close": 0.32, "volume": 18380.0}, {"date": "2006-07-07", "close": 0.315, "volume": 3000.0}, {"date": "2006-07-12", "close": 0.325, "volume": 5000.0}, {"date": "2006-07-14", "close": 0.31, "volume": 15000.0}, {"date": "2006-07-17", "close": 0.305, "volume": 16200.0}, {"date": "2006-07-18", "close": 0.33, "volume": 32200.0}, {"date": "2006-07-19", "close": 0.33, "volume": 6000.0}, {"date": "2006-07-26", "close": 0.31, "volume": 50000.0}, {"date": "2006-07-27", "close": 0.32, "volume": 36800.0}, {"date": "2006-07-28", "close": 0.3, "volume": 13200.0}, {"date": "2006-08-01", "close": 0.305, "volume": 7000.0}, {"date": "2006-08-07", "close": 0.31, "volume": 34500.0}, {"date": "2006-08-08", "close": 0.285, "volume": 25000.0}, {"date": "2006-08-10", "close": 0.28, "volume": 12000.0}, {"date": "2006-08-11", "close": 0.28, "volume": 1818.0}, {"date": "2006-08-14", "close": 0.29, "volume": 5000.0}, {"date": "2006-08-15", "close": 0.29, "volume": 20500.0}, {"date": "2006-08-21", "close": 0.27, "volume": 10000.0}, {"date": "2006-08-22", "close": 0.24, "volume": 31450.0}, {"date": "2006-08-23", "close": 0.22, "volume": 7050.0}, {"date": "2006-08-24", "close": 0.27, "volume": 50000.0}, {"date": "2006-08-28", "close": 0.31, "volume": 25000.0}, {"date": "2006-08-30", "close": 0.31, "volume": 1620.0}, {"date": "2006-09-01", "close": 0.3, "volume": 7500.0}, {"date": "2006-09-05", "close": 0.295, "volume": 118738.0}, {"date": "2006-09-06", "close": 0.29, "volume": 55880.0}, {"date": "2006-09-07", "close": 0.29, "volume": 30420.0}, {"date": "2006-09-08", "close": 0.275, "volume": 29000.0}, {"date": "2006-09-11", "close": 0.27, "volume": 53000.0}, {"date": "2006-09-13", "close": 0.275, "volume": 52162.0}, {"date": "2006-09-14", "close": 0.29, "volume": 13380.0}, {"date": "2006-09-18", "close": 0.29, "volume": 620.0}, {"date": "2006-09-19", "close": 0.29, "volume": 13000.0}, {"date": "2006-09-20", "close": 0.285, "volume": 32482.0}, {"date": "2006-09-22", "close": 0.26, "volume": 24000.0}, {"date": "2006-09-25", "close": 0.26, "volume": 101898.0}, {"date": "2006-09-26", "close": 0.26, "volume": 50000.0}, {"date": "2006-09-29", "close": 0.28, "volume": 42102.0}, {"date": "2006-10-02", "close": 0.28, "volume": 6000.0}, {"date": "2006-10-04", "close": 0.26, "volume": 23000.0}, {"date": "2006-10-05", "close": 0.26, "volume": 2000.0}, {"date": "2006-10-06", "close": 0.23, "volume": 100000.0}, {"date": "2006-10-09", "close": 0.24, "volume": 6852.0}, {"date": "2006-10-10", "close": 0.245, "volume": 33500.0}, {"date": "2006-10-11", "close": 0.225, "volume": 6000.0}, {"date": "2006-10-13", "close": 0.225, "volume": 22234.0}, {"date": "2006-10-17", "close": 0.245, "volume": 9200.0}, {"date": "2006-10-18", "close": 0.255, "volume": 111000.0}, {"date": "2006-10-19", "close": 0.29, "volume": 108666.0}, {"date": "2006-10-20", "close": 0.295, "volume": 23051.0}, {"date": "2006-10-24", "close": 0.33, "volume": 10000.0}, {"date": "2006-10-25", "close": 0.285, "volume": 35000.0}, {"date": "2006-10-27", "close": 0.3, "volume": 5000.0}, {"date": "2006-10-31", "close": 0.285, "volume": 24845.0}, {"date": "2006-11-02", "close": 0.28, "volume": 75000.0}, {"date": "2006-11-03", "close": 0.3, "volume": 133000.0}, {"date": "2006-11-06", "close": 0.32, "volume": 92039.0}, {"date": "2006-11-07", "close": 0.4, "volume": 196949.0}, {"date": "2006-11-08", "close": 0.38, "volume": 22000.0}, {"date": "2006-11-09", "close": 0.375, "volume": 8850.0}, {"date": "2006-11-10", "close": 0.37, "volume": 2700.0}, {"date": "2006-11-13", "close": 0.375, "volume": 90825.0}, {"date": "2006-11-14", "close": 0.375, "volume": 20000.0}, {"date": "2006-11-15", "close": 0.38, "volume": 15500.0}, {"date": "2006-11-16", "close": 0.39, "volume": 856843.0}, {"date": "2006-11-17", "close": 0.4, "volume": 224250.0}, {"date": "2006-11-20", "close": 0.375, "volume": 50000.0}, {"date": "2006-11-21", "close": 0.39, "volume": 270500.0}, {"date": "2006-11-22", "close": 0.375, "volume": 81185.0}, {"date": "2006-11-23", "close": 0.375, "volume": 17690.0}, {"date": "2006-11-24", "close": 0.38, "volume": 49300.0}, {"date": "2006-11-27", "close": 0.395, "volume": 33333.0}, {"date": "2006-11-28", "close": 0.37, "volume": 105000.0}, {"date": "2006-11-29", "close": 0.395, "volume": 23000.0}, {"date": "2006-11-30", "close": 0.395, "volume": 6500.0}, {"date": "2006-12-01", "close": 0.375, "volume": 11400.0}, {"date": "2006-12-04", "close": 0.38, "volume": 15000.0}, {"date": "2006-12-05", "close": 0.395, "volume": 53600.0}, {"date": "2006-12-06", "close": 0.38, "volume": 8892.0}, {"date": "2006-12-07", "close": 0.38, "volume": 56250.0}, {"date": "2006-12-08", "close": 0.36, "volume": 156450.0}, {"date": "2006-12-11", "close": 0.37, "volume": 25000.0}, {"date": "2006-12-13", "close": 0.39, "volume": 20000.0}, {"date": "2006-12-14", "close": 0.375, "volume": 146635.0}, {"date": "2006-12-15", "close": 0.385, "volume": 11740.0}, {"date": "2006-12-18", "close": 0.41, "volume": 67111.0}, {"date": "2006-12-19", "close": 0.415, "volume": 15750.0}, {"date": "2006-12-20", "close": 0.425, "volume": 92625.0}, {"date": "2006-12-21", "close": 0.425, "volume": 30000.0}, {"date": "2006-12-22", "close": 0.48, "volume": 247462.0}, {"date": "2006-12-27", "close": 0.48, "volume": 10000.0}, {"date": "2006-12-28", "close": 0.5, "volume": 25000.0}, {"date": "2006-12-29", "close": 0.55, "volume": 41200.0}, {"date": "2007-01-02", "close": 0.5, "volume": 31050.0}, {"date": "2007-01-03", "close": 0.48, "volume": 33134.0}, {"date": "2007-01-05", "close": 0.47, "volume": 84802.0}, {"date": "2007-01-08", "close": 0.46, "volume": 13500.0}, {"date": "2007-01-09", "close": 0.485, "volume": 60198.0}, {"date": "2007-01-10", "close": 0.5, "volume": 84802.0}, {"date": "2007-01-11", "close": 0.48, "volume": 69750.0}, {"date": "2007-01-12", "close": 0.45, "volume": 135500.0}, {"date": "2007-01-15", "close": 0.455, "volume": 83000.0}, {"date": "2007-01-16", "close": 0.45, "volume": 90000.0}, {"date": "2007-01-17", "close": 0.455, "volume": 172000.0}, {"date": "2007-01-18", "close": 0.45, "volume": 158686.0}, {"date": "2007-01-19", "close": 0.49, "volume": 60000.0}, {"date": "2007-01-22", "close": 0.485, "volume": 60000.0}, {"date": "2007-01-24", "close": 0.5, "volume": 232000.0}, {"date": "2007-01-25", "close": 0.52, "volume": 42788.0}, {"date": "2007-01-29", "close": 0.515, "volume": 22872.0}, {"date": "2007-01-30", "close": 0.5, "volume": 10890.0}, {"date": "2007-01-31", "close": 0.5, "volume": 3000.0}, {"date": "2007-02-01", "close": 0.485, "volume": 47940.0}, {"date": "2007-02-02", "close": 0.47, "volume": 71600.0}, {"date": "2007-02-06", "close": 0.49, "volume": 63000.0}, {"date": "2007-02-07", "close": 0.48, "volume": 111058.0}, {"date": "2007-02-08", "close": 0.49, "volume": 2083.0}, {"date": "2007-02-09", "close": 0.48, "volume": 22565.0}, {"date": "2007-02-12", "close": 0.49, "volume": 11500.0}, {"date": "2007-02-13", "close": 0.48, "volume": 24116.0}, {"date": "2007-02-14", "close": 0.46, "volume": 167600.0}, {"date": "2007-02-15", "close": 0.47, "volume": 39284.0}, {"date": "2007-02-16", "close": 0.48, "volume": 2547.0}, {"date": "2007-02-19", "close": 0.48, "volume": 114000.0}, {"date": "2007-02-20", "close": 0.485, "volume": 28212.0}, {"date": "2007-02-21", "close": 0.49, "volume": 78325.0}, {"date": "2007-02-22", "close": 0.46, "volume": 20000.0}, {"date": "2007-02-23", "close": 0.48, "volume": 73632.0}, {"date": "2007-02-26", "close": 0.47, "volume": 39338.0}, {"date": "2007-02-27", "close": 0.465, "volume": 35000.0}, {"date": "2007-02-28", "close": 0.42, "volume": 35440.0}, {"date": "2007-03-01", "close": 0.445, "volume": 132451.0}, {"date": "2007-03-02", "close": 0.41, "volume": 70543.0}, {"date": "2007-03-05", "close": 0.4, "volume": 121457.0}, {"date": "2007-03-06", "close": 0.46, "volume": 24505.0}, {"date": "2007-03-07", "close": 0.45, "volume": 47783.0}, {"date": "2007-03-08", "close": 0.42, "volume": 11283.0}, {"date": "2007-03-09", "close": 0.44, "volume": 12500.0}, {"date": "2007-03-12", "close": 0.45, "volume": 33500.0}, {"date": "2007-03-13", "close": 0.44, "volume": 28222.0}, {"date": "2007-03-14", "close": 0.42, "volume": 395.0}, {"date": "2007-03-15", "close": 0.44, "volume": 42647.0}, {"date": "2007-03-16", "close": 0.44, "volume": 5000.0}, {"date": "2007-03-20", "close": 0.44, "volume": 5337.0}, {"date": "2007-03-21", "close": 0.42, "volume": 50000.0}, {"date": "2007-03-22", "close": 0.41, "volume": 18625.0}, {"date": "2007-03-23", "close": 0.41, "volume": 29492.0}, {"date": "2007-03-26", "close": 0.41, "volume": 40508.0}, {"date": "2007-03-27", "close": 0.445, "volume": 27862.0}, {"date": "2007-03-28", "close": 0.425, "volume": 37000.0}, {"date": "2007-03-29", "close": 0.425, "volume": 133692.0}, {"date": "2007-03-30", "close": 0.44, "volume": 5000.0}, {"date": "2007-04-02", "close": 0.47, "volume": 188740.0}, {"date": "2007-04-03", "close": 0.49, "volume": 260878.0}, {"date": "2007-04-04", "close": 0.52, "volume": 183600.0}, {"date": "2007-04-05", "close": 0.52, "volume": 15788.0}, {"date": "2007-04-10", "close": 0.53, "volume": 24212.0}, {"date": "2007-04-11", "close": 0.53, "volume": 55353.0}, {"date": "2007-04-12", "close": 0.505, "volume": 84500.0}, {"date": "2007-04-13", "close": 0.52, "volume": 117435.0}, {"date": "2007-04-16", "close": 0.5, "volume": 56000.0}, {"date": "2007-04-17", "close": 0.52, "volume": 36000.0}, {"date": "2007-04-18", "close": 0.495, "volume": 90400.0}, {"date": "2007-04-19", "close": 0.49, "volume": 75000.0}, {"date": "2007-04-20", "close": 0.52, "volume": 16500.0}, {"date": "2007-04-23", "close": 0.51, "volume": 61700.0}, {"date": "2007-04-24", "close": 0.5, "volume": 32083.0}, {"date": "2007-04-26", "close": 0.495, "volume": 44330.0}, {"date": "2007-04-27", "close": 0.515, "volume": 24000.0}, {"date": "2007-04-30", "close": 0.575, "volume": 244004.0}, {"date": "2007-05-01", "close": 0.59, "volume": 265034.0}, {"date": "2007-05-02", "close": 0.57, "volume": 43779.0}, {"date": "2007-05-03", "close": 0.6, "volume": 40850.0}, {"date": "2007-05-04", "close": 0.62, "volume": 66989.0}, {"date": "2007-05-07", "close": 0.75, "volume": 195031.0}, {"date": "2007-05-08", "close": 0.74, "volume": 159059.0}, {"date": "2007-05-09", "close": 0.8, "volume": 149719.0}, {"date": "2007-05-10", "close": 0.8, "volume": 115001.0}, {"date": "2007-05-11", "close": 0.835, "volume": 154726.0}, {"date": "2007-05-14", "close": 0.98, "volume": 318115.0}, {"date": "2007-05-15", "close": 0.885, "volume": 377597.0}, {"date": "2007-05-16", "close": 0.865, "volume": 262521.0}, {"date": "2007-05-17", "close": 0.87, "volume": 102650.0}, {"date": "2007-05-18", "close": 0.88, "volume": 37000.0}, {"date": "2007-05-21", "close": 0.885, "volume": 36965.0}, {"date": "2007-05-22", "close": 0.99, "volume": 80800.0}, {"date": "2007-05-23", "close": 0.9, "volume": 48082.0}, {"date": "2007-05-24", "close": 0.98, "volume": 63081.0}, {"date": "2007-05-25", "close": 0.92, "volume": 37000.0}, {"date": "2007-05-28", "close": 0.95, "volume": 35600.0}, {"date": "2007-05-29", "close": 0.93, "volume": 51774.0}, {"date": "2007-05-30", "close": 0.92, "volume": 23030.0}, {"date": "2007-05-31", "close": 0.91, "volume": 21000.0}, {"date": "2007-06-01", "close": 0.92, "volume": 29630.0}, {"date": "2007-06-04", "close": 0.92, "volume": 94395.0}, {"date": "2007-06-05", "close": 0.93, "volume": 24650.0}, {"date": "2007-06-06", "close": 0.94, "volume": 20750.0}, {"date": "2007-06-07", "close": 0.92, "volume": 41614.0}, {"date": "2007-06-08", "close": 0.91, "volume": 20275.0}, {"date": "2007-06-12", "close": 0.93, "volume": 18800.0}, {"date": "2007-06-13", "close": 0.9, "volume": 9475.0}, {"date": "2007-06-14", "close": 0.92, "volume": 54850.0}, {"date": "2007-06-15", "close": 0.905, "volume": 30000.0}, {"date": "2007-06-18", "close": 0.825, "volume": 73950.0}, {"date": "2007-06-19", "close": 0.825, "volume": 20043.0}, {"date": "2007-06-20", "close": 0.84, "volume": 18800.0}, {"date": "2007-06-21", "close": 0.83, "volume": 21500.0}, {"date": "2007-06-22", "close": 0.84, "volume": 12200.0}, {"date": "2007-06-25", "close": 0.855, "volume": 4200.0}, {"date": "2007-06-26", "close": 0.825, "volume": 46241.0}, {"date": "2007-06-27", "close": 0.7, "volume": 76413.0}, {"date": "2007-06-28", "close": 0.8, "volume": 31974.0}, {"date": "2007-06-29", "close": 0.82, "volume": 28720.0}, {"date": "2007-07-02", "close": 0.85, "volume": 37724.0}, {"date": "2007-07-03", "close": 0.83, "volume": 56524.0}, {"date": "2007-07-04", "close": 0.83, "volume": 20000.0}, {"date": "2007-07-05", "close": 0.81, "volume": 24650.0}, {"date": "2007-07-06", "close": 0.78, "volume": 25250.0}, {"date": "2007-07-09", "close": 0.72, "volume": 91654.0}, {"date": "2007-07-11", "close": 0.73, "volume": 23130.0}, {"date": "2007-07-12", "close": 0.865, "volume": 142940.0}, {"date": "2007-07-13", "close": 0.895, "volume": 53410.0}, {"date": "2007-07-16", "close": 0.89, "volume": 43389.0}, {"date": "2007-07-17", "close": 0.9, "volume": 27580.0}, {"date": "2007-07-18", "close": 0.88, "volume": 21000.0}, {"date": "2007-07-19", "close": 0.88, "volume": 4705.0}, {"date": "2007-07-20", "close": 0.855, "volume": 65330.0}, {"date": "2007-07-23", "close": 0.83, "volume": 10000.0}, {"date": "2007-07-24", "close": 0.81, "volume": 100374.0}, {"date": "2007-07-25", "close": 0.85, "volume": 18000.0}, {"date": "2007-07-27", "close": 0.79, "volume": 15000.0}, {"date": "2007-07-30", "close": 0.78, "volume": 31829.0}, {"date": "2007-07-31", "close": 0.78, "volume": 17500.0}, {"date": "2007-08-02", "close": 0.77, "volume": 7280.0}, {"date": "2007-08-03", "close": 0.74, "volume": 39017.0}, {"date": "2007-08-06", "close": 0.71, "volume": 53557.0}, {"date": "2007-08-07", "close": 0.73, "volume": 13318.0}, {"date": "2007-08-08", "close": 0.725, "volume": 56250.0}, {"date": "2007-08-09", "close": 0.73, "volume": 7189.0}, {"date": "2007-08-10", "close": 0.74, "volume": 32682.0}, {"date": "2007-08-13", "close": 0.7, "volume": 36000.0}, {"date": "2007-08-14", "close": 0.7, "volume": 66694.0}, {"date": "2007-08-16", "close": 0.69, "volume": 29000.0}, {"date": "2007-08-20", "close": 0.68, "volume": 9350.0}, {"date": "2007-08-21", "close": 0.6, "volume": 72500.0}, {"date": "2007-08-22", "close": 0.66, "volume": 44400.0}, {"date": "2007-08-23", "close": 0.65, "volume": 35329.0}, {"date": "2007-08-24", "close": 0.64, "volume": 8000.0}, {"date": "2007-08-27", "close": 0.63, "volume": 24350.0}, {"date": "2007-08-28", "close": 0.64, "volume": 16200.0}, {"date": "2007-08-29", "close": 0.63, "volume": 21800.0}, {"date": "2007-08-30", "close": 0.645, "volume": 19765.0}, {"date": "2007-08-31", "close": 0.62, "volume": 44319.0}, {"date": "2007-09-04", "close": 0.62, "volume": 25000.0}, {"date": "2007-09-05", "close": 0.65, "volume": 96517.0}, {"date": "2007-09-06", "close": 0.61, "volume": 2000.0}, {"date": "2007-09-10", "close": 0.59, "volume": 74375.0}, {"date": "2007-09-11", "close": 0.68, "volume": 68396.0}, {"date": "2007-09-12", "close": 0.67, "volume": 39150.0}, {"date": "2007-09-13", "close": 0.64, "volume": 4889.0}, {"date": "2007-09-14", "close": 0.69, "volume": 1000.0}, {"date": "2007-09-17", "close": 0.7, "volume": 36100.0}, {"date": "2007-09-18", "close": 0.71, "volume": 30075.0}, {"date": "2007-09-19", "close": 0.755, "volume": 20000.0}, {"date": "2007-09-20", "close": 0.765, "volume": 167650.0}, {"date": "2007-09-21", "close": 0.73, "volume": 54255.0}, {"date": "2007-09-25", "close": 0.795, "volume": 6100.0}, {"date": "2007-09-26", "close": 0.8, "volume": 25000.0}, {"date": "2007-09-27", "close": 0.785, "volume": 44217.0}, {"date": "2007-09-28", "close": 0.8, "volume": 19640.0}, {"date": "2007-10-01", "close": 0.825, "volume": 5000.0}, {"date": "2007-10-02", "close": 0.89, "volume": 74169.0}, {"date": "2007-10-03", "close": 0.85, "volume": 48860.0}, {"date": "2007-10-04", "close": 0.86, "volume": 14612.0}, {"date": "2007-10-05", "close": 0.86, "volume": 500.0}, {"date": "2007-10-08", "close": 0.86, "volume": 5000.0}, {"date": "2007-10-09", "close": 0.82, "volume": 18750.0}, {"date": "2007-10-10", "close": 0.82, "volume": 38550.0}, {"date": "2007-10-11", "close": 0.82, "volume": 2126.0}, {"date": "2007-10-15", "close": 0.82, "volume": 13025.0}, {"date": "2007-10-16", "close": 0.8, "volume": 22130.0}, {"date": "2007-10-17", "close": 0.8, "volume": 18100.0}, {"date": "2007-10-19", "close": 0.76, "volume": 36283.0}, {"date": "2007-10-22", "close": 0.76, "volume": 2300.0}, {"date": "2007-10-23", "close": 0.75, "volume": 11000.0}, {"date": "2007-10-24", "close": 0.84, "volume": 25000.0}, {"date": "2007-10-25", "close": 0.83, "volume": 37500.0}, {"date": "2007-10-26", "close": 0.83, "volume": 2588.0}, {"date": "2007-10-29", "close": 0.8, "volume": 4000.0}, {"date": "2007-10-30", "close": 0.785, "volume": 10000.0}, {"date": "2007-10-31", "close": 0.785, "volume": 5600.0}, {"date": "2007-11-01", "close": 0.765, "volume": 13650.0}, {"date": "2007-11-05", "close": 0.785, "volume": 14750.0}, {"date": "2007-11-06", "close": 0.72, "volume": 33890.0}, {"date": "2007-11-07", "close": 0.71, "volume": 29730.0}, {"date": "2007-11-08", "close": 0.74, "volume": 31681.0}, {"date": "2007-11-09", "close": 0.825, "volume": 12000.0}, {"date": "2007-11-12", "close": 0.815, "volume": 111640.0}, {"date": "2007-11-13", "close": 0.76, "volume": 17504.0}, {"date": "2007-11-14", "close": 0.77, "volume": 50593.0}, {"date": "2007-11-16", "close": 0.75, "volume": 10406.0}, {"date": "2007-11-19", "close": 0.74, "volume": 50500.0}, {"date": "2007-11-20", "close": 0.73, "volume": 22869.0}, {"date": "2007-11-21", "close": 0.75, "volume": 29670.0}, {"date": "2007-11-22", "close": 0.75, "volume": 2000.0}, {"date": "2007-11-23", "close": 0.73, "volume": 25000.0}, {"date": "2007-11-26", "close": 0.74, "volume": 16350.0}, {"date": "2007-11-27", "close": 0.74, "volume": 2850.0}, {"date": "2007-11-28", "close": 0.74, "volume": 10000.0}, {"date": "2007-11-29", "close": 0.74, "volume": 12000.0}, {"date": "2007-11-30", "close": 0.74, "volume": 950.0}, {"date": "2007-12-03", "close": 0.71, "volume": 51010.0}, {"date": "2007-12-04", "close": 0.735, "volume": 20400.0}, {"date": "2007-12-05", "close": 0.7, "volume": 40000.0}, {"date": "2007-12-06", "close": 0.74, "volume": 60675.0}, {"date": "2007-12-10", "close": 0.72, "volume": 15000.0}, {"date": "2007-12-11", "close": 0.74, "volume": 24000.0}, {"date": "2007-12-12", "close": 0.74, "volume": 7325.0}, {"date": "2007-12-13", "close": 0.75, "volume": 43123.0}, {"date": "2007-12-14", "close": 0.76, "volume": 4150.0}, {"date": "2007-12-17", "close": 0.75, "volume": 28516.0}, {"date": "2007-12-18", "close": 0.74, "volume": 28525.0}, {"date": "2007-12-19", "close": 0.74, "volume": 7071.0}, {"date": "2007-12-20", "close": 0.72, "volume": 96815.0}, {"date": "2007-12-21", "close": 0.72, "volume": 18000.0}, {"date": "2007-12-24", "close": 0.71, "volume": 15000.0}, {"date": "2007-12-27", "close": 0.72, "volume": 19000.0}, {"date": "2007-12-28", "close": 0.72, "volume": 3000.0}, {"date": "2008-01-02", "close": 0.715, "volume": 24496.0}, {"date": "2008-01-07", "close": 0.7, "volume": 15639.0}, {"date": "2008-01-09", "close": 0.68, "volume": 6000.0}, {"date": "2008-01-10", "close": 0.65, "volume": 108555.0}, {"date": "2008-01-11", "close": 0.65, "volume": 4561.0}, {"date": "2008-01-14", "close": 0.55, "volume": 170000.0}, {"date": "2008-01-15", "close": 0.62, "volume": 11149.0}, {"date": "2008-01-17", "close": 0.61, "volume": 4000.0}, {"date": "2008-01-18", "close": 0.6, "volume": 54927.0}, {"date": "2008-01-21", "close": 0.58, "volume": 10148.0}, {"date": "2008-01-22", "close": 0.45, "volume": 123421.0}, {"date": "2008-01-23", "close": 0.6, "volume": 22024.0}, {"date": "2008-01-24", "close": 0.6, "volume": 6940.0}, {"date": "2008-01-25", "close": 0.55, "volume": 21830.0}, {"date": "2008-01-30", "close": 0.575, "volume": 38937.0}, {"date": "2008-01-31", "close": 0.55, "volume": 35593.0}, {"date": "2008-02-01", "close": 0.525, "volume": 12707.0}, {"date": "2008-02-04", "close": 0.5, "volume": 27900.0}, {"date": "2008-02-05", "close": 0.53, "volume": 15000.0}, {"date": "2008-02-06", "close": 0.51, "volume": 20000.0}, {"date": "2008-02-07", "close": 0.51, "volume": 65950.0}, {"date": "2008-02-08", "close": 0.6, "volume": 21019.0}, {"date": "2008-02-11", "close": 0.61, "volume": 9620.0}, {"date": "2008-02-12", "close": 0.6, "volume": 13102.0}, {"date": "2008-02-13", "close": 0.6, "volume": 8230.0}, {"date": "2008-02-14", "close": 0.6, "volume": 10000.0}, {"date": "2008-02-15", "close": 0.6, "volume": 4500.0}, {"date": "2008-02-18", "close": 0.6, "volume": 28500.0}, {"date": "2008-02-19", "close": 0.66, "volume": 28220.0}, {"date": "2008-02-22", "close": 0.63, "volume": 9000.0}, {"date": "2008-02-26", "close": 0.56, "volume": 5000.0}, {"date": "2008-02-27", "close": 0.58, "volume": 38000.0}, {"date": "2008-02-28", "close": 0.58, "volume": 6000.0}, {"date": "2008-02-29", "close": 0.55, "volume": 9000.0}, {"date": "2008-03-03", "close": 0.61, "volume": 64950.0}, {"date": "2008-03-05", "close": 0.6, "volume": 13500.0}, {"date": "2008-03-06", "close": 0.595, "volume": 15000.0}, {"date": "2008-03-07", "close": 0.595, "volume": 16600.0}, {"date": "2008-03-10", "close": 0.55, "volume": 28325.0}, {"date": "2008-03-13", "close": 0.52, "volume": 31820.0}, {"date": "2008-03-14", "close": 0.52, "volume": 20000.0}, {"date": "2008-03-17", "close": 0.52, "volume": 20000.0}, {"date": "2008-03-18", "close": 0.52, "volume": 55000.0}, {"date": "2008-03-19", "close": 0.52, "volume": 13120.0}, {"date": "2008-03-20", "close": 0.5, "volume": 61777.0}, {"date": "2008-03-25", "close": 0.5, "volume": 75400.0}, {"date": "2008-03-26", "close": 0.55, "volume": 45000.0}, {"date": "2008-03-27", "close": 0.55, "volume": 5000.0}, {"date": "2008-03-31", "close": 0.57, "volume": 14000.0}, {"date": "2008-04-01", "close": 0.57, "volume": 32395.0}, {"date": "2008-04-02", "close": 0.59, "volume": 20466.0}, {"date": "2008-04-03", "close": 0.56, "volume": 30000.0}, {"date": "2008-04-04", "close": 0.56, "volume": 15000.0}, {"date": "2008-04-08", "close": 0.595, "volume": 9650.0}, {"date": "2008-04-10", "close": 0.595, "volume": 1239.0}, {"date": "2008-04-11", "close": 0.59, "volume": 2000.0}, {"date": "2008-04-15", "close": 0.59, "volume": 5084.0}, {"date": "2008-04-17", "close": 0.55, "volume": 55000.0}, {"date": "2008-04-18", "close": 0.54, "volume": 48220.0}, {"date": "2008-04-21", "close": 0.55, "volume": 78458.0}, {"date": "2008-04-22", "close": 0.54, "volume": 10000.0}, {"date": "2008-04-23", "close": 0.53, "volume": 31417.0}, {"date": "2008-04-24", "close": 0.5, "volume": 30000.0}, {"date": "2008-04-28", "close": 0.49, "volume": 17000.0}, {"date": "2008-04-30", "close": 0.54, "volume": 26300.0}, {"date": "2008-05-01", "close": 0.54, "volume": 19000.0}, {"date": "2008-05-02", "close": 0.5, "volume": 25000.0}, {"date": "2008-05-05", "close": 0.52, "volume": 40500.0}, {"date": "2008-05-06", "close": 0.54, "volume": 30783.0}, {"date": "2008-05-07", "close": 0.545, "volume": 17500.0}, {"date": "2008-05-08", "close": 0.525, "volume": 19000.0}, {"date": "2008-05-09", "close": 0.515, "volume": 40000.0}, {"date": "2008-05-12", "close": 0.51, "volume": 24250.0}, {"date": "2008-05-13", "close": 0.54, "volume": 8000.0}, {"date": "2008-05-14", "close": 0.6, "volume": 146500.0}, {"date": "2008-05-15", "close": 0.69, "volume": 34250.0}, {"date": "2008-05-16", "close": 0.69, "volume": 1256.0}, {"date": "2008-05-19", "close": 0.67, "volume": 37421.0}, {"date": "2008-05-20", "close": 0.65, "volume": 6756.0}, {"date": "2008-05-21", "close": 0.64, "volume": 26187.0}, {"date": "2008-05-22", "close": 0.65, "volume": 20937.0}, {"date": "2008-05-23", "close": 0.65, "volume": 25000.0}, {"date": "2008-05-27", "close": 0.65, "volume": 10500.0}, {"date": "2008-05-28", "close": 0.685, "volume": 7500.0}, {"date": "2008-05-30", "close": 0.61, "volume": 20000.0}, {"date": "2008-06-02", "close": 0.6, "volume": 80000.0}, {"date": "2008-06-04", "close": 0.6, "volume": 13750.0}, {"date": "2008-06-05", "close": 0.65, "volume": 50268.0}, {"date": "2008-06-06", "close": 0.63, "volume": 57869.0}, {"date": "2008-06-10", "close": 0.62, "volume": 69014.0}, {"date": "2008-06-11", "close": 0.6, "volume": 11920.0}, {"date": "2008-06-12", "close": 0.58, "volume": 19000.0}, {"date": "2008-06-13", "close": 0.55, "volume": 6920.0}, {"date": "2008-06-16", "close": 0.57, "volume": 66.0}, {"date": "2008-06-17", "close": 0.57, "volume": 10000.0}, {"date": "2008-06-18", "close": 0.595, "volume": 60000.0}, {"date": "2008-06-19", "close": 0.59, "volume": 2234.0}, {"date": "2008-06-20", "close": 0.58, "volume": 17000.0}, {"date": "2008-06-23", "close": 0.55, "volume": 33750.0}, {"date": "2008-06-24", "close": 0.55, "volume": 55250.0}, {"date": "2008-06-25", "close": 0.52, "volume": 1000.0}, {"date": "2008-06-26", "close": 0.52, "volume": 7943.0}, {"date": "2008-06-27", "close": 0.51, "volume": 55400.0}, {"date": "2008-06-30", "close": 0.5, "volume": 44650.0}, {"date": "2008-07-01", "close": 0.5, "volume": 38984.0}, {"date": "2008-07-02", "close": 0.465, "volume": 22000.0}, {"date": "2008-07-03", "close": 0.5, "volume": 19000.0}, {"date": "2008-07-04", "close": 0.5, "volume": 9250.0}, {"date": "2008-07-07", "close": 0.5, "volume": 42536.0}, {"date": "2008-07-09", "close": 0.47, "volume": 8500.0}, {"date": "2008-07-10", "close": 0.45, "volume": 32055.0}, {"date": "2008-07-11", "close": 0.46, "volume": 54925.0}, {"date": "2008-07-14", "close": 0.45, "volume": 30000.0}, {"date": "2008-07-15", "close": 0.46, "volume": 1270.0}, {"date": "2008-07-16", "close": 0.5, "volume": 25500.0}, {"date": "2008-07-17", "close": 0.48, "volume": 22200.0}, {"date": "2008-07-18", "close": 0.5, "volume": 1000.0}, {"date": "2008-07-21", "close": 0.495, "volume": 22000.0}, {"date": "2008-07-22", "close": 0.495, "volume": 6750.0}, {"date": "2008-07-23", "close": 0.52, "volume": 18000.0}, {"date": "2008-07-24", "close": 0.5, "volume": 56244.0}, {"date": "2008-07-25", "close": 0.5, "volume": 5879.0}, {"date": "2008-07-28", "close": 0.51, "volume": 13500.0}, {"date": "2008-07-29", "close": 0.5, "volume": 12945.0}, {"date": "2008-07-30", "close": 0.495, "volume": 17059.0}, {"date": "2008-07-31", "close": 0.5, "volume": 26300.0}, {"date": "2008-08-01", "close": 0.5, "volume": 10000.0}, {"date": "2008-08-04", "close": 0.49, "volume": 17050.0}, {"date": "2008-08-05", "close": 0.5, "volume": 31338.0}, {"date": "2008-08-06", "close": 0.475, "volume": 13500.0}, {"date": "2008-08-08", "close": 0.5, "volume": 5000.0}, {"date": "2008-08-11", "close": 0.48, "volume": 11500.0}, {"date": "2008-08-13", "close": 0.49, "volume": 1100.0}, {"date": "2008-08-14", "close": 0.485, "volume": 4335.0}, {"date": "2008-08-15", "close": 0.485, "volume": 8165.0}, {"date": "2008-08-18", "close": 0.475, "volume": 12172.0}, {"date": "2008-08-19", "close": 0.425, "volume": 17850.0}, {"date": "2008-08-20", "close": 0.405, "volume": 5000.0}, {"date": "2008-08-21", "close": 0.43, "volume": 14000.0}, {"date": "2008-08-22", "close": 0.45, "volume": 10000.0}, {"date": "2008-08-25", "close": 0.465, "volume": 63000.0}, {"date": "2008-08-26", "close": 0.49, "volume": 10000.0}, {"date": "2008-08-27", "close": 0.43, "volume": 30498.0}, {"date": "2008-08-28", "close": 0.445, "volume": 27000.0}, {"date": "2008-08-29", "close": 0.445, "volume": 17250.0}, {"date": "2008-09-02", "close": 0.44, "volume": 22500.0}, {"date": "2008-09-03", "close": 0.44, "volume": 8000.0}, {"date": "2008-09-04", "close": 0.44, "volume": 3154.0}, {"date": "2008-09-09", "close": 0.45, "volume": 4200.0}, {"date": "2008-09-10", "close": 0.44, "volume": 10000.0}, {"date": "2008-09-11", "close": 0.44, "volume": 49196.0}, {"date": "2008-09-15", "close": 0.4, "volume": 48852.0}, {"date": "2008-09-16", "close": 0.395, "volume": 16100.0}, {"date": "2008-09-17", "close": 0.38, "volume": 29137.0}, {"date": "2008-09-18", "close": 0.36, "volume": 35809.0}, {"date": "2008-09-19", "close": 0.39, "volume": 19309.0}, {"date": "2008-09-22", "close": 0.465, "volume": 71948.0}, {"date": "2008-09-24", "close": 0.46, "volume": 54750.0}, {"date": "2008-09-25", "close": 0.47, "volume": 56947.0}, {"date": "2008-09-26", "close": 0.475, "volume": 44333.0}, {"date": "2008-09-30", "close": 0.44, "volume": 34080.0}, {"date": "2008-10-01", "close": 0.55, "volume": 107067.0}, {"date": "2008-10-02", "close": 0.56, "volume": 26300.0}, {"date": "2008-10-03", "close": 0.56, "volume": 17218.0}, {"date": "2008-10-06", "close": 0.53, "volume": 32000.0}, {"date": "2008-10-07", "close": 0.47, "volume": 63833.0}, {"date": "2008-10-08", "close": 0.47, "volume": 25328.0}, {"date": "2008-10-09", "close": 0.41, "volume": 61214.0}, {"date": "2008-10-13", "close": 0.46, "volume": 3700.0}, {"date": "2008-10-14", "close": 0.53, "volume": 23686.0}, {"date": "2008-10-16", "close": 0.52, "volume": 6000.0}, {"date": "2008-10-17", "close": 0.52, "volume": 4000.0}, {"date": "2008-10-20", "close": 0.48, "volume": 32500.0}, {"date": "2008-10-21", "close": 0.48, "volume": 12000.0}, {"date": "2008-10-22", "close": 0.48, "volume": 28982.0}, {"date": "2008-10-23", "close": 0.45, "volume": 30518.0}, {"date": "2008-10-27", "close": 0.45, "volume": 6000.0}, {"date": "2008-10-28", "close": 0.44, "volume": 14500.0}, {"date": "2008-10-29", "close": 0.44, "volume": 39000.0}, {"date": "2008-10-30", "close": 0.5, "volume": 57482.0}, {"date": "2008-10-31", "close": 0.5, "volume": 35000.0}, {"date": "2008-11-03", "close": 0.64, "volume": 59894.0}, {"date": "2008-11-04", "close": 0.6, "volume": 5000.0}, {"date": "2008-11-05", "close": 0.64, "volume": 14973.0}, {"date": "2008-11-06", "close": 0.64, "volume": 28927.0}, {"date": "2008-11-07", "close": 0.635, "volume": 1000.0}, {"date": "2008-11-12", "close": 0.55, "volume": 11000.0}, {"date": "2008-11-13", "close": 0.505, "volume": 21027.0}, {"date": "2008-11-14", "close": 0.51, "volume": 10000.0}, {"date": "2008-11-17", "close": 0.51, "volume": 10100.0}, {"date": "2008-11-18", "close": 0.5, "volume": 10000.0}, {"date": "2008-11-19", "close": 0.55, "volume": 1800.0}, {"date": "2008-11-20", "close": 0.45, "volume": 11767.0}, {"date": "2008-11-21", "close": 0.5, "volume": 101295.0}, {"date": "2008-11-24", "close": 0.45, "volume": 7205.0}, {"date": "2008-11-26", "close": 0.5, "volume": 95.0}, {"date": "2008-11-28", "close": 0.63, "volume": 88670.0}, {"date": "2008-12-01", "close": 0.635, "volume": 78463.0}, {"date": "2008-12-02", "close": 0.635, "volume": 5000.0}, {"date": "2008-12-03", "close": 0.58, "volume": 8000.0}, {"date": "2008-12-04", "close": 0.555, "volume": 20000.0}, {"date": "2008-12-05", "close": 0.54, "volume": 6575.0}, {"date": "2008-12-08", "close": 0.535, "volume": 19625.0}, {"date": "2008-12-09", "close": 0.53, "volume": 5000.0}, {"date": "2008-12-10", "close": 0.505, "volume": 53389.0}, {"date": "2008-12-16", "close": 0.55, "volume": 2000.0}, {"date": "2008-12-17", "close": 0.54, "volume": 56849.0}, {"date": "2008-12-19", "close": 0.54, "volume": 7822.0}, {"date": "2008-12-22", "close": 0.52, "volume": 1500.0}, {"date": "2008-12-23", "close": 0.52, "volume": 3100.0}, {"date": "2008-12-24", "close": 0.5, "volume": 57178.0}, {"date": "2008-12-29", "close": 0.5, "volume": 32280.0}, {"date": "2008-12-30", "close": 0.54, "volume": 10000.0}, {"date": "2008-12-31", "close": 0.52, "volume": 3650.0}, {"date": "2009-01-02", "close": 0.52, "volume": 10000.0}, {"date": "2009-01-05", "close": 0.55, "volume": 7169.0}, {"date": "2009-01-06", "close": 0.55, "volume": 9300.0}, {"date": "2009-01-07", "close": 0.55, "volume": 30000.0}, {"date": "2009-01-08", "close": 0.55, "volume": 1765.0}, {"date": "2009-01-09", "close": 0.505, "volume": 16935.0}, {"date": "2009-01-14", "close": 0.55, "volume": 4000.0}, {"date": "2009-01-15", "close": 0.56, "volume": 1000.0}, {"date": "2009-01-20", "close": 0.505, "volume": 17400.0}, {"date": "2009-01-21", "close": 0.505, "volume": 2782.0}, {"date": "2009-01-22", "close": 0.51, "volume": 16163.0}, {"date": "2009-01-23", "close": 0.49, "volume": 27837.0}, {"date": "2009-01-27", "close": 0.5, "volume": 32367.0}, {"date": "2009-01-29", "close": 0.5, "volume": 22600.0}, {"date": "2009-01-30", "close": 0.47, "volume": 24700.0}, {"date": "2009-02-02", "close": 0.5, "volume": 11774.0}, {"date": "2009-02-04", "close": 0.46, "volume": 7000.0}, {"date": "2009-02-05", "close": 0.48, "volume": 1500.0}, {"date": "2009-02-09", "close": 0.465, "volume": 23500.0}, {"date": "2009-02-10", "close": 0.46, "volume": 11024.0}, {"date": "2009-02-11", "close": 0.46, "volume": 4300.0}, {"date": "2009-02-12", "close": 0.455, "volume": 13200.0}, {"date": "2009-02-13", "close": 0.455, "volume": 48300.0}, {"date": "2009-02-16", "close": 0.455, "volume": 9500.0}, {"date": "2009-02-17", "close": 0.495, "volume": 3050.0}, {"date": "2009-02-18", "close": 0.49, "volume": 10000.0}, {"date": "2009-02-19", "close": 0.495, "volume": 10000.0}, {"date": "2009-02-20", "close": 0.49, "volume": 16000.0}, {"date": "2009-02-24", "close": 0.46, "volume": 13800.0}, {"date": "2009-02-25", "close": 0.46, "volume": 8000.0}, {"date": "2009-02-26", "close": 0.46, "volume": 43000.0}, {"date": "2009-02-27", "close": 0.48, "volume": 10000.0}, {"date": "2009-03-02", "close": 0.45, "volume": 50240.0}, {"date": "2009-03-03", "close": 0.42, "volume": 17014.0}, {"date": "2009-03-04", "close": 0.425, "volume": 13794.0}, {"date": "2009-03-05", "close": 0.45, "volume": 10000.0}, {"date": "2009-03-06", "close": 0.44, "volume": 26480.0}, {"date": "2009-03-09", "close": 0.435, "volume": 4726.0}, {"date": "2009-03-10", "close": 0.43, "volume": 10000.0}, {"date": "2009-03-11", "close": 0.45, "volume": 17634.0}, {"date": "2009-03-13", "close": 0.45, "volume": 10000.0}, {"date": "2009-03-16", "close": 0.42, "volume": 171740.0}, {"date": "2009-03-17", "close": 0.45, "volume": 13000.0}, {"date": "2009-03-18", "close": 0.45, "volume": 23050.0}, {"date": "2009-03-19", "close": 0.455, "volume": 1200.0}, {"date": "2009-03-20", "close": 0.48, "volume": 6000.0}, {"date": "2009-03-23", "close": 0.465, "volume": 50404.0}, {"date": "2009-03-24", "close": 0.46, "volume": 20760.0}, {"date": "2009-03-25", "close": 0.44, "volume": 30000.0}, {"date": "2009-03-26", "close": 0.515, "volume": 101238.0}, {"date": "2009-03-27", "close": 0.51, "volume": 48667.0}, {"date": "2009-03-31", "close": 0.48, "volume": 11500.0}, {"date": "2009-04-02", "close": 0.51, "volume": 5000.0}, {"date": "2009-04-03", "close": 0.49, "volume": 1300.0}, {"date": "2009-04-06", "close": 0.52, "volume": 21406.0}, {"date": "2009-04-07", "close": 0.6, "volume": 9131.0}, {"date": "2009-04-09", "close": 0.54, "volume": 23300.0}, {"date": "2009-04-14", "close": 0.55, "volume": 13077.0}, {"date": "2009-04-15", "close": 0.57, "volume": 16923.0}, {"date": "2009-04-16", "close": 0.58, "volume": 24634.0}, {"date": "2009-04-17", "close": 0.58, "volume": 25898.0}, {"date": "2009-04-20", "close": 0.575, "volume": 14509.0}, {"date": "2009-04-21", "close": 0.565, "volume": 40000.0}, {"date": "2009-04-22", "close": 0.53, "volume": 70491.0}, {"date": "2009-04-24", "close": 0.575, "volume": 1570.0}, {"date": "2009-04-28", "close": 0.53, "volume": 5434.0}, {"date": "2009-04-29", "close": 0.48, "volume": 67952.0}, {"date": "2009-04-30", "close": 0.51, "volume": 11364.0}, {"date": "2009-05-01", "close": 0.52, "volume": 31774.0}, {"date": "2009-05-04", "close": 0.505, "volume": 22900.0}, {"date": "2009-05-05", "close": 0.53, "volume": 35000.0}, {"date": "2009-05-06", "close": 0.52, "volume": 25000.0}, {"date": "2009-05-07", "close": 0.53, "volume": 17000.0}, {"date": "2009-05-08", "close": 0.52, "volume": 17000.0}, {"date": "2009-05-11", "close": 0.54, "volume": 100280.0}, {"date": "2009-05-12", "close": 0.52, "volume": 9720.0}, {"date": "2009-05-13", "close": 0.52, "volume": 37250.0}, {"date": "2009-05-14", "close": 0.485, "volume": 1644.0}, {"date": "2009-05-15", "close": 0.465, "volume": 36543.0}, {"date": "2009-05-18", "close": 0.465, "volume": 11000.0}, {"date": "2009-05-20", "close": 0.46, "volume": 40000.0}, {"date": "2009-05-21", "close": 0.495, "volume": 2950.0}, {"date": "2009-05-22", "close": 0.45, "volume": 49000.0}, {"date": "2009-05-26", "close": 0.44, "volume": 37350.0}, {"date": "2009-05-27", "close": 0.43, "volume": 42000.0}, {"date": "2009-05-28", "close": 0.43, "volume": 30000.0}, {"date": "2009-05-29", "close": 0.43, "volume": 20000.0}, {"date": "2009-06-01", "close": 0.46, "volume": 25195.0}, {"date": "2009-06-03", "close": 0.46, "volume": 9000.0}, {"date": "2009-06-04", "close": 0.45, "volume": 24364.0}, {"date": "2009-06-05", "close": 0.43, "volume": 2000.0}, {"date": "2009-06-09", "close": 0.43, "volume": 4000.0}, {"date": "2009-06-10", "close": 0.44, "volume": 45668.0}, {"date": "2009-06-11", "close": 0.5, "volume": 16211.0}, {"date": "2009-06-12", "close": 0.48, "volume": 2050.0}, {"date": "2009-06-18", "close": 0.47, "volume": 10000.0}, {"date": "2009-06-19", "close": 0.44, "volume": 10636.0}, {"date": "2009-06-22", "close": 0.43, "volume": 19464.0}, {"date": "2009-06-23", "close": 0.41, "volume": 14939.0}, {"date": "2009-06-24", "close": 0.41, "volume": 47000.0}, {"date": "2009-06-25", "close": 0.405, "volume": 43900.0}, {"date": "2009-06-30", "close": 0.4, "volume": 40364.0}, {"date": "2009-07-02", "close": 0.4, "volume": 25000.0}, {"date": "2009-07-03", "close": 0.38, "volume": 79000.0}, {"date": "2009-07-06", "close": 0.38, "volume": 21500.0}, {"date": "2009-07-07", "close": 0.4, "volume": 24200.0}, {"date": "2009-07-08", "close": 0.4, "volume": 3800.0}, {"date": "2009-07-09", "close": 0.45, "volume": 18414.0}, {"date": "2009-07-10", "close": 0.45, "volume": 1490.0}, {"date": "2009-07-15", "close": 0.45, "volume": 7000.0}, {"date": "2009-07-17", "close": 0.44, "volume": 7904.0}, {"date": "2009-07-21", "close": 0.44, "volume": 22500.0}, {"date": "2009-07-23", "close": 0.46, "volume": 22000.0}, {"date": "2009-07-24", "close": 0.48, "volume": 10305.0}, {"date": "2009-07-27", "close": 0.48, "volume": 880.0}, {"date": "2009-07-28", "close": 0.475, "volume": 4000.0}, {"date": "2009-07-30", "close": 0.44, "volume": 11000.0}, {"date": "2009-07-31", "close": 0.44, "volume": 15000.0}, {"date": "2009-08-03", "close": 0.455, "volume": 363.0}, {"date": "2009-08-04", "close": 0.44, "volume": 20000.0}, {"date": "2009-08-05", "close": 0.42, "volume": 5000.0}, {"date": "2009-08-06", "close": 0.44, "volume": 10311.0}, {"date": "2009-08-07", "close": 0.44, "volume": 40750.0}, {"date": "2009-08-10", "close": 0.435, "volume": 6400.0}, {"date": "2009-08-11", "close": 0.45, "volume": 39498.0}, {"date": "2009-08-12", "close": 0.455, "volume": 23048.0}, {"date": "2009-08-13", "close": 0.465, "volume": 11700.0}, {"date": "2009-08-17", "close": 0.46, "volume": 28273.0}, {"date": "2009-08-18", "close": 0.45, "volume": 4550.0}, {"date": "2009-08-19", "close": 0.455, "volume": 3764.0}, {"date": "2009-08-20", "close": 0.445, "volume": 22573.0}, {"date": "2009-08-25", "close": 0.45, "volume": 9887.0}, {"date": "2009-08-26", "close": 0.45, "volume": 32953.0}, {"date": "2009-08-27", "close": 0.45, "volume": 44411.0}, {"date": "2009-08-28", "close": 0.49, "volume": 74364.0}, {"date": "2009-08-31", "close": 0.49, "volume": 59487.0}, {"date": "2009-09-01", "close": 0.47, "volume": 47638.0}, {"date": "2009-09-02", "close": 0.435, "volume": 119823.0}, {"date": "2009-09-03", "close": 0.435, "volume": 7606.0}, {"date": "2009-09-04", "close": 0.435, "volume": 9394.0}, {"date": "2009-09-07", "close": 0.41, "volume": 65300.0}, {"date": "2009-09-08", "close": 0.44, "volume": 13164.0}, {"date": "2009-09-09", "close": 0.45, "volume": 46364.0}, {"date": "2009-09-10", "close": 0.48, "volume": 217402.0}, {"date": "2009-09-11", "close": 0.515, "volume": 148917.0}, {"date": "2009-09-14", "close": 0.48, "volume": 52768.0}, {"date": "2009-09-15", "close": 0.49, "volume": 44446.0}, {"date": "2009-09-16", "close": 0.485, "volume": 10554.0}, {"date": "2009-09-17", "close": 0.48, "volume": 58500.0}, {"date": "2009-09-18", "close": 0.5, "volume": 34219.0}, {"date": "2009-09-21", "close": 0.495, "volume": 55364.0}, {"date": "2009-09-22", "close": 0.495, "volume": 3569.0}, {"date": "2009-09-23", "close": 0.485, "volume": 8000.0}, {"date": "2009-09-24", "close": 0.46, "volume": 92890.0}, {"date": "2009-09-25", "close": 0.45, "volume": 12580.0}, {"date": "2009-09-28", "close": 0.46, "volume": 2174.0}, {"date": "2009-09-29", "close": 0.46, "volume": 11830.0}, {"date": "2009-09-30", "close": 0.46, "volume": 15996.0}, {"date": "2009-10-01", "close": 0.455, "volume": 8000.0}, {"date": "2009-10-02", "close": 0.45, "volume": 5000.0}, {"date": "2009-10-05", "close": 0.44, "volume": 29431.0}, {"date": "2009-10-06", "close": 0.45, "volume": 17000.0}, {"date": "2009-10-07", "close": 0.48, "volume": 10000.0}, {"date": "2009-10-12", "close": 0.47, "volume": 20000.0}, {"date": "2009-10-13", "close": 0.47, "volume": 47239.0}, {"date": "2009-10-14", "close": 0.46, "volume": 3354.0}, {"date": "2009-10-15", "close": 0.46, "volume": 52000.0}, {"date": "2009-10-16", "close": 0.45, "volume": 5000.0}, {"date": "2009-10-19", "close": 0.435, "volume": 30000.0}, {"date": "2009-10-20", "close": 0.465, "volume": 21700.0}, {"date": "2009-10-21", "close": 0.43, "volume": 12280.0}, {"date": "2009-10-22", "close": 0.45, "volume": 19500.0}, {"date": "2009-10-23", "close": 0.48, "volume": 39810.0}, {"date": "2009-10-26", "close": 0.45, "volume": 76728.0}, {"date": "2009-10-27", "close": 0.45, "volume": 23907.0}, {"date": "2009-10-28", "close": 0.43, "volume": 43261.0}, {"date": "2009-10-29", "close": 0.43, "volume": 6739.0}, {"date": "2009-10-30", "close": 0.46, "volume": 68691.0}, {"date": "2009-11-04", "close": 0.445, "volume": 17764.0}, {"date": "2009-11-05", "close": 0.43, "volume": 39000.0}, {"date": "2009-11-06", "close": 0.42, "volume": 23036.0}, {"date": "2009-11-09", "close": 0.43, "volume": 10000.0}, {"date": "2009-11-11", "close": 0.41, "volume": 94120.0}, {"date": "2009-11-12", "close": 0.42, "volume": 55000.0}, {"date": "2009-11-13", "close": 0.43, "volume": 3375.0}, {"date": "2009-11-16", "close": 0.42, "volume": 16343.0}, {"date": "2009-11-17", "close": 0.41, "volume": 55935.0}, {"date": "2009-11-18", "close": 0.41, "volume": 5000.0}, {"date": "2009-11-19", "close": 0.43, "volume": 169747.0}, {"date": "2009-11-20", "close": 0.43, "volume": 83500.0}, {"date": "2009-11-23", "close": 0.435, "volume": 9000.0}, {"date": "2009-11-24", "close": 0.455, "volume": 85871.0}, {"date": "2009-11-26", "close": 0.43, "volume": 44632.0}, {"date": "2009-11-27", "close": 0.435, "volume": 42868.0}, {"date": "2009-11-30", "close": 0.415, "volume": 60917.0}, {"date": "2009-12-01", "close": 0.44, "volume": 23000.0}, {"date": "2009-12-02", "close": 0.44, "volume": 14250.0}, {"date": "2009-12-03", "close": 0.425, "volume": 21000.0}, {"date": "2009-12-04", "close": 0.43, "volume": 55000.0}, {"date": "2009-12-07", "close": 0.44, "volume": 35500.0}, {"date": "2009-12-09", "close": 0.44, "volume": 22500.0}, {"date": "2009-12-10", "close": 0.42, "volume": 12000.0}, {"date": "2009-12-11", "close": 0.435, "volume": 5000.0}, {"date": "2009-12-14", "close": 0.435, "volume": 5500.0}, {"date": "2009-12-21", "close": 0.42, "volume": 19173.0}, {"date": "2009-12-22", "close": 0.42, "volume": 2500.0}, {"date": "2009-12-24", "close": 0.42, "volume": 6300.0}, {"date": "2009-12-29", "close": 0.45, "volume": 63650.0}, {"date": "2009-12-30", "close": 0.45, "volume": 19000.0}, {"date": "2009-12-31", "close": 0.44, "volume": 6000.0}, {"date": "2010-01-04", "close": 0.435, "volume": 11000.0}, {"date": "2010-01-05", "close": 0.43, "volume": 26319.0}, {"date": "2010-01-06", "close": 0.45, "volume": 1500.0}, {"date": "2010-01-08", "close": 0.46, "volume": 72162.0}, {"date": "2010-01-11", "close": 0.46, "volume": 80000.0}, {"date": "2010-01-12", "close": 0.47, "volume": 4309.0}, {"date": "2010-01-13", "close": 0.43, "volume": 58066.0}, {"date": "2010-01-18", "close": 0.445, "volume": 12200.0}, {"date": "2010-01-19", "close": 0.43, "volume": 20000.0}, {"date": "2010-01-20", "close": 0.445, "volume": 18500.0}, {"date": "2010-01-21", "close": 0.43, "volume": 34740.0}, {"date": "2010-01-22", "close": 0.425, "volume": 10650.0}, {"date": "2010-01-25", "close": 0.425, "volume": 14000.0}, {"date": "2010-01-27", "close": 0.425, "volume": 1569.0}, {"date": "2010-01-29", "close": 0.42, "volume": 30000.0}, {"date": "2010-02-01", "close": 0.43, "volume": 58062.0}, {"date": "2010-02-03", "close": 0.42, "volume": 31337.0}, {"date": "2010-02-04", "close": 0.4, "volume": 58800.0}, {"date": "2010-02-05", "close": 0.4, "volume": 11600.0}, {"date": "2010-02-08", "close": 0.4, "volume": 34092.0}, {"date": "2010-02-09", "close": 0.4, "volume": 25163.0}, {"date": "2010-02-11", "close": 0.41, "volume": 12000.0}, {"date": "2010-02-12", "close": 0.42, "volume": 40967.0}, {"date": "2010-02-16", "close": 0.42, "volume": 5000.0}, {"date": "2010-02-17", "close": 0.395, "volume": 17400.0}, {"date": "2010-02-18", "close": 0.395, "volume": 10000.0}, {"date": "2010-02-19", "close": 0.41, "volume": 10375.0}, {"date": "2010-02-23", "close": 0.42, "volume": 22000.0}, {"date": "2010-02-24", "close": 0.4, "volume": 12500.0}, {"date": "2010-02-25", "close": 0.39, "volume": 42099.0}, {"date": "2010-02-26", "close": 0.4, "volume": 2000.0}, {"date": "2010-03-01", "close": 0.37, "volume": 4000.0}, {"date": "2010-03-03", "close": 0.37, "volume": 3450.0}, {"date": "2010-03-04", "close": 0.37, "volume": 6500.0}, {"date": "2010-03-05", "close": 0.35, "volume": 30000.0}, {"date": "2010-03-09", "close": 0.33, "volume": 35406.0}, {"date": "2010-03-10", "close": 0.35, "volume": 3000.0}, {"date": "2010-03-11", "close": 0.35, "volume": 8773.0}, {"date": "2010-03-12", "close": 0.35, "volume": 7500.0}, {"date": "2010-03-16", "close": 0.33, "volume": 110000.0}, {"date": "2010-03-17", "close": 0.33, "volume": 100000.0}, {"date": "2010-03-18", "close": 0.32, "volume": 61727.0}, {"date": "2010-03-19", "close": 0.33, "volume": 15000.0}, {"date": "2010-03-22", "close": 0.33, "volume": 25000.0}, {"date": "2010-03-24", "close": 0.3, "volume": 117464.0}, {"date": "2010-03-25", "close": 0.31, "volume": 4000.0}, {"date": "2010-03-26", "close": 0.3, "volume": 136200.0}, {"date": "2010-03-29", "close": 0.27, "volume": 174000.0}, {"date": "2010-03-30", "close": 0.32, "volume": 121969.0}, {"date": "2010-03-31", "close": 0.3, "volume": 2000.0}, {"date": "2010-04-01", "close": 0.32, "volume": 19926.0}, {"date": "2010-04-07", "close": 0.32, "volume": 4000.0}, {"date": "2010-04-08", "close": 0.3, "volume": 83110.0}, {"date": "2010-04-09", "close": 0.3, "volume": 2660.0}, {"date": "2010-04-12", "close": 0.31, "volume": 15655.0}, {"date": "2010-04-13", "close": 0.31, "volume": 21400.0}, {"date": "2010-04-14", "close": 0.32, "volume": 347806.0}, {"date": "2010-04-16", "close": 0.305, "volume": 12273.0}, {"date": "2010-04-19", "close": 0.37, "volume": 489968.0}, {"date": "2010-04-20", "close": 0.42, "volume": 265565.0}, {"date": "2010-04-21", "close": 0.39, "volume": 159400.0}, {"date": "2010-04-22", "close": 0.4, "volume": 23713.0}, {"date": "2010-04-23", "close": 0.42, "volume": 41338.0}, {"date": "2010-04-27", "close": 0.4, "volume": 136150.0}, {"date": "2010-04-28", "close": 0.395, "volume": 54699.0}, {"date": "2010-04-29", "close": 0.39, "volume": 8800.0}, {"date": "2010-04-30", "close": 0.39, "volume": 7000.0}, {"date": "2010-05-03", "close": 0.37, "volume": 21500.0}, {"date": "2010-05-04", "close": 0.38, "volume": 21577.0}, {"date": "2010-05-05", "close": 0.37, "volume": 16584.0}, {"date": "2010-05-06", "close": 0.33, "volume": 136745.0}, {"date": "2010-05-07", "close": 0.325, "volume": 24800.0}, {"date": "2010-05-10", "close": 0.335, "volume": 32419.0}, {"date": "2010-05-11", "close": 0.32, "volume": 56800.0}, {"date": "2010-05-12", "close": 0.34, "volume": 59800.0}, {"date": "2010-05-13", "close": 0.33, "volume": 36000.0}, {"date": "2010-05-14", "close": 0.33, "volume": 26400.0}, {"date": "2010-05-17", "close": 0.31, "volume": 14000.0}, {"date": "2010-05-18", "close": 0.315, "volume": 14000.0}, {"date": "2010-05-19", "close": 0.31, "volume": 19573.0}, {"date": "2010-05-20", "close": 0.305, "volume": 38000.0}, {"date": "2010-05-21", "close": 0.3, "volume": 119030.0}, {"date": "2010-05-24", "close": 0.3, "volume": 30500.0}, {"date": "2010-05-25", "close": 0.29, "volume": 52234.0}, {"date": "2010-05-26", "close": 0.26, "volume": 149661.0}, {"date": "2010-05-27", "close": 0.26, "volume": 111416.0}, {"date": "2010-05-28", "close": 0.285, "volume": 22350.0}, {"date": "2010-05-31", "close": 0.27, "volume": 14000.0}, {"date": "2010-06-01", "close": 0.27, "volume": 50354.0}, {"date": "2010-06-02", "close": 0.25, "volume": 49000.0}, {"date": "2010-06-03", "close": 0.255, "volume": 471425.0}, {"date": "2010-06-04", "close": 0.27, "volume": 179100.0}, {"date": "2010-06-07", "close": 0.255, "volume": 86291.0}, {"date": "2010-06-08", "close": 0.26, "volume": 7708.0}, {"date": "2010-06-09", "close": 0.27, "volume": 9999.0}, {"date": "2010-06-10", "close": 0.27, "volume": 4078.0}, {"date": "2010-06-11", "close": 0.29, "volume": 13150.0}, {"date": "2010-06-15", "close": 0.3, "volume": 42500.0}, {"date": "2010-06-16", "close": 0.3, "volume": 50000.0}, {"date": "2010-06-17", "close": 0.29, "volume": 15000.0}, {"date": "2010-06-18", "close": 0.28, "volume": 4847.0}, {"date": "2010-06-22", "close": 0.25, "volume": 851721.0}, {"date": "2010-06-23", "close": 0.275, "volume": 10000.0}, {"date": "2010-06-24", "close": 0.26, "volume": 36364.0}, {"date": "2010-06-25", "close": 0.275, "volume": 5000.0}, {"date": "2010-06-28", "close": 0.275, "volume": 93979.0}, {"date": "2010-06-29", "close": 0.265, "volume": 103221.0}, {"date": "2010-07-01", "close": 0.275, "volume": 4900.0}, {"date": "2010-07-02", "close": 0.25, "volume": 199091.0}, {"date": "2010-07-07", "close": 0.26, "volume": 42639.0}, {"date": "2010-07-08", "close": 0.26, "volume": 12000.0}, {"date": "2010-07-14", "close": 0.28, "volume": 130000.0}, {"date": "2010-07-15", "close": 0.3, "volume": 2500.0}, {"date": "2010-07-16", "close": 0.3, "volume": 5400.0}, {"date": "2010-07-26", "close": 0.28, "volume": 46879.0}, {"date": "2010-07-27", "close": 0.28, "volume": 513.0}, {"date": "2010-07-30", "close": 0.23, "volume": 153864.0}, {"date": "2010-08-02", "close": 0.25, "volume": 58532.0}, {"date": "2010-08-03", "close": 0.25, "volume": 19560.0}, {"date": "2010-08-04", "close": 0.25, "volume": 5908.0}, {"date": "2010-08-09", "close": 0.25, "volume": 10000.0}, {"date": "2010-08-17", "close": 0.25, "volume": 14546.0}, {"date": "2010-08-19", "close": 0.25, "volume": 103454.0}, {"date": "2010-08-23", "close": 0.22, "volume": 32084.0}, {"date": "2010-08-24", "close": 0.205, "volume": 106916.0}, {"date": "2010-08-26", "close": 0.2, "volume": 157529.0}, {"date": "2010-08-27", "close": 0.2, "volume": 79944.0}, {"date": "2010-08-31", "close": 0.205, "volume": 22500.0}, {"date": "2010-09-01", "close": 0.2, "volume": 95000.0}, {"date": "2010-09-03", "close": 0.24, "volume": 32000.0}, {"date": "2010-09-06", "close": 0.2, "volume": 94500.0}, {"date": "2010-09-07", "close": 0.2, "volume": 20000.0}, {"date": "2010-09-08", "close": 0.195, "volume": 17500.0}, {"date": "2010-09-09", "close": 0.205, "volume": 57919.0}, {"date": "2010-09-10", "close": 0.22, "volume": 20000.0}, {"date": "2010-09-13", "close": 0.22, "volume": 300000.0}, {"date": "2010-09-14", "close": 0.22, "volume": 69201.0}, {"date": "2010-09-15", "close": 0.23, "volume": 20500.0}, {"date": "2010-09-16", "close": 0.235, "volume": 45636.0}, {"date": "2010-09-17", "close": 0.24, "volume": 79491.0}, {"date": "2010-09-20", "close": 0.24, "volume": 68009.0}, {"date": "2010-09-21", "close": 0.24, "volume": 158500.0}, {"date": "2010-09-22", "close": 0.25, "volume": 50000.0}, {"date": "2010-09-24", "close": 0.23, "volume": 9100.0}, {"date": "2010-09-28", "close": 0.24, "volume": 5000.0}, {"date": "2010-09-30", "close": 0.23, "volume": 61000.0}, {"date": "2010-10-01", "close": 0.21, "volume": 394500.0}, {"date": "2010-10-05", "close": 0.2, "volume": 54382.0}, {"date": "2010-10-06", "close": 0.2, "volume": 3000.0}, {"date": "2010-10-07", "close": 0.2, "volume": 58000.0}, {"date": "2010-10-08", "close": 0.2, "volume": 9000.0}, {"date": "2010-10-11", "close": 0.2, "volume": 25000.0}, {"date": "2010-10-12", "close": 0.215, "volume": 9309.0}, {"date": "2010-10-14", "close": 0.225, "volume": 750.0}, {"date": "2010-10-15", "close": 0.225, "volume": 5000.0}, {"date": "2010-10-19", "close": 0.225, "volume": 100000.0}, {"date": "2010-10-21", "close": 0.225, "volume": 44941.0}, {"date": "2010-10-26", "close": 0.22, "volume": 81091.0}, {"date": "2010-10-27", "close": 0.22, "volume": 33614.0}, {"date": "2010-10-29", "close": 0.2, "volume": 121255.0}, {"date": "2010-11-01", "close": 0.195, "volume": 35641.0}, {"date": "2010-11-02", "close": 0.2, "volume": 44865.0}, {"date": "2010-11-03", "close": 0.18, "volume": 22500.0}, {"date": "2010-11-04", "close": 0.19, "volume": 17000.0}, {"date": "2010-11-05", "close": 0.18, "volume": 71135.0}, {"date": "2010-11-08", "close": 0.2, "volume": 49282.0}, {"date": "2010-11-09", "close": 0.19, "volume": 20000.0}, {"date": "2010-11-10", "close": 0.19, "volume": 48790.0}, {"date": "2010-11-11", "close": 0.18, "volume": 7500.0}, {"date": "2010-11-12", "close": 0.18, "volume": 8444.0}, {"date": "2010-11-15", "close": 0.17, "volume": 58556.0}, {"date": "2010-11-16", "close": 0.17, "volume": 256444.0}, {"date": "2010-11-17", "close": 0.19, "volume": 25000.0}, {"date": "2010-11-18", "close": 0.19, "volume": 11000.0}, {"date": "2010-11-23", "close": 0.185, "volume": 25000.0}, {"date": "2010-11-25", "close": 0.185, "volume": 12500.0}, {"date": "2010-11-26", "close": 0.18, "volume": 10000.0}, {"date": "2010-11-29", "close": 0.18, "volume": 20000.0}, {"date": "2010-11-30", "close": 0.175, "volume": 120000.0}, {"date": "2010-12-01", "close": 0.17, "volume": 24000.0}, {"date": "2010-12-02", "close": 0.16, "volume": 93000.0}, {"date": "2010-12-03", "close": 0.18, "volume": 70000.0}, {"date": "2010-12-06", "close": 0.16, "volume": 10000.0}, {"date": "2010-12-07", "close": 0.17, "volume": 120000.0}, {"date": "2010-12-09", "close": 0.18, "volume": 7800.0}, {"date": "2010-12-10", "close": 0.15, "volume": 178164.0}, {"date": "2010-12-13", "close": 0.14, "volume": 72150.0}, {"date": "2010-12-14", "close": 0.14, "volume": 160803.0}, {"date": "2010-12-15", "close": 0.12, "volume": 34964.0}, {"date": "2010-12-16", "close": 0.135, "volume": 46269.0}, {"date": "2010-12-17", "close": 0.135, "volume": 41364.0}, {"date": "2010-12-20", "close": 0.185, "volume": 593637.0}, {"date": "2010-12-21", "close": 0.18, "volume": 105600.0}, {"date": "2010-12-22", "close": 0.18, "volume": 109880.0}, {"date": "2010-12-23", "close": 0.17, "volume": 31000.0}, {"date": "2010-12-29", "close": 0.165, "volume": 44393.0}, {"date": "2010-12-30", "close": 0.16, "volume": 135093.0}, {"date": "2010-12-31", "close": 0.15, "volume": 30377.0}, {"date": "2011-01-04", "close": 0.15, "volume": 5000.0}, {"date": "2011-01-05", "close": 0.15, "volume": 25530.0}, {"date": "2011-01-06", "close": 0.15, "volume": 50000.0}, {"date": "2011-01-07", "close": 0.15, "volume": 30000.0}, {"date": "2011-01-10", "close": 0.13, "volume": 211000.0}, {"date": "2011-01-11", "close": 0.13, "volume": 216000.0}, {"date": "2011-01-12", "close": 0.165, "volume": 150684.0}, {"date": "2011-01-13", "close": 0.15, "volume": 91000.0}, {"date": "2011-01-14", "close": 0.16, "volume": 10000.0}, {"date": "2011-01-17", "close": 0.15, "volume": 34054.0}, {"date": "2011-01-18", "close": 0.16, "volume": 73000.0}, {"date": "2011-01-20", "close": 0.16, "volume": 69500.0}, {"date": "2011-01-21", "close": 0.15, "volume": 35000.0}, {"date": "2011-01-24", "close": 0.15, "volume": 6670.0}, {"date": "2011-01-25", "close": 0.145, "volume": 15125.0}, {"date": "2011-01-27", "close": 0.13, "volume": 5000.0}, {"date": "2011-01-28", "close": 0.14, "volume": 112500.0}, {"date": "2011-01-31", "close": 0.13, "volume": 28000.0}, {"date": "2011-02-01", "close": 0.135, "volume": 125000.0}, {"date": "2011-02-02", "close": 0.12, "volume": 448150.0}, {"date": "2011-02-03", "close": 0.12, "volume": 132000.0}, {"date": "2011-02-04", "close": 0.14, "volume": 268398.0}, {"date": "2011-02-07", "close": 0.14, "volume": 4300.0}, {"date": "2011-02-08", "close": 0.135, "volume": 109407.0}, {"date": "2011-02-09", "close": 0.14, "volume": 40000.0}, {"date": "2011-02-11", "close": 0.125, "volume": 215661.0}, {"date": "2011-02-14", "close": 0.13, "volume": 139264.0}, {"date": "2011-02-16", "close": 0.13, "volume": 39736.0}, {"date": "2011-02-17", "close": 0.13, "volume": 72773.0}, {"date": "2011-02-18", "close": 0.13, "volume": 30000.0}, {"date": "2011-02-21", "close": 0.13, "volume": 50000.0}, {"date": "2011-02-22", "close": 0.125, "volume": 145727.0}, {"date": "2011-02-23", "close": 0.125, "volume": 120000.0}, {"date": "2011-02-24", "close": 0.12, "volume": 27000.0}, {"date": "2011-02-25", "close": 0.12, "volume": 33000.0}, {"date": "2011-02-28", "close": 0.13, "volume": 57600.0}, {"date": "2011-03-01", "close": 0.12, "volume": 50000.0}, {"date": "2011-03-02", "close": 0.12, "volume": 41666.0}, {"date": "2011-03-04", "close": 0.115, "volume": 33330.0}, {"date": "2011-03-07", "close": 0.105, "volume": 197421.0}, {"date": "2011-03-08", "close": 0.105, "volume": 14000.0}, {"date": "2011-03-09", "close": 0.1, "volume": 361000.0}, {"date": "2011-03-10", "close": 0.1, "volume": 10000.0}, {"date": "2011-03-11", "close": 0.1, "volume": 26046.0}, {"date": "2011-03-14", "close": 0.1, "volume": 5000.0}, {"date": "2011-03-15", "close": 0.105, "volume": 18960.0}, {"date": "2011-03-16", "close": 0.11, "volume": 26040.0}, {"date": "2011-03-18", "close": 0.115, "volume": 102500.0}, {"date": "2011-03-21", "close": 0.11, "volume": 125000.0}, {"date": "2011-03-22", "close": 0.115, "volume": 23200.0}, {"date": "2011-03-25", "close": 0.115, "volume": 22350.0}, {"date": "2011-03-29", "close": 0.105, "volume": 75578.0}, {"date": "2011-03-30", "close": 0.105, "volume": 7000.0}, {"date": "2011-03-31", "close": 0.1, "volume": 70572.0}, {"date": "2011-04-01", "close": 0.1, "volume": 135000.0}, {"date": "2011-04-04", "close": 0.1, "volume": 2000.0}, {"date": "2011-04-05", "close": 0.1, "volume": 54928.0}, {"date": "2011-04-06", "close": 0.1, "volume": 10000.0}, {"date": "2011-04-07", "close": 0.09, "volume": 209072.0}, {"date": "2011-04-11", "close": 0.09, "volume": 37364.0}, {"date": "2011-04-12", "close": 0.09, "volume": 30000.0}, {"date": "2011-04-14", "close": 0.09, "volume": 15000.0}, {"date": "2011-04-15", "close": 0.081, "volume": 61950.0}, {"date": "2011-04-19", "close": 0.08, "volume": 90000.0}, {"date": "2011-04-20", "close": 0.08, "volume": 26980.0}, {"date": "2011-04-21", "close": 0.08, "volume": 779.0}, {"date": "2011-04-27", "close": 0.08, "volume": 120585.0}, {"date": "2011-04-28", "close": 0.081, "volume": 110869.0}, {"date": "2011-04-29", "close": 0.081, "volume": 77100.0}, {"date": "2011-05-02", "close": 0.08, "volume": 71882.0}, {"date": "2011-05-03", "close": 0.081, "volume": 20000.0}, {"date": "2011-05-04", "close": 0.08, "volume": 168118.0}, {"date": "2011-05-05", "close": 0.08, "volume": 265364.0}, {"date": "2011-05-09", "close": 0.079, "volume": 51500.0}, {"date": "2011-05-10", "close": 0.08, "volume": 15000.0}, {"date": "2011-05-11", "close": 0.08, "volume": 50000.0}, {"date": "2011-05-12", "close": 0.078, "volume": 11400.0}, {"date": "2011-05-13", "close": 0.078, "volume": 203.0}, {"date": "2011-05-16", "close": 0.078, "volume": 13897.0}, {"date": "2011-05-17", "close": 0.075, "volume": 109261.0}, {"date": "2011-05-23", "close": 0.065, "volume": 108057.0}, {"date": "2011-05-24", "close": 0.072, "volume": 98379.0}, {"date": "2011-05-25", "close": 0.067, "volume": 10000.0}, {"date": "2011-05-26", "close": 0.07, "volume": 17500.0}, {"date": "2011-05-30", "close": 0.07, "volume": 8803.0}, {"date": "2011-06-01", "close": 0.06, "volume": 25500.0}, {"date": "2011-06-02", "close": 0.07, "volume": 107400.0}, {"date": "2011-06-09", "close": 0.075, "volume": 152178.0}, {"date": "2011-06-10", "close": 0.075, "volume": 34941.0}, {"date": "2011-06-14", "close": 0.08, "volume": 35000.0}, {"date": "2011-06-15", "close": 0.088, "volume": 150000.0}, {"date": "2011-06-16", "close": 0.083, "volume": 30000.0}, {"date": "2011-06-17", "close": 0.075, "volume": 15059.0}, {"date": "2011-06-20", "close": 0.07, "volume": 57000.0}, {"date": "2011-06-22", "close": 0.066, "volume": 29000.0}, {"date": "2011-06-23", "close": 0.061, "volume": 20693.0}, {"date": "2011-06-24", "close": 0.06, "volume": 88909.0}, {"date": "2011-06-27", "close": 0.05, "volume": 55000.0}, {"date": "2011-06-28", "close": 0.051, "volume": 95390.0}, {"date": "2011-06-29", "close": 0.048, "volume": 189011.0}, {"date": "2011-06-30", "close": 0.045, "volume": 272203.0}, {"date": "2011-07-05", "close": 0.05, "volume": 25000.0}, {"date": "2011-07-06", "close": 0.05, "volume": 133350.0}, {"date": "2011-07-07", "close": 0.047, "volume": 83003.0}, {"date": "2011-07-08", "close": 0.05, "volume": 48864.0}, {"date": "2011-07-11", "close": 0.05, "volume": 150000.0}, {"date": "2011-07-12", "close": 0.055, "volume": 18776.0}, {"date": "2011-07-13", "close": 0.06, "volume": 10000.0}, {"date": "2011-07-14", "close": 0.088, "volume": 105565.0}, {"date": "2011-07-21", "close": 0.075, "volume": 7067.0}, {"date": "2011-07-22", "close": 0.08, "volume": 66933.0}, {"date": "2011-07-25", "close": 0.08, "volume": 30539.0}, {"date": "2011-07-26", "close": 0.08, "volume": 60000.0}, {"date": "2011-07-27", "close": 0.08, "volume": 251709.0}, {"date": "2011-07-28", "close": 0.08, "volume": 8291.0}, {"date": "2011-08-01", "close": 0.08, "volume": 15000.0}, {"date": "2011-08-05", "close": 0.07, "volume": 10000.0}, {"date": "2011-08-15", "close": 0.07, "volume": 100000.0}, {"date": "2011-08-16", "close": 0.063, "volume": 40000.0}, {"date": "2011-08-17", "close": 0.063, "volume": 6349.0}, {"date": "2011-08-19", "close": 0.057, "volume": 29515.0}, {"date": "2011-08-22", "close": 0.06, "volume": 201709.0}, {"date": "2011-08-24", "close": 0.06, "volume": 94600.0}, {"date": "2011-08-25", "close": 0.055, "volume": 15000.0}, {"date": "2011-08-26", "close": 0.06, "volume": 40400.0}, {"date": "2011-08-29", "close": 0.055, "volume": 71400.0}, {"date": "2011-08-31", "close": 0.055, "volume": 16530.0}, {"date": "2011-09-01", "close": 0.055, "volume": 30000.0}, {"date": "2011-09-02", "close": 0.06, "volume": 10000.0}, {"date": "2011-09-06", "close": 0.05, "volume": 200000.0}, {"date": "2011-09-12", "close": 0.051, "volume": 50000.0}, {"date": "2011-09-14", "close": 0.05, "volume": 30526.0}, {"date": "2011-09-15", "close": 0.05, "volume": 50000.0}, {"date": "2011-09-16", "close": 0.048, "volume": 96000.0}, {"date": "2011-09-19", "close": 0.05, "volume": 50000.0}, {"date": "2011-09-20", "close": 0.048, "volume": 4000.0}, {"date": "2011-09-21", "close": 0.045, "volume": 93200.0}, {"date": "2011-09-23", "close": 0.04, "volume": 27333.0}, {"date": "2011-09-27", "close": 0.041, "volume": 10000.0}, {"date": "2011-10-10", "close": 0.043, "volume": 20000.0}, {"date": "2011-10-17", "close": 0.045, "volume": 120000.0}, {"date": "2011-10-19", "close": 0.042, "volume": 30000.0}, {"date": "2011-10-24", "close": 0.049, "volume": 171272.0}, {"date": "2011-10-25", "close": 0.059, "volume": 75000.0}, {"date": "2011-10-26", "close": 0.06, "volume": 133500.0}, {"date": "2011-10-27", "close": 0.063, "volume": 155500.0}, {"date": "2011-10-28", "close": 0.062, "volume": 184600.0}, {"date": "2011-11-01", "close": 0.063, "volume": 90000.0}, {"date": "2011-11-07", "close": 0.057, "volume": 10000.0}, {"date": "2011-11-09", "close": 0.062, "volume": 60000.0}, {"date": "2011-11-16", "close": 0.06, "volume": 25000.0}, {"date": "2011-11-17", "close": 0.055, "volume": 63440.0}, {"date": "2011-11-22", "close": 0.055, "volume": 110000.0}, {"date": "2011-11-23", "close": 0.054, "volume": 26111.0}, {"date": "2011-11-25", "close": 0.05, "volume": 53889.0}, {"date": "2011-11-30", "close": 0.048, "volume": 58000.0}, {"date": "2011-12-07", "close": 0.04, "volume": 31111.0}, {"date": "2011-12-09", "close": 0.041, "volume": 86912.0}, {"date": "2011-12-14", "close": 0.042, "volume": 50000.0}, {"date": "2011-12-20", "close": 0.04, "volume": 62909.0}, {"date": "2011-12-21", "close": 0.035, "volume": 30000.0}, {"date": "2011-12-22", "close": 0.036, "volume": 11000.0}, {"date": "2012-01-05", "close": 0.039, "volume": 150000.0}, {"date": "2012-01-13", "close": 0.04, "volume": 3000.0}, {"date": "2012-01-17", "close": 0.043, "volume": 133696.0}, {"date": "2012-01-18", "close": 0.046, "volume": 20234.0}, {"date": "2012-01-19", "close": 0.06, "volume": 186535.0}, {"date": "2012-01-20", "close": 0.06, "volume": 76334.0}, {"date": "2012-01-23", "close": 0.06, "volume": 15000.0}, {"date": "2012-01-25", "close": 0.06, "volume": 10000.0}, {"date": "2012-01-27", "close": 0.062, "volume": 8500.0}, {"date": "2012-01-30", "close": 0.061, "volume": 5273.0}, {"date": "2012-02-02", "close": 0.06, "volume": 120938.0}, {"date": "2012-02-03", "close": 0.061, "volume": 16070.0}, {"date": "2012-02-06", "close": 0.061, "volume": 21430.0}, {"date": "2012-02-07", "close": 0.061, "volume": 9000.0}, {"date": "2012-02-08", "close": 0.06, "volume": 131272.0}, {"date": "2012-02-09", "close": 0.06, "volume": 3000.0}, {"date": "2012-02-13", "close": 0.055, "volume": 126421.0}, {"date": "2012-02-20", "close": 0.06, "volume": 114400.0}, {"date": "2012-02-29", "close": 0.055, "volume": 5000.0}, {"date": "2012-03-01", "close": 0.055, "volume": 30000.0}, {"date": "2012-03-02", "close": 0.055, "volume": 15000.0}, {"date": "2012-03-05", "close": 0.058, "volume": 177000.0}, {"date": "2012-03-06", "close": 0.05, "volume": 124364.0}, {"date": "2012-03-07", "close": 0.05, "volume": 1351.0}, {"date": "2012-03-08", "close": 0.05, "volume": 5000.0}, {"date": "2012-03-13", "close": 0.05, "volume": 100000.0}, {"date": "2012-03-16", "close": 0.043, "volume": 4633.0}, {"date": "2012-03-19", "close": 0.043, "volume": 18674.0}, {"date": "2012-03-27", "close": 0.043, "volume": 3318.0}, {"date": "2012-03-29", "close": 0.043, "volume": 28549.0}, {"date": "2012-03-30", "close": 0.042, "volume": 34883.0}, {"date": "2012-04-02", "close": 0.045, "volume": 60000.0}, {"date": "2012-04-03", "close": 0.045, "volume": 20000.0}, {"date": "2012-04-04", "close": 0.045, "volume": 25000.0}, {"date": "2012-04-05", "close": 0.037, "volume": 10000.0}, {"date": "2012-04-10", "close": 0.037, "volume": 10000.0}, {"date": "2012-04-12", "close": 0.037, "volume": 49795.0}, {"date": "2012-04-13", "close": 0.037, "volume": 28273.0}, {"date": "2012-04-16", "close": 0.037, "volume": 36727.0}, {"date": "2012-04-19", "close": 0.045, "volume": 168112.0}, {"date": "2012-04-20", "close": 0.045, "volume": 35965.0}, {"date": "2012-04-30", "close": 0.04, "volume": 174001.0}, {"date": "2012-05-01", "close": 0.04, "volume": 66999.0}, {"date": "2012-05-07", "close": 0.04, "volume": 38000.0}, {"date": "2012-05-08", "close": 0.039, "volume": 75641.0}, {"date": "2012-05-09", "close": 0.035, "volume": 99359.0}, {"date": "2012-05-16", "close": 0.033, "volume": 10000.0}, {"date": "2012-05-21", "close": 0.033, "volume": 107067.0}, {"date": "2012-05-22", "close": 0.034, "volume": 30000.0}, {"date": "2012-05-25", "close": 0.037, "volume": 283273.0}, {"date": "2012-05-29", "close": 0.037, "volume": 10000.0}, {"date": "2012-05-30", "close": 0.037, "volume": 3800.0}, {"date": "2012-05-31", "close": 0.028, "volume": 1356.0}, {"date": "2012-06-04", "close": 0.025, "volume": 149991.0}, {"date": "2012-06-05", "close": 0.023, "volume": 25000.0}, {"date": "2012-06-06", "close": 0.025, "volume": 20000.0}, {"date": "2012-06-07", "close": 0.025, "volume": 30000.0}, {"date": "2012-06-08", "close": 0.03, "volume": 10000.0}, {"date": "2012-06-12", "close": 0.025, "volume": 440000.0}, {"date": "2012-06-13", "close": 0.027, "volume": 44998.0}, {"date": "2012-06-15", "close": 0.027, "volume": 40000.0}, {"date": "2012-06-18", "close": 0.03, "volume": 63000.0}, {"date": "2012-06-20", "close": 0.032, "volume": 10000.0}, {"date": "2012-06-21", "close": 0.03, "volume": 500000.0}, {"date": "2012-06-22", "close": 0.029, "volume": 149850.0}, {"date": "2012-06-25", "close": 0.025, "volume": 650000.0}, {"date": "2012-06-26", "close": 0.025, "volume": 5009.0}, {"date": "2012-06-27", "close": 0.028, "volume": 406505.0}, {"date": "2012-06-29", "close": 0.028, "volume": 361000.0}, {"date": "2012-07-05", "close": 0.026, "volume": 36364.0}, {"date": "2012-07-09", "close": 0.027, "volume": 45000.0}, {"date": "2012-07-12", "close": 0.03, "volume": 57999.0}, {"date": "2012-07-13", "close": 0.03, "volume": 1150.0}, {"date": "2012-07-16", "close": 0.03, "volume": 33000.0}, {"date": "2012-07-17", "close": 0.03, "volume": 41186.0}, {"date": "2012-07-18", "close": 0.03, "volume": 58814.0}, {"date": "2012-07-24", "close": 0.03, "volume": 30000.0}, {"date": "2012-07-27", "close": 0.03, "volume": 8500.0}, {"date": "2012-07-31", "close": 0.03, "volume": 87500.0}, {"date": "2012-08-01", "close": 0.03, "volume": 100000.0}, {"date": "2012-08-06", "close": 0.035, "volume": 87297.0}, {"date": "2012-08-13", "close": 0.035, "volume": 21140.0}, {"date": "2012-08-14", "close": 0.036, "volume": 56860.0}, {"date": "2012-08-16", "close": 0.035, "volume": 65073.0}, {"date": "2012-08-21", "close": 0.035, "volume": 60000.0}, {"date": "2012-08-23", "close": 0.035, "volume": 16000.0}, {"date": "2012-08-27", "close": 0.034, "volume": 39093.0}, {"date": "2012-09-03", "close": 0.031, "volume": 34000.0}, {"date": "2012-09-04", "close": 0.031, "volume": 66000.0}, {"date": "2012-09-05", "close": 0.024, "volume": 209000.0}, {"date": "2012-09-06", "close": 0.022, "volume": 58062.0}, {"date": "2012-09-11", "close": 0.022, "volume": 10000.0}, {"date": "2012-09-18", "close": 0.022, "volume": 10000.0}, {"date": "2012-09-20", "close": 0.02, "volume": 150000.0}, {"date": "2012-09-25", "close": 0.019, "volume": 100000.0}, {"date": "2012-09-26", "close": 0.019, "volume": 50000.0}, {"date": "2012-09-28", "close": 0.019, "volume": 17000.0}, {"date": "2012-10-02", "close": 0.019, "volume": 16495.0}, {"date": "2012-10-03", "close": 0.016, "volume": 27375.0}, {"date": "2012-10-04", "close": 0.016, "volume": 90000.0}, {"date": "2012-10-05", "close": 0.016, "volume": 150000.0}, {"date": "2012-10-09", "close": 0.017, "volume": 108210.0}, {"date": "2012-10-11", "close": 0.017, "volume": 61364.0}, {"date": "2012-10-12", "close": 0.018, "volume": 31500.0}, {"date": "2012-10-15", "close": 0.017, "volume": 100000.0}, {"date": "2012-10-18", "close": 0.018, "volume": 83642.0}, {"date": "2012-10-25", "close": 0.019, "volume": 25000.0}, {"date": "2012-10-29", "close": 0.022, "volume": 155266.0}, {"date": "2012-10-30", "close": 0.025, "volume": 65459.0}, {"date": "2012-10-31", "close": 0.035, "volume": 206643.0}, {"date": "2012-11-01", "close": 0.03, "volume": 186643.0}, {"date": "2012-11-02", "close": 0.03, "volume": 100.0}, {"date": "2012-11-08", "close": 0.027, "volume": 2084.0}, {"date": "2012-11-09", "close": 0.03, "volume": 9900.0}, {"date": "2012-11-15", "close": 0.03, "volume": 18016.0}, {"date": "2012-11-16", "close": 0.024, "volume": 16000.0}, {"date": "2012-11-21", "close": 0.027, "volume": 41000.0}, {"date": "2012-11-29", "close": 0.025, "volume": 10000.0}, {"date": "2012-12-12", "close": 0.025, "volume": 24150.0}, {"date": "2012-12-13", "close": 0.025, "volume": 235850.0}, {"date": "2012-12-19", "close": 0.026, "volume": 41248.0}, {"date": "2012-12-28", "close": 0.03, "volume": 31984.0}, {"date": "2012-12-31", "close": 0.03, "volume": 256546.0}, {"date": "2013-01-02", "close": 0.03, "volume": 44803.0}, {"date": "2013-01-09", "close": 0.026, "volume": 4800.0}, {"date": "2013-01-10", "close": 0.026, "volume": 12600.0}, {"date": "2013-01-11", "close": 0.026, "volume": 20000.0}, {"date": "2013-01-14", "close": 0.026, "volume": 14546.0}, {"date": "2013-01-17", "close": 0.025, "volume": 50000.0}, {"date": "2013-01-18", "close": 0.025, "volume": 42000.0}, {"date": "2013-01-21", "close": 0.025, "volume": 54000.0}, {"date": "2013-01-23", "close": 0.025, "volume": 81364.0}, {"date": "2013-01-25", "close": 0.025, "volume": 30000.0}, {"date": "2013-01-30", "close": 0.025, "volume": 11417.0}, {"date": "2013-01-31", "close": 0.025, "volume": 44273.0}, {"date": "2013-02-08", "close": 0.022, "volume": 19491.0}, {"date": "2013-02-13", "close": 0.024, "volume": 40509.0}, {"date": "2013-02-14", "close": 0.022, "volume": 45454.0}, {"date": "2013-02-15", "close": 0.017, "volume": 10000.0}, {"date": "2013-02-19", "close": 0.019, "volume": 91544.0}, {"date": "2013-02-21", "close": 0.02, "volume": 100000.0}, {"date": "2013-02-22", "close": 0.02, "volume": 340300.0}, {"date": "2013-03-01", "close": 0.017, "volume": 116159.0}, {"date": "2013-03-04", "close": 0.018, "volume": 30090.0}, {"date": "2013-03-05", "close": 0.018, "volume": 21250.0}, {"date": "2013-03-06", "close": 0.02, "volume": 220000.0}, {"date": "2013-03-08", "close": 0.022, "volume": 29264.0}, {"date": "2013-03-14", "close": 0.021, "volume": 100000.0}, {"date": "2013-03-25", "close": 0.021, "volume": 24500.0}, {"date": "2013-03-26", "close": 0.025, "volume": 53000.0}, {"date": "2013-03-27", "close": 0.025, "volume": 213595.0}, {"date": "2013-04-16", "close": 0.02, "volume": 48000.0}, {"date": "2013-04-17", "close": 0.02, "volume": 20000.0}, {"date": "2013-04-19", "close": 0.02, "volume": 5000.0}, {"date": "2013-04-22", "close": 0.022, "volume": 8000.0}, {"date": "2013-04-24", "close": 0.025, "volume": 50000.0}, {"date": "2013-05-01", "close": 0.02, "volume": 46705.0}, {"date": "2013-05-03", "close": 0.019, "volume": 50000.0}, {"date": "2013-05-06", "close": 0.019, "volume": 35295.0}, {"date": "2013-05-08", "close": 0.01, "volume": 684705.0}, {"date": "2013-05-16", "close": 0.011, "volume": 3500.0}, {"date": "2013-05-20", "close": 0.01, "volume": 101205.0}, {"date": "2013-05-21", "close": 0.01, "volume": 166668.0}, {"date": "2013-05-22", "close": 0.01, "volume": 3627.0}, {"date": "2013-05-23", "close": 0.01, "volume": 21373.0}, {"date": "2013-05-24", "close": 0.011, "volume": 13158.0}, {"date": "2013-05-27", "close": 0.011, "volume": 10000.0}, {"date": "2013-05-28", "close": 0.011, "volume": 20000.0}, {"date": "2013-05-29", "close": 0.011, "volume": 1300.0}, {"date": "2013-06-04", "close": 0.011, "volume": 2536.0}, {"date": "2013-06-05", "close": 0.011, "volume": 500.0}, {"date": "2013-06-06", "close": 0.011, "volume": 15000.0}, {"date": "2013-06-07", "close": 0.011, "volume": 9552.0}, {"date": "2013-06-11", "close": 0.01, "volume": 151112.0}, {"date": "2013-06-12", "close": 0.01, "volume": 38000.0}, {"date": "2013-06-13", "close": 0.01, "volume": 4500.0}, {"date": "2013-06-14", "close": 0.011, "volume": 146186.0}, {"date": "2013-06-18", "close": 0.012, "volume": 280000.0}, {"date": "2013-06-19", "close": 0.012, "volume": 10000.0}, {"date": "2013-06-20", "close": 0.015, "volume": 66000.0}, {"date": "2013-06-21", "close": 0.016, "volume": 3814.0}, {"date": "2013-06-24", "close": 0.01, "volume": 110000.0}, {"date": "2013-06-25", "close": 0.01, "volume": 93838.0}, {"date": "2013-06-26", "close": 0.011, "volume": 10000.0}, {"date": "2013-06-28", "close": 0.01, "volume": 10000.0}, {"date": "2013-07-02", "close": 0.01, "volume": 23000.0}, {"date": "2013-07-05", "close": 0.01, "volume": 2000.0}, {"date": "2013-07-15", "close": 0.01, "volume": 60000.0}, {"date": "2013-07-16", "close": 0.01, "volume": 210000.0}, {"date": "2013-07-18", "close": 0.01, "volume": 73600.0}, {"date": "2013-08-01", "close": 0.012, "volume": 77546.0}, {"date": "2013-08-06", "close": 0.012, "volume": 11350.0}, {"date": "2013-08-26", "close": 0.012, "volume": 115000.0}, {"date": "2013-09-05", "close": 0.01, "volume": 4000.0}, {"date": "2013-09-09", "close": 0.013, "volume": 55000.0}, {"date": "2013-09-10", "close": 0.015, "volume": 394306.0}, {"date": "2013-09-11", "close": 0.019, "volume": 53273.0}, {"date": "2013-09-12", "close": 0.019, "volume": 30000.0}, {"date": "2013-09-18", "close": 0.021, "volume": 2500.0}, {"date": "2013-10-02", "close": 0.02, "volume": 64227.0}, {"date": "2013-10-08", "close": 0.021, "volume": 25000.0}, {"date": "2013-10-09", "close": 0.021, "volume": 10000.0}, {"date": "2013-10-10", "close": 0.021, "volume": 16190.0}, {"date": "2013-10-11", "close": 0.021, "volume": 142857.0}, {"date": "2013-10-16", "close": 0.017, "volume": 134226.0}, {"date": "2013-10-17", "close": 0.017, "volume": 545237.0}, {"date": "2013-10-22", "close": 0.017, "volume": 207000.0}, {"date": "2013-10-29", "close": 0.018, "volume": 25000.0}, {"date": "2013-11-01", "close": 0.02, "volume": 2400.0}, {"date": "2013-11-04", "close": 0.019, "volume": 100002.0}, {"date": "2013-11-06", "close": 0.019, "volume": 12000.0}, {"date": "2013-11-13", "close": 0.019, "volume": 100000.0}, {"date": "2013-11-21", "close": 0.018, "volume": 38974.0}, {"date": "2013-11-26", "close": 0.018, "volume": 277777.0}, {"date": "2013-11-28", "close": 0.025, "volume": 246500.0}, {"date": "2013-12-11", "close": 0.014, "volume": 2500.0}, {"date": "2013-12-12", "close": 0.013, "volume": 100000.0}, {"date": "2013-12-13", "close": 0.013, "volume": 150000.0}, {"date": "2014-01-08", "close": 0.014, "volume": 72500.0}, {"date": "2014-01-17", "close": 0.013, "volume": 42600.0}, {"date": "2014-01-22", "close": 0.013, "volume": 15000.0}, {"date": "2014-01-23", "close": 0.014, "volume": 5000.0}, {"date": "2014-02-06", "close": 0.02, "volume": 157500.0}, {"date": "2014-02-07", "close": 0.014, "volume": 20000.0}, {"date": "2014-02-10", "close": 0.014, "volume": 21500.0}, {"date": "2014-02-11", "close": 0.014, "volume": null}, {"date": "2014-02-14", "close": 0.016, "volume": 10000.0}, {"date": "2014-02-20", "close": 0.019, "volume": 200000.0}, {"date": "2014-02-21", "close": 0.018, "volume": 86362.0}, {"date": "2014-02-24", "close": 0.019, "volume": 168949.0}, {"date": "2014-02-26", "close": 0.019, "volume": 47695.0}, {"date": "2014-02-28", "close": 0.017, "volume": 320000.0}, {"date": "2014-03-03", "close": 0.021, "volume": 70000.0}, {"date": "2014-03-04", "close": 0.024, "volume": 75000.0}, {"date": "2014-03-05", "close": 0.024, "volume": 34000.0}, {"date": "2014-03-07", "close": 0.026, "volume": 262234.0}, {"date": "2014-03-10", "close": 0.029, "volume": 1642.0}, {"date": "2014-03-11", "close": 0.04, "volume": 658418.0}, {"date": "2014-03-12", "close": 0.043, "volume": 60000.0}, {"date": "2014-03-13", "close": 0.042, "volume": 168609.0}, {"date": "2014-03-14", "close": 0.042, "volume": 112391.0}, {"date": "2014-03-17", "close": 0.039, "volume": 281704.0}, {"date": "2014-03-18", "close": 0.044, "volume": 215748.0}, {"date": "2014-03-19", "close": 0.042, "volume": 23983.0}, {"date": "2014-03-20", "close": 0.042, "volume": 20000.0}, {"date": "2014-03-21", "close": 0.038, "volume": 37524.0}, {"date": "2014-03-24", "close": 0.034, "volume": 58443.0}, {"date": "2014-03-25", "close": 0.03, "volume": 75557.0}, {"date": "2014-03-27", "close": 0.026, "volume": 25000.0}, {"date": "2014-04-10", "close": 0.03, "volume": 3334.0}, {"date": "2014-04-11", "close": 0.033, "volume": 146875.0}, {"date": "2014-04-23", "close": 0.033, "volume": 401.0}, {"date": "2014-04-28", "close": 0.033, "volume": 60000.0}, {"date": "2014-05-02", "close": 0.03, "volume": 26819.0}, {"date": "2014-05-05", "close": 0.028, "volume": 39490.0}, {"date": "2014-05-08", "close": 0.027, "volume": 35359.0}, {"date": "2014-05-09", "close": 0.027, "volume": 346.0}, {"date": "2014-05-15", "close": 0.023, "volume": 25000.0}, {"date": "2014-05-19", "close": 0.018, "volume": 183806.0}, {"date": "2014-05-21", "close": 0.016, "volume": 83000.0}, {"date": "2014-05-22", "close": 0.016, "volume": 8952.0}, {"date": "2014-05-26", "close": 0.023, "volume": 100000.0}, {"date": "2014-06-02", "close": 0.016, "volume": 1000.0}, {"date": "2014-06-05", "close": 0.016, "volume": 100000.0}, {"date": "2014-06-06", "close": 0.012, "volume": 400000.0}, {"date": "2014-06-10", "close": 0.012, "volume": 30000.0}, {"date": "2014-06-13", "close": 0.017, "volume": 55000.0}, {"date": "2014-06-16", "close": 0.017, "volume": 15546.0}, {"date": "2014-06-17", "close": 0.017, "volume": 20000.0}, {"date": "2014-06-20", "close": 0.012, "volume": 34000.0}, {"date": "2014-06-25", "close": 0.012, "volume": 15000.0}, {"date": "2014-06-26", "close": 0.012, "volume": 215000.0}, {"date": "2014-06-30", "close": 0.012, "volume": 23000.0}, {"date": "2014-07-14", "close": 0.013, "volume": 40.0}, {"date": "2014-07-15", "close": 0.013, "volume": 41150.0}, {"date": "2014-07-17", "close": 0.013, "volume": 80.0}, {"date": "2014-07-18", "close": 0.013, "volume": 40246.0}, {"date": "2014-07-24", "close": 0.013, "volume": 100000.0}, {"date": "2014-07-28", "close": 0.011, "volume": 257369.0}, {"date": "2014-07-31", "close": 0.011, "volume": 10000.0}, {"date": "2014-08-01", "close": 0.011, "volume": 6000.0}, {"date": "2014-08-12", "close": 0.011, "volume": 150000.0}, {"date": "2014-08-13", "close": 0.011, "volume": 100000.0}, {"date": "2014-08-18", "close": 0.011, "volume": 50000.0}, {"date": "2014-08-20", "close": 0.011, "volume": 40000.0}, {"date": "2014-08-21", "close": 0.01, "volume": 250000.0}, {"date": "2014-08-22", "close": 0.01, "volume": 18085.0}, {"date": "2014-08-26", "close": 0.01, "volume": 10000.0}, {"date": "2014-08-27", "close": 0.01, "volume": 20000.0}, {"date": "2014-09-02", "close": 0.011, "volume": 15500.0}, {"date": "2014-09-05", "close": 0.013, "volume": 42464.0}, {"date": "2014-09-12", "close": 0.013, "volume": 61951.0}, {"date": "2014-09-15", "close": 0.013, "volume": 57013.0}, {"date": "2014-09-16", "close": 0.012, "volume": 99000.0}, {"date": "2014-09-18", "close": 0.012, "volume": 52920.0}, {"date": "2014-09-19", "close": 0.012, "volume": 50060.0}, {"date": "2014-09-22", "close": 0.014, "volume": 71427.0}, {"date": "2014-09-23", "close": 0.015, "volume": 73.0}, {"date": "2014-09-24", "close": 0.012, "volume": 10391.0}, {"date": "2014-09-29", "close": 0.012, "volume": 170000.0}, {"date": "2014-10-06", "close": 0.012, "volume": 12500.0}, {"date": "2014-10-15", "close": 0.018, "volume": 182412.0}, {"date": "2014-10-16", "close": 0.017, "volume": 121944.0}, {"date": "2014-10-17", "close": 0.012, "volume": 24433.0}, {"date": "2014-10-22", "close": 0.011, "volume": 900.0}, {"date": "2014-10-24", "close": 0.011, "volume": 200000.0}, {"date": "2014-10-29", "close": 0.011, "volume": 34546.0}, {"date": "2014-11-06", "close": 0.007, "volume": 3000.0}, {"date": "2014-11-07", "close": 0.012, "volume": 270383.0}, {"date": "2014-11-13", "close": 0.012, "volume": 63069.0}, {"date": "2014-11-14", "close": 0.013, "volume": 57000.0}, {"date": "2014-11-17", "close": 0.017, "volume": 373706.0}, {"date": "2014-11-18", "close": 0.018, "volume": 528667.0}, {"date": "2014-11-20", "close": 0.019, "volume": 408622.0}, {"date": "2014-11-21", "close": 0.02, "volume": 687200.0}, {"date": "2014-11-25", "close": 0.023, "volume": 100000.0}, {"date": "2014-11-28", "close": 0.02, "volume": 412800.0}, {"date": "2014-12-03", "close": 0.02, "volume": 30000.0}, {"date": "2014-12-11", "close": 0.019, "volume": 59378.0}, {"date": "2014-12-22", "close": 0.02, "volume": 100000.0}, {"date": "2015-01-09", "close": 0.012, "volume": 15000.0}, {"date": "2015-01-16", "close": 0.022, "volume": 467550.0}, {"date": "2015-01-19", "close": 0.025, "volume": 30622.0}, {"date": "2015-01-20", "close": 0.026, "volume": 50000.0}, {"date": "2015-01-21", "close": 0.028, "volume": 119000.0}, {"date": "2015-01-22", "close": 0.028, "volume": 2050.0}, {"date": "2015-01-23", "close": 0.028, "volume": 10000.0}, {"date": "2015-01-27", "close": 0.027, "volume": 145910.0}, {"date": "2015-01-28", "close": 0.027, "volume": 200000.0}, {"date": "2015-01-29", "close": 0.025, "volume": 100062.0}, {"date": "2015-02-12", "close": 0.013, "volume": 16500.0}, {"date": "2015-02-13", "close": 0.013, "volume": 7052.0}, {"date": "2015-02-17", "close": 0.013, "volume": 12000.0}, {"date": "2015-02-18", "close": 0.013, "volume": 17273.0}, {"date": "2015-02-20", "close": 0.013, "volume": 70000.0}, {"date": "2015-03-06", "close": 0.013, "volume": 17175.0}, {"date": "2015-03-10", "close": 0.009, "volume": 3750.0}, {"date": "2015-03-16", "close": 0.009, "volume": 165000.0}, {"date": "2015-03-18", "close": 0.009, "volume": 45000.0}, {"date": "2015-03-23", "close": 0.013, "volume": 52825.0}, {"date": "2015-03-25", "close": 0.01, "volume": 62825.0}, {"date": "2015-04-07", "close": 0.012, "volume": 10546.0}, {"date": "2015-04-13", "close": 0.012, "volume": 75000.0}, {"date": "2015-04-20", "close": 0.009, "volume": 21864.0}, {"date": "2015-04-23", "close": 0.008, "volume": 42500.0}, {"date": "2015-05-01", "close": 0.012, "volume": 70387.0}, {"date": "2015-05-05", "close": 0.01, "volume": 74500.0}, {"date": "2015-05-08", "close": 0.01, "volume": 31983.0}, {"date": "2015-05-12", "close": 0.01, "volume": 48864.0}, {"date": "2015-05-14", "close": 0.017, "volume": 85000.0}, {"date": "2015-05-15", "close": 0.01, "volume": 106070.0}, {"date": "2015-05-20", "close": 0.01, "volume": 21364.0}, {"date": "2015-05-21", "close": 0.01, "volume": 7370.0}, {"date": "2015-06-01", "close": 0.012, "volume": 40862.0}, {"date": "2015-06-03", "close": 0.01, "volume": 17000.0}, {"date": "2015-06-04", "close": 0.019, "volume": 240000.0}, {"date": "2015-06-10", "close": 0.014, "volume": 100000.0}, {"date": "2015-06-16", "close": 0.01, "volume": 38973.0}, {"date": "2015-06-17", "close": 0.01, "volume": 77000.0}, {"date": "2015-06-18", "close": 0.011, "volume": 200000.0}, {"date": "2015-06-22", "close": 0.011, "volume": 67785.0}, {"date": "2015-06-23", "close": 0.01, "volume": 102773.0}, {"date": "2015-06-24", "close": 0.01, "volume": 248200.0}, {"date": "2015-06-26", "close": 0.009, "volume": 310115.0}, {"date": "2015-06-29", "close": 0.01, "volume": 685000.0}, {"date": "2015-06-30", "close": 0.008, "volume": 66725.0}, {"date": "2015-07-03", "close": 0.012, "volume": 640745.0}, {"date": "2015-07-06", "close": 0.012, "volume": 72507.0}, {"date": "2015-07-07", "close": 0.011, "volume": 300500.0}, {"date": "2015-07-08", "close": 0.01, "volume": 100000.0}, {"date": "2015-07-09", "close": 0.012, "volume": 79500.0}, {"date": "2015-07-20", "close": 0.01, "volume": 50000.0}, {"date": "2015-07-22", "close": 0.008, "volume": 352007.0}, {"date": "2015-07-23", "close": 0.007, "volume": 2000.0}, {"date": "2015-07-24", "close": 0.009, "volume": 201341.0}, {"date": "2015-07-31", "close": 0.01, "volume": 432101.0}, {"date": "2015-08-04", "close": 0.01, "volume": 257899.0}, {"date": "2015-08-06", "close": 0.01, "volume": 53005.0}, {"date": "2015-08-07", "close": 0.009, "volume": 5000.0}, {"date": "2015-08-10", "close": 0.008, "volume": 100000.0}, {"date": "2015-08-24", "close": 0.01, "volume": 249096.0}, {"date": "2015-08-25", "close": 0.01, "volume": 50904.0}, {"date": "2015-08-26", "close": 0.01, "volume": 24207.0}, {"date": "2015-09-01", "close": 0.01, "volume": 10000.0}, {"date": "2015-09-03", "close": 0.009, "volume": 55666.0}, {"date": "2015-09-04", "close": 0.009, "volume": 15683.0}, {"date": "2015-09-09", "close": 0.007, "volume": 40000.0}, {"date": "2015-09-10", "close": 0.007, "volume": 41076.0}, {"date": "2015-09-18", "close": 0.009, "volume": 81076.0}, {"date": "2015-09-28", "close": 0.007, "volume": 21364.0}, {"date": "2015-09-29", "close": 0.008, "volume": 60000.0}, {"date": "2015-10-02", "close": 0.008, "volume": 5000.0}, {"date": "2015-10-06", "close": 0.01, "volume": 70000.0}, {"date": "2015-10-07", "close": 0.012, "volume": 372617.0}, {"date": "2015-10-12", "close": 0.016, "volume": 140000.0}, {"date": "2015-10-13", "close": 0.011, "volume": 125076.0}, {"date": "2015-10-23", "close": 0.011, "volume": 75000.0}, {"date": "2015-10-30", "close": 0.012, "volume": 75000.0}, {"date": "2015-11-03", "close": 0.01, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.01, "volume": 31364.0}, {"date": "2015-11-10", "close": 0.01, "volume": 55555.0}, {"date": "2015-11-12", "close": 0.01, "volume": 36364.0}, {"date": "2015-11-18", "close": 0.008, "volume": 30000.0}, {"date": "2015-11-23", "close": 0.009, "volume": 55556.0}, {"date": "2015-11-24", "close": 0.015, "volume": 28656.0}, {"date": "2015-11-25", "close": 0.014, "volume": 2000.0}, {"date": "2015-12-08", "close": 0.01, "volume": 2500.0}, {"date": "2015-12-18", "close": 0.011, "volume": 43000.0}, {"date": "2016-01-04", "close": 0.009, "volume": 34883.0}, {"date": "2016-01-06", "close": 0.01, "volume": 19000.0}, {"date": "2016-01-21", "close": 0.01, "volume": 39364.0}, {"date": "2016-02-01", "close": 0.012, "volume": 11252.0}, {"date": "2016-02-03", "close": 0.01, "volume": 12756.0}, {"date": "2016-02-16", "close": 0.006, "volume": 56864.0}, {"date": "2016-02-18", "close": 0.01, "volume": 30000.0}, {"date": "2016-02-19", "close": 0.01, "volume": 150000.0}, {"date": "2016-03-01", "close": 0.008, "volume": 300000.0}, {"date": "2016-03-04", "close": 0.006, "volume": 100000.0}, {"date": "2016-03-10", "close": 0.007, "volume": 118600.0}, {"date": "2016-03-11", "close": 0.007, "volume": 101766.0}, {"date": "2016-03-16", "close": 0.007, "volume": 15000.0}, {"date": "2016-03-17", "close": 0.009, "volume": 100000.0}, {"date": "2016-03-22", "close": 0.01, "volume": 50000.0}, {"date": "2016-03-29", "close": 0.009, "volume": 85000.0}, {"date": "2016-04-01", "close": 0.01, "volume": 50000.0}, {"date": "2016-04-06", "close": 0.01, "volume": 100000.0}, {"date": "2016-04-07", "close": 0.012, "volume": 50000.0}, {"date": "2016-04-14", "close": 0.009, "volume": 70000.0}, {"date": "2016-04-22", "close": 0.007, "volume": 10000.0}, {"date": "2016-04-27", "close": 0.009, "volume": 45000.0}, {"date": "2016-04-28", "close": 0.009, "volume": 14546.0}, {"date": "2016-04-29", "close": 0.009, "volume": 105000.0}, {"date": "2016-05-04", "close": 0.01, "volume": 105000.0}, {"date": "2016-05-09", "close": 0.009, "volume": 17091.0}, {"date": "2016-05-10", "close": 0.01, "volume": 95000.0}, {"date": "2016-05-17", "close": 0.01, "volume": 3073.0}, {"date": "2016-05-18", "close": 0.01, "volume": 5000.0}, {"date": "2016-05-19", "close": 0.011, "volume": 171364.0}, {"date": "2016-05-24", "close": 0.011, "volume": 36563.0}, {"date": "2016-05-25", "close": 0.009, "volume": 33437.0}, {"date": "2016-06-07", "close": 0.009, "volume": 42986.0}, {"date": "2016-06-09", "close": 0.009, "volume": 2810.0}, {"date": "2016-06-15", "close": 0.009, "volume": 20000.0}, {"date": "2016-06-16", "close": 0.009, "volume": 34204.0}, {"date": "2016-06-17", "close": 0.007, "volume": 82588.0}, {"date": "2016-06-20", "close": 0.008, "volume": 135796.0}, {"date": "2016-06-22", "close": 0.008, "volume": 43000.0}, {"date": "2016-06-23", "close": 0.009, "volume": 13213.0}, {"date": "2016-06-28", "close": 0.009, "volume": 47500.0}, {"date": "2016-06-30", "close": 0.008, "volume": 148194.0}, {"date": "2016-07-13", "close": 0.008, "volume": 131364.0}, {"date": "2016-07-14", "close": 0.006, "volume": 569128.0}, {"date": "2016-07-18", "close": 0.007, "volume": 399995.0}, {"date": "2016-07-25", "close": 0.007, "volume": 5273.0}, {"date": "2016-07-27", "close": 0.007, "volume": 14000.0}, {"date": "2016-08-02", "close": 0.007, "volume": 12273.0}, {"date": "2016-08-08", "close": 0.007, "volume": 8699.0}, {"date": "2016-08-11", "close": 0.007, "volume": 10000.0}, {"date": "2016-08-12", "close": 0.007, "volume": 6000.0}, {"date": "2016-08-15", "close": 0.008, "volume": 43760.0}, {"date": "2016-08-16", "close": 0.009, "volume": 49286.0}, {"date": "2016-08-17", "close": 0.007, "volume": 65000.0}, {"date": "2016-08-18", "close": 0.01, "volume": 508833.0}, {"date": "2016-08-22", "close": 0.012, "volume": 305505.0}, {"date": "2016-08-24", "close": 0.011, "volume": 50505.0}, {"date": "2016-08-31", "close": 0.007, "volume": 7500.0}, {"date": "2016-09-07", "close": 0.007, "volume": 125000.0}, {"date": "2016-09-15", "close": 0.009, "volume": 220495.0}, {"date": "2016-09-19", "close": 0.011, "volume": 4860.0}, {"date": "2016-09-29", "close": 0.009, "volume": 335060.0}, {"date": "2016-09-30", "close": 0.007, "volume": 550000.0}, {"date": "2016-10-03", "close": 0.008, "volume": 325000.0}, {"date": "2016-10-04", "close": 0.007, "volume": 142326.0}, {"date": "2016-10-06", "close": 0.007, "volume": 557714.0}, {"date": "2016-10-07", "close": 0.007, "volume": 632226.0}, {"date": "2016-10-11", "close": 0.005, "volume": 960000.0}, {"date": "2016-10-13", "close": 0.008, "volume": 645000.0}, {"date": "2016-10-14", "close": 0.007, "volume": 295000.0}, {"date": "2016-10-18", "close": 0.006, "volume": 8800.0}, {"date": "2016-10-20", "close": 0.006, "volume": 91364.0}, {"date": "2016-10-21", "close": 0.006, "volume": 15000.0}, {"date": "2016-10-27", "close": 0.008, "volume": 109300.0}, {"date": "2016-10-28", "close": 0.008, "volume": 50000.0}, {"date": "2016-11-01", "close": 0.006, "volume": 669103.0}, {"date": "2016-11-02", "close": 0.007, "volume": 175000.0}, {"date": "2016-11-04", "close": 0.006, "volume": 34000.0}, {"date": "2016-11-10", "close": 0.007, "volume": 130000.0}, {"date": "2016-11-22", "close": 0.006, "volume": 172400.0}, {"date": "2016-11-24", "close": 0.006, "volume": 82500.0}, {"date": "2016-11-25", "close": 0.005, "volume": 704900.0}, {"date": "2016-11-28", "close": 0.005, "volume": 8433.0}, {"date": "2016-11-30", "close": 0.005, "volume": 7000.0}, {"date": "2016-12-09", "close": 0.006, "volume": 30100.0}, {"date": "2016-12-14", "close": 0.006, "volume": 10000.0}, {"date": "2016-12-15", "close": 0.006, "volume": 239600.0}, {"date": "2016-12-16", "close": 0.006, "volume": 5500.0}, {"date": "2016-12-19", "close": 0.006, "volume": 24600.0}, {"date": "2016-12-22", "close": 0.006, "volume": 483400.0}, {"date": "2017-01-10", "close": 0.007, "volume": 142857.0}, {"date": "2017-01-11", "close": 0.007, "volume": 114800.0}, {"date": "2017-01-16", "close": 0.007, "volume": 263689.0}, {"date": "2017-01-19", "close": 0.008, "volume": 62000.0}, {"date": "2017-01-31", "close": 0.008, "volume": 64000.0}, {"date": "2017-02-02", "close": 0.007, "volume": 100000.0}, {"date": "2017-02-03", "close": 0.006, "volume": 1807923.0}, {"date": "2017-02-06", "close": 0.007, "volume": 287928.0}, {"date": "2017-02-08", "close": 0.007, "volume": 136922.0}, {"date": "2017-03-01", "close": 0.006, "volume": 312000.0}, {"date": "2017-03-09", "close": 0.005, "volume": 43273.0}, {"date": "2017-03-16", "close": 0.006, "volume": 22500.0}, {"date": "2017-03-22", "close": 0.005, "volume": 12500.0}, {"date": "2017-03-24", "close": 0.005, "volume": 74714.0}, {"date": "2017-03-29", "close": 0.006, "volume": 10000.0}, {"date": "2017-03-30", "close": 0.005, "volume": 37646.0}, {"date": "2017-04-03", "close": 0.005, "volume": 54900.0}, {"date": "2017-04-04", "close": 0.005, "volume": 6000.0}, {"date": "2017-04-18", "close": 0.006, "volume": 190500.0}, {"date": "2017-04-24", "close": 0.005, "volume": 213887.0}, {"date": "2017-05-03", "close": 0.006, "volume": 38900.0}, {"date": "2017-05-05", "close": 0.005, "volume": 300000.0}, {"date": "2017-05-08", "close": 0.005, "volume": 6001.0}, {"date": "2017-05-12", "close": 0.005, "volume": 893999.0}, {"date": "2017-05-23", "close": 0.004, "volume": 266364.0}, {"date": "2017-05-24", "close": 0.005, "volume": 166667.0}, {"date": "2017-05-29", "close": 0.005, "volume": 12975.0}, {"date": "2017-05-30", "close": 0.005, "volume": 144358.0}, {"date": "2017-06-05", "close": 0.005, "volume": 139143.0}, {"date": "2017-06-09", "close": 0.004, "volume": 25500.0}, {"date": "2017-06-16", "close": 0.005, "volume": 35191.0}, {"date": "2017-06-19", "close": 0.005, "volume": 55972.0}, {"date": "2017-06-20", "close": 0.005, "volume": 1000000.0}, {"date": "2017-06-26", "close": 0.005, "volume": 207837.0}, {"date": "2017-06-28", "close": 0.005, "volume": 156468.0}, {"date": "2017-06-30", "close": 0.004, "volume": 65000.0}, {"date": "2017-07-07", "close": 0.007, "volume": 871503.0}, {"date": "2017-07-10", "close": 0.006, "volume": 1510230.0}, {"date": "2017-07-14", "close": 0.006, "volume": 159800.0}, {"date": "2017-07-19", "close": 0.007, "volume": 355200.0}, {"date": "2017-07-21", "close": 0.006, "volume": 25000.0}, {"date": "2017-07-24", "close": 0.006, "volume": 149668.0}, {"date": "2017-07-25", "close": 0.005, "volume": 186027.0}, {"date": "2017-08-01", "close": 0.007, "volume": 100000.0}, {"date": "2017-08-03", "close": 0.005, "volume": 10000.0}, {"date": "2017-08-07", "close": 0.006, "volume": 5000.0}, {"date": "2017-08-08", "close": 0.006, "volume": 15000.0}, {"date": "2017-08-10", "close": 0.006, "volume": 487763.0}, {"date": "2017-08-18", "close": 0.007, "volume": 35000.0}, {"date": "2017-08-22", "close": 0.007, "volume": 570000.0}, {"date": "2017-08-23", "close": 0.006, "volume": 83350.0}, {"date": "2017-08-30", "close": 0.005, "volume": 680000.0}, {"date": "2017-08-31", "close": 0.005, "volume": 197203.0}, {"date": "2017-09-05", "close": 0.005, "volume": 275000.0}, {"date": "2017-09-06", "close": 0.005, "volume": 130000.0}, {"date": "2017-09-07", "close": 0.005, "volume": 40614.0}, {"date": "2017-09-20", "close": 0.005, "volume": 100000.0}, {"date": "2017-09-27", "close": 0.006, "volume": 583996.0}, {"date": "2017-09-29", "close": 0.007, "volume": 203000.0}, {"date": "2017-10-03", "close": 0.008, "volume": 778569.0}, {"date": "2017-10-04", "close": 0.008, "volume": 26364.0}, {"date": "2017-10-05", "close": 0.008, "volume": 400000.0}, {"date": "2017-10-06", "close": 0.008, "volume": 316500.0}, {"date": "2017-10-09", "close": 0.01, "volume": 1150293.0}, {"date": "2017-10-10", "close": 0.01, "volume": 457000.0}, {"date": "2017-10-11", "close": 0.011, "volume": 68000.0}, {"date": "2017-10-12", "close": 0.011, "volume": 380000.0}, {"date": "2017-10-16", "close": 0.009, "volume": 186580.0}, {"date": "2017-10-18", "close": 0.01, "volume": 25000.0}, {"date": "2017-10-20", "close": 0.008, "volume": 30000.0}, {"date": "2017-10-24", "close": 0.01, "volume": 164000.0}, {"date": "2017-10-25", "close": 0.01, "volume": 136000.0}, {"date": "2017-10-26", "close": 0.012, "volume": 823767.0}, {"date": "2017-10-27", "close": 0.032, "volume": 1731924.0}, {"date": "2017-10-30", "close": 0.04, "volume": 3447480.0}, {"date": "2017-10-31", "close": 0.033, "volume": 165306.0}, {"date": "2017-11-01", "close": 0.03, "volume": 531908.0}, {"date": "2017-11-02", "close": 0.021, "volume": 330000.0}, {"date": "2017-11-03", "close": 0.025, "volume": 35000.0}, {"date": "2017-11-06", "close": 0.025, "volume": 117577.0}, {"date": "2017-11-07", "close": 0.027, "volume": 40000.0}, {"date": "2017-11-08", "close": 0.025, "volume": 202423.0}, {"date": "2017-11-13", "close": 0.023, "volume": 57040.0}, {"date": "2017-11-14", "close": 0.02, "volume": 396301.0}, {"date": "2017-11-15", "close": 0.02, "volume": 4810.0}, {"date": "2017-11-20", "close": 0.02, "volume": 65555.0}, {"date": "2017-11-21", "close": 0.02, "volume": 75488.0}, {"date": "2017-11-23", "close": 0.02, "volume": 23000.0}, {"date": "2017-11-24", "close": 0.013, "volume": 812807.0}, {"date": "2017-11-27", "close": 0.015, "volume": 142586.0}, {"date": "2017-11-28", "close": 0.027, "volume": 2103095.0}, {"date": "2017-11-29", "close": 0.027, "volume": 20000.0}, {"date": "2017-12-04", "close": 0.028, "volume": 613122.0}, {"date": "2017-12-05", "close": 0.028, "volume": 952878.0}, {"date": "2017-12-06", "close": 0.022, "volume": 57500.0}, {"date": "2017-12-08", "close": 0.023, "volume": 10000.0}, {"date": "2017-12-11", "close": 0.02, "volume": 77122.0}, {"date": "2017-12-13", "close": 0.025, "volume": 65958.0}, {"date": "2017-12-14", "close": 0.025, "volume": 100000.0}, {"date": "2017-12-15", "close": 0.023, "volume": 67042.0}, {"date": "2017-12-22", "close": 0.025, "volume": 7958.0}, {"date": "2018-01-02", "close": 0.025, "volume": 20000.0}, {"date": "2018-01-03", "close": 0.027, "volume": 50000.0}, {"date": "2018-01-04", "close": 0.027, "volume": 78525.0}, {"date": "2018-01-10", "close": 0.025, "volume": 150000.0}, {"date": "2018-01-11", "close": 0.025, "volume": 50000.0}, {"date": "2018-01-12", "close": 0.021, "volume": 492145.0}, {"date": "2018-01-15", "close": 0.018, "volume": 300000.0}, {"date": "2018-01-16", "close": 0.017, "volume": 50000.0}, {"date": "2018-01-18", "close": 0.018, "volume": 35000.0}, {"date": "2018-01-19", "close": 0.018, "volume": 27833.0}, {"date": "2018-01-22", "close": 0.018, "volume": 51667.0}, {"date": "2018-01-24", "close": 0.015, "volume": 11905.0}, {"date": "2018-02-13", "close": 0.017, "volume": 78462.0}, {"date": "2018-02-14", "close": 0.016, "volume": 192943.0}, {"date": "2018-02-22", "close": 0.017, "volume": 5000.0}, {"date": "2018-02-23", "close": 0.024, "volume": 294123.0}, {"date": "2018-02-26", "close": 0.024, "volume": 15698.0}, {"date": "2018-03-01", "close": 0.025, "volume": 24000.0}, {"date": "2018-03-02", "close": 0.024, "volume": 5179.0}, {"date": "2018-03-07", "close": 0.016, "volume": 56326.0}, {"date": "2018-03-12", "close": 0.016, "volume": 49284.0}, {"date": "2018-03-15", "close": 0.023, "volume": 7000.0}, {"date": "2018-03-16", "close": 0.023, "volume": 22800.0}, {"date": "2018-03-19", "close": 0.016, "volume": 50244.0}, {"date": "2018-03-21", "close": 0.015, "volume": 37766.0}, {"date": "2018-03-23", "close": 0.016, "volume": 6400.0}, {"date": "2018-03-26", "close": 0.015, "volume": 77900.0}, {"date": "2018-04-11", "close": 0.015, "volume": 36372.0}, {"date": "2018-04-17", "close": 0.015, "volume": 33864.0}, {"date": "2018-04-23", "close": 0.015, "volume": 25000.0}, {"date": "2018-04-24", "close": 0.014, "volume": 63086.0}, {"date": "2018-04-27", "close": 0.015, "volume": 4771.0}, {"date": "2018-05-02", "close": 0.01, "volume": 85804.0}, {"date": "2018-05-03", "close": 0.01, "volume": 31364.0}, {"date": "2018-05-04", "close": 0.013, "volume": 46300.0}, {"date": "2018-05-08", "close": 0.011, "volume": 137737.0}, {"date": "2018-05-09", "close": 0.01, "volume": 42500.0}, {"date": "2018-05-18", "close": 0.011, "volume": 1150.0}, {"date": "2018-05-25", "close": 0.011, "volume": 60838.0}, {"date": "2018-05-28", "close": 0.011, "volume": 1867.0}, {"date": "2018-06-01", "close": 0.011, "volume": 258750.0}, {"date": "2018-06-06", "close": 0.01, "volume": 20000.0}, {"date": "2018-06-14", "close": 0.01, "volume": 330820.0}, {"date": "2018-06-15", "close": 0.009, "volume": 66956.0}, {"date": "2018-06-18", "close": 0.007, "volume": 199344.0}, {"date": "2018-06-19", "close": 0.008, "volume": 78750.0}, {"date": "2018-06-20", "close": 0.006, "volume": 136483.0}, {"date": "2018-06-21", "close": 0.008, "volume": 64249.0}, {"date": "2018-06-22", "close": 0.008, "volume": 11250.0}, {"date": "2018-06-25", "close": 0.007, "volume": 50000.0}, {"date": "2018-06-26", "close": 0.008, "volume": 15000.0}, {"date": "2018-06-28", "close": 0.009, "volume": 7000.0}, {"date": "2018-06-29", "close": 0.007, "volume": 312266.0}, {"date": "2018-07-02", "close": 0.008, "volume": 11250.0}, {"date": "2018-07-06", "close": 0.008, "volume": 153471.0}, {"date": "2018-07-09", "close": 0.008, "volume": 3109.0}, {"date": "2018-07-19", "close": 0.008, "volume": 110500.0}, {"date": "2018-07-23", "close": 0.007, "volume": 71579.0}, {"date": "2018-08-06", "close": 0.006, "volume": 24773.0}, {"date": "2018-08-07", "close": 0.006, "volume": 35000.0}, {"date": "2018-08-13", "close": 0.009, "volume": 287508.0}, {"date": "2018-08-14", "close": 0.02, "volume": 1944192.0}, {"date": "2018-08-24", "close": 0.008, "volume": 95640.0}, {"date": "2018-08-27", "close": 0.009, "volume": 57000.0}, {"date": "2018-08-30", "close": 0.008, "volume": 596667.0}, {"date": "2018-09-20", "close": 0.007, "volume": 660286.0}, {"date": "2018-09-25", "close": 0.007, "volume": 10000.0}, {"date": "2018-10-04", "close": 0.007, "volume": 61952.0}, {"date": "2018-10-08", "close": 0.006, "volume": 54000.0}, {"date": "2018-10-09", "close": 0.006, "volume": 100000.0}, {"date": "2018-10-15", "close": 0.007, "volume": 50540.0}, {"date": "2018-10-16", "close": 0.008, "volume": 21500.0}, {"date": "2018-10-17", "close": 0.014, "volume": 407785.0}, {"date": "2018-10-23", "close": 0.01, "volume": 22500.0}, {"date": "2018-11-02", "close": 0.01, "volume": 47700.0}, {"date": "2018-11-12", "close": 0.01, "volume": 79800.0}, {"date": "2018-11-16", "close": 0.008, "volume": 5000.0}, {"date": "2018-11-26", "close": 0.009, "volume": 300000.0}, {"date": "2018-11-28", "close": 0.009, "volume": 200000.0}, {"date": "2018-11-30", "close": 0.01, "volume": 300000.0}, {"date": "2018-12-03", "close": 0.009, "volume": 312520.0}, {"date": "2018-12-17", "close": 0.01, "volume": 340000.0}, {"date": "2018-12-19", "close": 0.012, "volume": 170557.0}, {"date": "2019-01-21", "close": 0.012, "volume": 49900.0}, {"date": "2019-03-19", "close": 0.005, "volume": 5000.0}, {"date": "2019-03-20", "close": 0.005, "volume": 7285.0}, {"date": "2019-03-22", "close": 0.005, "volume": 82169.0}, {"date": "2019-03-28", "close": 0.005, "volume": 225000.0}, {"date": "2019-04-03", "close": 0.006, "volume": 3125.0}, {"date": "2019-04-04", "close": 0.006, "volume": 2666.0}, {"date": "2019-04-05", "close": 0.006, "volume": 2666.0}, {"date": "2019-04-08", "close": 0.006, "volume": 152188.0}, {"date": "2019-04-09", "close": 0.007, "volume": 75000.0}, {"date": "2019-04-10", "close": 0.006, "volume": 124898.0}, {"date": "2019-04-11", "close": 0.006, "volume": 6444.0}, {"date": "2019-04-12", "close": 0.006, "volume": 6444.0}, {"date": "2019-04-15", "close": 0.006, "volume": 217252.0}, {"date": "2019-04-16", "close": 0.006, "volume": 9555.0}, {"date": "2019-04-17", "close": 0.006, "volume": 197222.0}, {"date": "2019-04-18", "close": 0.005, "volume": 287250.0}, {"date": "2019-04-29", "close": 0.005, "volume": 2800.0}, {"date": "2019-04-30", "close": 0.005, "volume": 20000.0}, {"date": "2019-05-01", "close": 0.006, "volume": 400000.0}, {"date": "2019-05-03", "close": 0.009, "volume": 164844.0}, {"date": "2019-05-06", "close": 0.01, "volume": 15333.0}, {"date": "2019-05-07", "close": 0.01, "volume": 210645.0}, {"date": "2019-05-15", "close": 0.005, "volume": 27500.0}, {"date": "2019-05-16", "close": 0.005, "volume": 67614.0}, {"date": "2019-05-24", "close": 0.005, "volume": 11900.0}, {"date": "2019-05-28", "close": 0.005, "volume": 10000.0}, {"date": "2019-05-31", "close": 0.005, "volume": 6000.0}, {"date": "2019-06-03", "close": 0.004, "volume": 414225.0}, {"date": "2019-06-11", "close": 0.004, "volume": 29546.0}, {"date": "2019-06-13", "close": 0.005, "volume": 1890.0}, {"date": "2019-06-14", "close": 0.005, "volume": 710.0}, {"date": "2019-06-19", "close": 0.005, "volume": 250000.0}, {"date": "2019-06-20", "close": 0.005, "volume": 150000.0}, {"date": "2019-06-21", "close": 0.004, "volume": 36364.0}, {"date": "2019-06-24", "close": 0.005, "volume": 20000.0}, {"date": "2019-06-25", "close": 0.005, "volume": 51178.0}, {"date": "2019-06-26", "close": 0.006, "volume": 489863.0}, {"date": "2019-06-27", "close": 0.006, "volume": 20090.0}, {"date": "2019-06-28", "close": 0.006, "volume": 22200.0}, {"date": "2019-07-03", "close": 0.005, "volume": 10000.0}, {"date": "2019-07-05", "close": 0.005, "volume": 200000.0}, {"date": "2019-07-09", "close": 0.005, "volume": 24741.0}, {"date": "2019-07-18", "close": 0.006, "volume": 75000.0}, {"date": "2019-07-23", "close": 0.007, "volume": 214040.0}, {"date": "2019-07-24", "close": 0.009, "volume": 1235674.0}, {"date": "2019-07-25", "close": 0.009, "volume": 21916.0}, {"date": "2019-07-26", "close": 0.009, "volume": 22000.0}, {"date": "2019-07-29", "close": 0.009, "volume": 45370.0}, {"date": "2019-08-07", "close": 0.007, "volume": 175960.0}, {"date": "2019-08-08", "close": 0.007, "volume": 23100.0}, {"date": "2019-08-09", "close": 0.008, "volume": 427314.0}, {"date": "2019-08-16", "close": 0.009, "volume": 94686.0}, {"date": "2019-08-20", "close": 0.007, "volume": 940.0}, {"date": "2019-08-23", "close": 0.005, "volume": 96364.0}, {"date": "2019-08-28", "close": 0.005, "volume": 100000.0}, {"date": "2019-08-29", "close": 0.006, "volume": 67364.0}, {"date": "2019-09-05", "close": 0.006, "volume": 5500.0}, {"date": "2019-09-13", "close": 0.006, "volume": 15000.0}, {"date": "2019-09-17", "close": 0.007, "volume": 30000.0}, {"date": "2019-09-25", "close": 0.006, "volume": 1500.0}, {"date": "2019-10-10", "close": 0.008, "volume": 6072.0}, {"date": "2019-10-11", "close": 0.008, "volume": 27674.0}, {"date": "2019-10-17", "close": 0.009, "volume": 100000.0}, {"date": "2019-10-18", "close": 0.009, "volume": 49035.0}, {"date": "2019-10-21", "close": 0.009, "volume": 10000.0}, {"date": "2019-10-23", "close": 0.009, "volume": 400000.0}, {"date": "2019-10-24", "close": 0.009, "volume": 37500.0}, {"date": "2019-10-29", "close": 0.012, "volume": 197932.0}, {"date": "2019-10-31", "close": 0.01, "volume": 40384.0}, {"date": "2019-11-01", "close": 0.01, "volume": 12384.0}, {"date": "2019-11-04", "close": 0.01, "volume": 24657.0}, {"date": "2019-11-05", "close": 0.012, "volume": 88134.0}, {"date": "2019-11-11", "close": 0.016, "volume": 1617228.0}, {"date": "2019-11-12", "close": 0.02, "volume": 498300.0}, {"date": "2019-11-13", "close": 0.028, "volume": 1137412.0}, {"date": "2019-11-14", "close": 0.023, "volume": 434497.0}, {"date": "2019-11-15", "close": 0.023, "volume": 55000.0}, {"date": "2019-11-18", "close": 0.019, "volume": 168863.0}, {"date": "2019-11-19", "close": 0.018, "volume": 200000.0}, {"date": "2019-11-25", "close": 0.018, "volume": 45000.0}, {"date": "2019-11-28", "close": 0.018, "volume": 10000.0}, {"date": "2019-11-29", "close": 0.018, "volume": 120000.0}, {"date": "2019-12-02", "close": 0.016, "volume": 250100.0}, {"date": "2019-12-03", "close": 0.017, "volume": 22500.0}, {"date": "2019-12-05", "close": 0.017, "volume": 20000.0}, {"date": "2019-12-09", "close": 0.02, "volume": 82250.0}, {"date": "2019-12-10", "close": 0.02, "volume": 190000.0}, {"date": "2019-12-13", "close": 0.023, "volume": 194400.0}, {"date": "2019-12-18", "close": 0.02, "volume": 1350.0}, {"date": "2019-12-19", "close": 0.018, "volume": 150000.0}, {"date": "2019-12-20", "close": 0.018, "volume": 6806.0}, {"date": "2019-12-31", "close": 0.017, "volume": 311951.0}, {"date": "2020-01-06", "close": 0.017, "volume": 18049.0}, {"date": "2020-01-09", "close": 0.015, "volume": 261562.0}, {"date": "2020-01-10", "close": 0.011, "volume": 861613.0}, {"date": "2020-01-13", "close": 0.013, "volume": 47500.0}, {"date": "2020-01-20", "close": 0.018, "volume": 455434.0}, {"date": "2020-01-21", "close": 0.014, "volume": 56250.0}, {"date": "2020-01-28", "close": 0.014, "volume": 25000.0}, {"date": "2020-01-30", "close": 0.013, "volume": 25000.0}, {"date": "2020-02-04", "close": 0.013, "volume": 62500.0}, {"date": "2020-02-05", "close": 0.013, "volume": 3400.0}, {"date": "2020-02-07", "close": 0.013, "volume": 10000.0}, {"date": "2020-02-12", "close": 0.014, "volume": 109400.0}, {"date": "2020-02-13", "close": 0.016, "volume": 40000.0}, {"date": "2020-02-14", "close": 0.014, "volume": 55000.0}, {"date": "2020-02-17", "close": 0.013, "volume": 64731.0}, {"date": "2020-02-20", "close": 0.013, "volume": 55203.0}, {"date": "2020-02-21", "close": 0.013, "volume": 50000.0}, {"date": "2020-02-28", "close": 0.013, "volume": 83816.0}, {"date": "2020-03-02", "close": 0.013, "volume": 104702.0}, {"date": "2020-03-04", "close": 0.012, "volume": 10000.0}, {"date": "2020-03-10", "close": 0.012, "volume": 247837.0}, {"date": "2020-03-12", "close": 0.012, "volume": 32765.0}, {"date": "2020-03-13", "close": 0.012, "volume": 50000.0}, {"date": "2020-03-18", "close": 0.013, "volume": 39230.0}, {"date": "2020-03-20", "close": 0.011, "volume": 180000.0}, {"date": "2020-03-26", "close": 0.01, "volume": 16600.0}, {"date": "2020-03-30", "close": 0.013, "volume": 44805.0}, {"date": "2020-03-31", "close": 0.013, "volume": 5195.0}, {"date": "2020-04-17", "close": 0.011, "volume": 90818.0}, {"date": "2020-04-21", "close": 0.01, "volume": 130000.0}, {"date": "2020-04-28", "close": 0.01, "volume": 36364.0}, {"date": "2020-04-29", "close": 0.011, "volume": 50000.0}, {"date": "2020-05-21", "close": 0.01, "volume": 12273.0}, {"date": "2020-06-03", "close": 0.011, "volume": 200000.0}, {"date": "2020-06-04", "close": 0.01, "volume": 288000.0}, {"date": "2020-06-05", "close": 0.011, "volume": 385818.0}, {"date": "2020-06-12", "close": 0.01, "volume": 227.0}, {"date": "2020-06-19", "close": 0.011, "volume": 137000.0}, {"date": "2020-06-24", "close": 0.009, "volume": 536030.0}, {"date": "2020-06-25", "close": 0.008, "volume": 15250.0}, {"date": "2020-06-29", "close": 0.008, "volume": 272428.0}, {"date": "2020-07-01", "close": 0.011, "volume": 383857.0}, {"date": "2020-07-02", "close": 0.011, "volume": 367513.0}, {"date": "2020-07-03", "close": 0.009, "volume": 13500.0}, {"date": "2020-07-08", "close": 0.009, "volume": 10000.0}, {"date": "2020-07-16", "close": 0.01, "volume": 2426586.0}, {"date": "2020-07-17", "close": 0.01, "volume": 150000.0}, {"date": "2020-07-20", "close": 0.01, "volume": 56400.0}, {"date": "2020-07-22", "close": 0.011, "volume": 2264447.0}, {"date": "2020-07-24", "close": 0.012, "volume": 94770.0}, {"date": "2020-07-27", "close": 0.012, "volume": 50000.0}, {"date": "2020-07-28", "close": 0.013, "volume": 70000.0}, {"date": "2020-07-29", "close": 0.012, "volume": 83333.0}, {"date": "2020-07-31", "close": 0.013, "volume": 97980.0}, {"date": "2020-08-10", "close": 0.009, "volume": 125000.0}, {"date": "2020-08-24", "close": 0.01, "volume": 40000.0}, {"date": "2020-08-25", "close": 0.018, "volume": 9697133.0}, {"date": "2020-08-26", "close": 0.014, "volume": 2168323.0}, {"date": "2020-08-27", "close": 0.013, "volume": 821937.0}, {"date": "2020-08-28", "close": 0.014, "volume": 324972.0}, {"date": "2020-08-31", "close": 0.016, "volume": 1085023.0}, {"date": "2020-09-01", "close": 0.016, "volume": 431250.0}, {"date": "2020-09-03", "close": 0.016, "volume": 62726.0}, {"date": "2020-09-04", "close": 0.016, "volume": 231250.0}, {"date": "2020-09-07", "close": 0.017, "volume": 517100.0}, {"date": "2020-09-08", "close": 0.016, "volume": 356250.0}, {"date": "2020-09-09", "close": 0.016, "volume": 138386.0}, {"date": "2020-09-10", "close": 0.016, "volume": 561514.0}, {"date": "2020-09-11", "close": 0.016, "volume": 31500.0}, {"date": "2020-09-14", "close": 0.017, "volume": 30000.0}, {"date": "2020-09-16", "close": 0.015, "volume": 49505.0}, {"date": "2020-09-17", "close": 0.015, "volume": 20000.0}, {"date": "2020-09-18", "close": 0.015, "volume": 61364.0}, {"date": "2020-09-21", "close": 0.015, "volume": 115000.0}, {"date": "2020-09-22", "close": 0.015, "volume": 300000.0}, {"date": "2020-09-25", "close": 0.016, "volume": 19000.0}, {"date": "2020-09-29", "close": 0.016, "volume": 333400.0}, {"date": "2020-10-01", "close": 0.014, "volume": 80000.0}, {"date": "2020-10-02", "close": 0.017, "volume": 3763999.0}, {"date": "2020-10-05", "close": 0.035, "volume": 15940660.0}, {"date": "2020-10-06", "close": 0.033, "volume": 5220873.0}, {"date": "2020-10-07", "close": 0.039, "volume": 6913156.0}, {"date": "2020-10-08", "close": 0.038, "volume": 3665663.0}, {"date": "2020-10-09", "close": 0.042, "volume": 13522371.0}, {"date": "2020-10-12", "close": 0.039, "volume": 3589163.0}, {"date": "2020-10-13", "close": 0.033, "volume": 1647363.0}, {"date": "2020-10-14", "close": 0.031, "volume": 2053142.0}, {"date": "2020-10-15", "close": 0.031, "volume": 841931.0}, {"date": "2020-10-16", "close": 0.026, "volume": 940957.0}, {"date": "2020-10-19", "close": 0.023, "volume": 2205123.0}, {"date": "2020-10-20", "close": 0.029, "volume": 1145344.0}, {"date": "2020-10-21", "close": 0.025, "volume": 435005.0}, {"date": "2020-10-22", "close": 0.024, "volume": 362754.0}, {"date": "2020-10-23", "close": 0.023, "volume": 314666.0}, {"date": "2020-10-26", "close": 0.025, "volume": 261994.0}, {"date": "2020-10-27", "close": 0.023, "volume": 390795.0}, {"date": "2020-10-29", "close": 0.023, "volume": 195130.0}, {"date": "2020-10-30", "close": 0.025, "volume": 38269.0}, {"date": "2020-11-02", "close": 0.022, "volume": 628149.0}, {"date": "2020-11-03", "close": 0.021, "volume": 214636.0}, {"date": "2020-11-04", "close": 0.021, "volume": 31364.0}, {"date": "2020-11-05", "close": 0.02, "volume": 286204.0}, {"date": "2020-11-06", "close": 0.051, "volume": 92867398.0}, {"date": "2020-11-09", "close": 0.073, "volume": 34074698.0}, {"date": "2020-11-10", "close": 0.064, "volume": 11754102.0}, {"date": "2020-11-11", "close": 0.067, "volume": 3503434.0}, {"date": "2020-11-12", "close": 0.058, "volume": 2138982.0}, {"date": "2020-11-13", "close": 0.057, "volume": 1443330.0}, {"date": "2020-11-16", "close": 0.072, "volume": 5580168.0}, {"date": "2020-11-17", "close": 0.065, "volume": 3902088.0}, {"date": "2020-11-18", "close": 0.062, "volume": 1009297.0}, {"date": "2020-11-19", "close": 0.062, "volume": 636829.0}, {"date": "2020-11-20", "close": 0.063, "volume": 290527.0}, {"date": "2020-11-23", "close": 0.069, "volume": 1783799.0}, {"date": "2020-11-24", "close": 0.071, "volume": 2020996.0}, {"date": "2020-11-25", "close": 0.071, "volume": 960568.0}, {"date": "2020-11-26", "close": 0.07, "volume": 550028.0}, {"date": "2020-11-27", "close": 0.068, "volume": 263752.0}, {"date": "2020-11-30", "close": 0.062, "volume": 931362.0}, {"date": "2020-12-01", "close": 0.068, "volume": 524814.0}, {"date": "2020-12-04", "close": 0.071, "volume": 3207913.0}, {"date": "2020-12-07", "close": 0.068, "volume": 985202.0}, {"date": "2020-12-08", "close": 0.07, "volume": 309465.0}, {"date": "2020-12-09", "close": 0.067, "volume": 391591.0}, {"date": "2020-12-10", "close": 0.065, "volume": 570376.0}, {"date": "2020-12-11", "close": 0.058, "volume": 10690398.0}, {"date": "2020-12-14", "close": 0.055, "volume": 4423546.0}, {"date": "2020-12-15", "close": 0.051, "volume": 3138475.0}, {"date": "2020-12-16", "close": 0.052, "volume": 2170339.0}, {"date": "2020-12-17", "close": 0.052, "volume": 448563.0}, {"date": "2020-12-18", "close": 0.051, "volume": 392750.0}, {"date": "2020-12-21", "close": 0.048, "volume": 1340770.0}, {"date": "2020-12-22", "close": 0.048, "volume": 350853.0}, {"date": "2020-12-23", "close": 0.049, "volume": 455760.0}, {"date": "2020-12-24", "close": 0.049, "volume": 47851.0}, {"date": "2020-12-29", "close": 0.047, "volume": 105988.0}, {"date": "2020-12-30", "close": 0.047, "volume": 1025629.0}, {"date": "2020-12-31", "close": 0.054, "volume": 3091048.0}, {"date": "2021-01-04", "close": 0.054, "volume": 483066.0}, {"date": "2021-01-05", "close": 0.051, "volume": 708401.0}, {"date": "2021-01-06", "close": 0.05, "volume": 383829.0}, {"date": "2021-01-07", "close": 0.048, "volume": 1054441.0}, {"date": "2021-01-08", "close": 0.05, "volume": 164372.0}, {"date": "2021-01-11", "close": 0.05, "volume": 1346824.0}, {"date": "2021-01-12", "close": 0.047, "volume": 762750.0}, {"date": "2021-01-13", "close": 0.048, "volume": 887500.0}, {"date": "2021-01-14", "close": 0.05, "volume": 652514.0}, {"date": "2021-01-15", "close": 0.05, "volume": 137703.0}, {"date": "2021-01-18", "close": 0.05, "volume": 526244.0}, {"date": "2021-01-19", "close": 0.048, "volume": 400772.0}, {"date": "2021-01-20", "close": 0.053, "volume": 2791345.0}, {"date": "2021-01-21", "close": 0.051, "volume": 742974.0}, {"date": "2021-01-22", "close": 0.05, "volume": 186727.0}, {"date": "2021-01-25", "close": 0.048, "volume": 2398680.0}, {"date": "2021-01-27", "close": 0.047, "volume": 1741056.0}, {"date": "2021-01-28", "close": 0.048, "volume": 278850.0}, {"date": "2021-01-29", "close": 0.047, "volume": 1627787.0}, {"date": "2021-02-01", "close": 0.048, "volume": 1894013.0}, {"date": "2021-02-02", "close": 0.048, "volume": 134170.0}, {"date": "2021-02-03", "close": 0.045, "volume": 302741.0}, {"date": "2021-02-04", "close": 0.048, "volume": 1682532.0}, {"date": "2021-02-05", "close": 0.047, "volume": 2007925.0}, {"date": "2021-02-08", "close": 0.056, "volume": 22433468.0}, {"date": "2021-02-09", "close": 0.05, "volume": 4976013.0}, {"date": "2021-02-10", "close": 0.05, "volume": 642376.0}, {"date": "2021-02-11", "close": 0.053, "volume": 1609983.0}, {"date": "2021-02-12", "close": 0.051, "volume": 757605.0}, {"date": "2021-02-15", "close": 0.056, "volume": 5310549.0}, {"date": "2021-02-16", "close": 0.052, "volume": 5666557.0}, {"date": "2021-02-17", "close": 0.052, "volume": 782168.0}, {"date": "2021-02-18", "close": 0.051, "volume": 2645890.0}, {"date": "2021-02-19", "close": 0.052, "volume": 1730913.0}, {"date": "2021-02-22", "close": 0.052, "volume": 2629262.0}, {"date": "2021-02-23", "close": 0.052, "volume": 330514.0}, {"date": "2021-02-24", "close": 0.049, "volume": 2626748.0}, {"date": "2021-02-25", "close": 0.049, "volume": 1480085.0}, {"date": "2021-02-26", "close": 0.045, "volume": 2881491.0}, {"date": "2021-03-01", "close": 0.045, "volume": 1661946.0}, {"date": "2021-03-02", "close": 0.046, "volume": 459246.0}, {"date": "2021-03-03", "close": 0.045, "volume": 871823.0}, {"date": "2021-03-04", "close": 0.043, "volume": 1160289.0}, {"date": "2021-03-05", "close": 0.045, "volume": 1193469.0}, {"date": "2021-03-08", "close": 0.046, "volume": 706919.0}, {"date": "2021-03-09", "close": 0.044, "volume": 647277.0}, {"date": "2021-03-10", "close": 0.043, "volume": 134000.0}, {"date": "2021-03-12", "close": 0.045, "volume": 547347.0}, {"date": "2021-03-15", "close": 0.045, "volume": 821415.0}, {"date": "2021-03-16", "close": 0.044, "volume": 262070.0}, {"date": "2021-03-17", "close": 0.043, "volume": 376000.0}, {"date": "2021-03-18", "close": 0.044, "volume": 367562.0}, {"date": "2021-03-19", "close": 0.045, "volume": 763236.0}, {"date": "2021-03-22", "close": 0.044, "volume": 1424195.0}, {"date": "2021-03-23", "close": 0.044, "volume": 512950.0}, {"date": "2021-03-24", "close": 0.043, "volume": 1155615.0}, {"date": "2021-03-25", "close": 0.042, "volume": 837663.0}, {"date": "2021-03-26", "close": 0.042, "volume": 224718.0}, {"date": "2021-03-29", "close": 0.043, "volume": 152875.0}, {"date": "2021-03-30", "close": 0.04, "volume": 211276.0}, {"date": "2021-03-31", "close": 0.042, "volume": 184030.0}, {"date": "2021-04-01", "close": 0.042, "volume": 573138.0}, {"date": "2021-04-06", "close": 0.042, "volume": 172530.0}, {"date": "2021-04-07", "close": 0.043, "volume": 32767.0}, {"date": "2021-04-08", "close": 0.043, "volume": 1440517.0}, {"date": "2021-04-09", "close": 0.043, "volume": 313642.0}, {"date": "2021-04-12", "close": 0.042, "volume": 326669.0}, {"date": "2021-04-13", "close": 0.041, "volume": 290000.0}, {"date": "2021-04-14", "close": 0.041, "volume": 102472.0}, {"date": "2021-04-15", "close": 0.042, "volume": 110500.0}, {"date": "2021-04-16", "close": 0.041, "volume": 620374.0}, {"date": "2021-04-19", "close": 0.041, "volume": 445736.0}, {"date": "2021-04-20", "close": 0.04, "volume": 357622.0}, {"date": "2021-04-21", "close": 0.041, "volume": 156432.0}, {"date": "2021-04-22", "close": 0.041, "volume": 135001.0}, {"date": "2021-04-23", "close": 0.04, "volume": 566069.0}, {"date": "2021-04-26", "close": 0.04, "volume": 757311.0}, {"date": "2021-04-27", "close": 0.04, "volume": 40779.0}, {"date": "2021-04-28", "close": 0.037, "volume": 1187754.0}, {"date": "2021-04-29", "close": 0.039, "volume": 378018.0}, {"date": "2021-04-30", "close": 0.04, "volume": 83670.0}, {"date": "2021-05-03", "close": 0.038, "volume": 269469.0}, {"date": "2021-05-04", "close": 0.039, "volume": 145190.0}, {"date": "2021-05-05", "close": 0.037, "volume": 76898.0}, {"date": "2021-05-06", "close": 0.037, "volume": 132578.0}, {"date": "2021-05-07", "close": 0.036, "volume": 163118.0}, {"date": "2021-05-10", "close": 0.035, "volume": 340846.0}, {"date": "2021-05-11", "close": 0.031, "volume": 687822.0}, {"date": "2021-05-12", "close": 0.031, "volume": 364725.0}, {"date": "2021-05-14", "close": 0.032, "volume": 718883.0}, {"date": "2021-05-17", "close": 0.031, "volume": 330741.0}, {"date": "2021-05-18", "close": 0.033, "volume": 89840.0}, {"date": "2021-05-19", "close": 0.032, "volume": 96773.0}, {"date": "2021-05-21", "close": 0.032, "volume": 20500.0}, {"date": "2021-05-24", "close": 0.031, "volume": 253215.0}, {"date": "2021-05-25", "close": 0.03, "volume": 101844.0}, {"date": "2021-05-26", "close": 0.03, "volume": 374995.0}, {"date": "2021-05-27", "close": 0.033, "volume": 546136.0}, {"date": "2021-05-28", "close": 0.035, "volume": 128762.0}, {"date": "2021-05-31", "close": 0.032, "volume": 253573.0}, {"date": "2021-06-02", "close": 0.032, "volume": 135036.0}, {"date": "2021-06-04", "close": 0.032, "volume": 1465190.0}, {"date": "2021-06-07", "close": 0.034, "volume": 348813.0}, {"date": "2021-06-08", "close": 0.034, "volume": 65.0}, {"date": "2021-06-10", "close": 0.032, "volume": 416156.0}, {"date": "2021-06-11", "close": 0.0325, "volume": 46320.0}, {"date": "2021-06-15", "close": 0.032, "volume": 66000.0}, {"date": "2021-06-16", "close": 0.031, "volume": 81769.0}, {"date": "2021-06-17", "close": 0.031, "volume": 742344.0}, {"date": "2021-06-18", "close": 0.03, "volume": 1289835.0}, {"date": "2021-06-21", "close": 0.028, "volume": 678942.0}, {"date": "2021-06-22", "close": 0.029, "volume": 1015542.0}, {"date": "2021-06-23", "close": 0.025, "volume": 2188641.0}, {"date": "2021-06-24", "close": 0.027, "volume": 2734761.0}, {"date": "2021-06-25", "close": 0.027, "volume": 559351.0}, {"date": "2021-06-28", "close": 0.025, "volume": 1019095.0}, {"date": "2021-06-29", "close": 0.021, "volume": 10392275.0}, {"date": "2021-06-30", "close": 0.022, "volume": 4770321.0}, {"date": "2021-07-01", "close": 0.02, "volume": 2772669.0}, {"date": "2021-07-02", "close": 0.022, "volume": 584213.0}, {"date": "2021-07-05", "close": 0.019, "volume": 4897436.0}, {"date": "2021-07-06", "close": 0.02, "volume": 519000.0}, {"date": "2021-07-07", "close": 0.019, "volume": 361170.0}, {"date": "2021-07-08", "close": 0.021, "volume": 558567.0}, {"date": "2021-07-09", "close": 0.02, "volume": 322071.0}, {"date": "2021-07-12", "close": 0.019, "volume": 245188.0}, {"date": "2021-07-13", "close": 0.019, "volume": 2885432.0}, {"date": "2021-07-14", "close": 0.02, "volume": 1269904.0}, {"date": "2021-07-15", "close": 0.022, "volume": 769183.0}, {"date": "2021-07-16", "close": 0.022, "volume": 5163.0}, {"date": "2021-07-19", "close": 0.022, "volume": 180000.0}, {"date": "2021-07-20", "close": 0.022, "volume": 200500.0}, {"date": "2021-07-21", "close": 0.021, "volume": 35615.0}, {"date": "2021-07-22", "close": 0.02, "volume": 60998.0}, {"date": "2021-07-23", "close": 0.02, "volume": 29252.0}, {"date": "2021-07-26", "close": 0.02, "volume": 1244868.0}, {"date": "2021-07-27", "close": 0.021, "volume": 1000.0}, {"date": "2021-07-28", "close": 0.02, "volume": 160000.0}, {"date": "2021-07-29", "close": 0.021, "volume": 723800.0}, {"date": "2021-07-30", "close": 0.022, "volume": 405021.0}, {"date": "2021-08-02", "close": 0.022, "volume": 115000.0}, {"date": "2021-08-03", "close": 0.022, "volume": 57871.0}, {"date": "2021-08-04", "close": 0.022, "volume": 336840.0}, {"date": "2021-08-06", "close": 0.022, "volume": 184700.0}, {"date": "2021-08-09", "close": 0.022, "volume": 398678.0}, {"date": "2021-08-10", "close": 0.022, "volume": 920183.0}, {"date": "2021-08-11", "close": 0.022, "volume": 474438.0}, {"date": "2021-08-12", "close": 0.023, "volume": 494562.0}, {"date": "2021-08-13", "close": 0.023, "volume": 354475.0}, {"date": "2021-08-16", "close": 0.022, "volume": 359244.0}, {"date": "2021-08-17", "close": 0.021, "volume": 101000.0}, {"date": "2021-08-18", "close": 0.022, "volume": 254944.0}, {"date": "2021-08-19", "close": 0.022, "volume": 6.0}, {"date": "2021-08-23", "close": 0.019, "volume": 1385050.0}, {"date": "2021-08-24", "close": 0.019, "volume": 110888.0}, {"date": "2021-08-25", "close": 0.02, "volume": 196432.0}, {"date": "2021-08-27", "close": 0.02, "volume": 232550.0}, {"date": "2021-08-30", "close": 0.024, "volume": 1271299.0}, {"date": "2021-08-31", "close": 0.029, "volume": 4447812.0}, {"date": "2021-09-01", "close": 0.026, "volume": 1197622.0}, {"date": "2021-09-02", "close": 0.026, "volume": 1044091.0}, {"date": "2021-09-06", "close": 0.025, "volume": 1039744.0}, {"date": "2021-09-07", "close": 0.027, "volume": 223801.0}, {"date": "2021-09-08", "close": 0.027, "volume": 587579.0}, {"date": "2021-09-09", "close": 0.028, "volume": 286894.0}, {"date": "2021-09-10", "close": 0.027, "volume": 79115.0}, {"date": "2021-09-14", "close": 0.025, "volume": 313341.0}, {"date": "2021-09-15", "close": 0.024, "volume": 100134.0}, {"date": "2021-09-17", "close": 0.031, "volume": 12891486.0}, {"date": "2021-09-20", "close": 0.035, "volume": 1839326.0}, {"date": "2021-09-21", "close": 0.032, "volume": 1165150.0}, {"date": "2021-09-22", "close": 0.036, "volume": 2187280.0}, {"date": "2021-09-23", "close": 0.038, "volume": 3083939.0}, {"date": "2021-09-24", "close": 0.039, "volume": 669444.0}, {"date": "2021-09-27", "close": 0.047, "volume": 5250670.0}, {"date": "2021-09-28", "close": 0.053, "volume": 4341959.0}, {"date": "2021-09-29", "close": 0.047, "volume": 2264372.0}, {"date": "2021-09-30", "close": 0.051, "volume": 2269436.0}, {"date": "2021-10-01", "close": 0.05, "volume": 862615.0}, {"date": "2021-10-04", "close": 0.05, "volume": 454667.0}, {"date": "2021-10-05", "close": 0.049, "volume": 1153362.0}, {"date": "2021-10-06", "close": 0.047, "volume": 1393527.0}, {"date": "2021-10-07", "close": 0.047, "volume": 1010656.0}, {"date": "2021-10-08", "close": 0.048, "volume": 425477.0}, {"date": "2021-10-11", "close": 0.05, "volume": 852762.0}, {"date": "2021-10-12", "close": 0.05, "volume": 107743.0}, {"date": "2021-10-13", "close": 0.049, "volume": 100000.0}, {"date": "2021-10-14", "close": 0.049, "volume": 160677.0}, {"date": "2021-10-15", "close": 0.049, "volume": 237530.0}, {"date": "2021-10-18", "close": 0.047, "volume": 776149.0}, {"date": "2021-10-19", "close": 0.043, "volume": 1634719.0}, {"date": "2021-10-20", "close": 0.043, "volume": 625767.0}, {"date": "2021-10-21", "close": 0.049, "volume": 2831435.0}, {"date": "2021-10-22", "close": 0.05, "volume": 437249.0}, {"date": "2021-10-25", "close": 0.05, "volume": 255695.0}, {"date": "2021-10-26", "close": 0.046, "volume": 890666.0}, {"date": "2021-10-27", "close": 0.046, "volume": 395206.0}, {"date": "2021-10-28", "close": 0.047, "volume": 67559.0}, {"date": "2021-10-29", "close": 0.048, "volume": 76008.0}, {"date": "2021-11-01", "close": 0.05, "volume": 1357640.0}, {"date": "2021-11-02", "close": 0.05, "volume": 1431763.0}, {"date": "2021-11-03", "close": 0.051, "volume": 342910.0}, {"date": "2021-11-04", "close": 0.057, "volume": 4026436.0}, {"date": "2021-11-05", "close": 0.055, "volume": 2178521.0}, {"date": "2021-11-08", "close": 0.052, "volume": 587561.0}, {"date": "2021-11-09", "close": 0.055, "volume": 1517429.0}, {"date": "2021-11-10", "close": 0.056, "volume": 921468.0}, {"date": "2021-11-11", "close": 0.059, "volume": 1178475.0}, {"date": "2021-11-12", "close": 0.057, "volume": 1151153.0}, {"date": "2021-11-15", "close": 0.057, "volume": 198457.0}, {"date": "2021-11-16", "close": 0.056, "volume": 257761.0}, {"date": "2021-11-17", "close": 0.055, "volume": 317182.0}, {"date": "2021-11-18", "close": 0.055, "volume": 280105.0}, {"date": "2021-11-19", "close": 0.057, "volume": 454755.0}, {"date": "2021-11-22", "close": 0.06, "volume": 403984.0}, {"date": "2021-11-23", "close": 0.057, "volume": 364469.0}, {"date": "2021-11-24", "close": 0.06, "volume": 441250.0}, {"date": "2021-11-25", "close": 0.067, "volume": 995167.0}, {"date": "2021-11-26", "close": 0.06, "volume": 821430.0}, {"date": "2021-11-29", "close": 0.058, "volume": 263641.0}, {"date": "2021-11-30", "close": 0.061, "volume": 148775.0}, {"date": "2021-12-01", "close": 0.06, "volume": 735820.0}, {"date": "2021-12-02", "close": 0.06, "volume": 227395.0}, {"date": "2021-12-03", "close": 0.063, "volume": 656783.0}, {"date": "2021-12-06", "close": 0.061, "volume": 243595.0}, {"date": "2021-12-07", "close": 0.06, "volume": 283831.0}, {"date": "2021-12-08", "close": 0.06, "volume": 50247.0}, {"date": "2021-12-09", "close": 0.06, "volume": 159650.0}, {"date": "2021-12-10", "close": 0.061, "volume": 45000.0}, {"date": "2021-12-13", "close": 0.061, "volume": 41892.0}, {"date": "2021-12-14", "close": 0.062, "volume": 576805.0}, {"date": "2021-12-15", "close": 0.062, "volume": 210899.0}, {"date": "2021-12-16", "close": 0.061, "volume": 207343.0}, {"date": "2021-12-17", "close": 0.063, "volume": 22900.0}, {"date": "2021-12-20", "close": 0.061, "volume": 340959.0}, {"date": "2021-12-21", "close": 0.062, "volume": 111583.0}, {"date": "2021-12-22", "close": 0.063, "volume": 136007.0}, {"date": "2021-12-23", "close": 0.063, "volume": 169730.0}, {"date": "2021-12-24", "close": 0.062, "volume": 67415.0}, {"date": "2021-12-29", "close": 0.062, "volume": 236071.0}, {"date": "2021-12-30", "close": 0.064, "volume": 280490.0}, {"date": "2021-12-31", "close": 0.063, "volume": 232230.0}, {"date": "2022-01-04", "close": 0.062, "volume": 403858.0}, {"date": "2022-01-05", "close": 0.062, "volume": 346838.0}, {"date": "2022-01-06", "close": 0.063, "volume": 641063.0}, {"date": "2022-01-07", "close": 0.065, "volume": 2448654.0}, {"date": "2022-01-10", "close": 0.064, "volume": 1473077.0}, {"date": "2022-01-11", "close": 0.069, "volume": 997556.0}, {"date": "2022-01-12", "close": 0.079, "volume": 3796273.0}, {"date": "2022-01-13", "close": 0.079, "volume": 1912614.0}, {"date": "2022-01-14", "close": 0.075, "volume": 1240318.0}, {"date": "2022-01-17", "close": 0.084, "volume": 1566109.0}, {"date": "2022-01-18", "close": 0.069, "volume": 10982751.0}, {"date": "2022-01-19", "close": 0.068, "volume": 1530645.0}, {"date": "2022-01-20", "close": 0.068, "volume": 1115795.0}, {"date": "2022-01-21", "close": 0.07, "volume": 620776.0}, {"date": "2022-01-24", "close": 0.067, "volume": 232944.0}, {"date": "2022-01-25", "close": 0.068, "volume": 906341.0}, {"date": "2022-01-27", "close": 0.072, "volume": 475772.0}, {"date": "2022-01-28", "close": 0.071, "volume": 1377713.0}, {"date": "2022-01-31", "close": 0.068, "volume": 578238.0}, {"date": "2022-02-01", "close": 0.067, "volume": 43673.0}, {"date": "2022-02-02", "close": 0.061, "volume": 366454.0}, {"date": "2022-02-03", "close": 0.059, "volume": 600067.0}, {"date": "2022-02-04", "close": 0.065, "volume": 545709.0}, {"date": "2022-02-07", "close": 0.066, "volume": 51191.0}, {"date": "2022-02-08", "close": 0.065, "volume": 144485.0}, {"date": "2022-02-09", "close": 0.065, "volume": 18571.0}, {"date": "2022-02-10", "close": 0.065, "volume": 265230.0}, {"date": "2022-02-11", "close": 0.063, "volume": 846678.0}, {"date": "2022-02-14", "close": 0.061, "volume": 834550.0}, {"date": "2022-02-15", "close": 0.068, "volume": 396567.0}, {"date": "2022-02-16", "close": 0.066, "volume": 78701.0}, {"date": "2022-02-17", "close": 0.06, "volume": 1014701.0}, {"date": "2022-02-18", "close": 0.06, "volume": 87900.0}, {"date": "2022-02-21", "close": 0.06, "volume": 127317.0}, {"date": "2022-02-22", "close": 0.06, "volume": 584392.0}, {"date": "2022-02-23", "close": 0.06, "volume": 40833.0}, {"date": "2022-02-24", "close": 0.058, "volume": 325654.0}, {"date": "2022-02-25", "close": 0.048, "volume": 1396733.0}, {"date": "2022-02-28", "close": 0.05, "volume": 1675556.0}, {"date": "2022-03-01", "close": 0.048, "volume": 111302.0}, {"date": "2022-03-02", "close": 0.047, "volume": 50537.0}, {"date": "2022-03-03", "close": 0.048, "volume": 13509.0}, {"date": "2022-03-04", "close": 0.047, "volume": 21070.0}, {"date": "2022-03-07", "close": 0.046, "volume": 39949.0}, {"date": "2022-03-08", "close": 0.05, "volume": 489056.0}, {"date": "2022-03-09", "close": 0.056, "volume": 294791.0}, {"date": "2022-03-10", "close": 0.056, "volume": 161831.0}, {"date": "2022-03-11", "close": 0.052, "volume": 263517.0}, {"date": "2022-03-14", "close": 0.06, "volume": 503441.0}, {"date": "2022-03-15", "close": 0.06, "volume": 6684.0}, {"date": "2022-03-17", "close": 0.055, "volume": 16059.0}, {"date": "2022-03-18", "close": 0.055, "volume": 48639.0}, {"date": "2022-03-21", "close": 0.055, "volume": 20000.0}, {"date": "2022-03-22", "close": 0.056, "volume": 138500.0}, {"date": "2022-03-24", "close": 0.056, "volume": 30000.0}, {"date": "2022-03-25", "close": 0.062, "volume": 155990.0}, {"date": "2022-03-28", "close": 0.062, "volume": 20.0}, {"date": "2022-03-29", "close": 0.065, "volume": 302207.0}, {"date": "2022-03-30", "close": 0.06, "volume": 69021.0}, {"date": "2022-03-31", "close": 0.06, "volume": 274127.0}, {"date": "2022-04-01", "close": 0.061, "volume": 127318.0}, {"date": "2022-04-04", "close": 0.065, "volume": 364522.0}, {"date": "2022-04-05", "close": 0.06, "volume": 194700.0}, {"date": "2022-04-06", "close": 0.06, "volume": 156410.0}, {"date": "2022-04-07", "close": 0.068, "volume": 926007.0}, {"date": "2022-04-08", "close": 0.07, "volume": 327502.0}, {"date": "2022-04-11", "close": 0.066, "volume": 415209.0}, {"date": "2022-04-12", "close": 0.0675, "volume": 5871.0}, {"date": "2022-04-13", "close": 0.068, "volume": 502657.0}, {"date": "2022-04-14", "close": 0.068, "volume": 10010.0}, {"date": "2022-04-19", "close": 0.066, "volume": 114961.0}, {"date": "2022-04-20", "close": 0.068, "volume": 259152.0}, {"date": "2022-04-21", "close": 0.066, "volume": 4765.0}, {"date": "2022-04-22", "close": 0.066, "volume": 176433.0}, {"date": "2022-04-26", "close": 0.061, "volume": 304987.0}, {"date": "2022-04-27", "close": 0.062, "volume": 7842.0}, {"date": "2022-04-28", "close": 0.063, "volume": 542553.0}, {"date": "2022-04-29", "close": 0.063, "volume": 82424.0}, {"date": "2022-05-02", "close": 0.065, "volume": 99829.0}, {"date": "2022-05-03", "close": 0.0625, "volume": 39100.0}, {"date": "2022-05-04", "close": 0.06, "volume": 10000.0}, {"date": "2022-05-05", "close": 0.058, "volume": 136642.0}, {"date": "2022-05-09", "close": 0.059, "volume": 317107.0}, {"date": "2022-05-11", "close": 0.057, "volume": 105654.0}, {"date": "2022-05-12", "close": 0.055, "volume": 182630.0}, {"date": "2022-05-13", "close": 0.06, "volume": 232842.0}, {"date": "2022-05-16", "close": 0.056, "volume": 168809.0}, {"date": "2022-05-18", "close": 0.059, "volume": 340428.0}, {"date": "2022-05-19", "close": 0.06, "volume": 335759.0}, {"date": "2022-05-20", "close": 0.059, "volume": 199830.0}, {"date": "2022-05-23", "close": 0.059, "volume": 8333.0}, {"date": "2022-05-24", "close": 0.059, "volume": 147841.0}, {"date": "2022-05-25", "close": 0.059, "volume": 10000.0}, {"date": "2022-05-27", "close": 0.059, "volume": 20000.0}, {"date": "2022-05-31", "close": 0.059, "volume": 213106.0}, {"date": "2022-06-01", "close": 0.063, "volume": 232796.0}, {"date": "2022-06-02", "close": 0.0655, "volume": 199572.0}, {"date": "2022-06-03", "close": 0.065, "volume": 50319.0}, {"date": "2022-06-06", "close": 0.062, "volume": 118084.0}, {"date": "2022-06-07", "close": 0.06, "volume": 272490.0}, {"date": "2022-06-08", "close": 0.06, "volume": 41286.0}, {"date": "2022-06-09", "close": 0.061, "volume": 16717.0}, {"date": "2022-06-10", "close": 0.06, "volume": 70783.0}, {"date": "2022-06-14", "close": 0.055, "volume": 146998.0}, {"date": "2022-06-15", "close": 0.054, "volume": 155222.0}, {"date": "2022-06-17", "close": 0.048, "volume": 268731.0}, {"date": "2022-06-20", "close": 0.049, "volume": 21271.0}, {"date": "2022-06-21", "close": 0.045, "volume": 97670.0}, {"date": "2022-06-22", "close": 0.048, "volume": 72128.0}, {"date": "2022-06-23", "close": 0.049, "volume": 97897.0}, {"date": "2022-06-24", "close": 0.049, "volume": 316770.0}, {"date": "2022-06-27", "close": 0.049, "volume": 44200.0}, {"date": "2022-06-28", "close": 0.049, "volume": 11111.0}, {"date": "2022-06-29", "close": 0.049, "volume": 341624.0}, {"date": "2022-06-30", "close": 0.051, "volume": 229388.0}, {"date": "2022-07-01", "close": 0.056, "volume": 11332.0}, {"date": "2022-07-04", "close": 0.05, "volume": 75143.0}, {"date": "2022-07-05", "close": 0.05, "volume": 30225.0}, {"date": "2022-07-06", "close": 0.056, "volume": 158807.0}, {"date": "2022-07-07", "close": 0.052, "volume": 26983.0}, {"date": "2022-07-08", "close": 0.053, "volume": 94.0}, {"date": "2022-07-11", "close": 0.051, "volume": 108861.0}, {"date": "2022-07-12", "close": 0.052, "volume": 416.0}, {"date": "2022-07-13", "close": 0.049, "volume": 420680.0}, {"date": "2022-07-14", "close": 0.05, "volume": 10320.0}, {"date": "2022-07-15", "close": 0.046, "volume": 359120.0}, {"date": "2022-07-18", "close": 0.048, "volume": 42227.0}, {"date": "2022-07-19", "close": 0.046, "volume": 40804.0}, {"date": "2022-07-20", "close": 0.047, "volume": 49946.0}, {"date": "2022-07-22", "close": 0.046, "volume": 200000.0}, {"date": "2022-07-25", "close": 0.046, "volume": 67722.0}, {"date": "2022-07-26", "close": 0.05, "volume": 145954.0}, {"date": "2022-07-27", "close": 0.049, "volume": 414839.0}, {"date": "2022-07-28", "close": 0.046, "volume": 88142.0}, {"date": "2022-07-29", "close": 0.05, "volume": 50462.0}, {"date": "2022-08-01", "close": 0.05, "volume": 8266.0}, {"date": "2022-08-03", "close": 0.045, "volume": 70011.0}, {"date": "2022-08-04", "close": 0.045, "volume": 199992.0}, {"date": "2022-08-05", "close": 0.0475, "volume": 4167.0}, {"date": "2022-08-08", "close": 0.044, "volume": 102500.0}, {"date": "2022-08-09", "close": 0.047, "volume": 39183.0}, {"date": "2022-08-10", "close": 0.047, "volume": 101345.0}, {"date": "2022-08-11", "close": 0.046, "volume": 64596.0}, {"date": "2022-08-12", "close": 0.046, "volume": 66380.0}, {"date": "2022-08-15", "close": 0.046, "volume": 235000.0}, {"date": "2022-08-16", "close": 0.045, "volume": 50000.0}, {"date": "2022-08-17", "close": 0.044, "volume": 93499.0}, {"date": "2022-08-18", "close": 0.044, "volume": 212300.0}, {"date": "2022-08-19", "close": 0.043, "volume": 100296.0}, {"date": "2022-08-22", "close": 0.039, "volume": 222943.0}, {"date": "2022-08-23", "close": 0.04, "volume": 169242.0}, {"date": "2022-08-24", "close": 0.039, "volume": 308882.0}, {"date": "2022-08-25", "close": 0.04, "volume": 361311.0}, {"date": "2022-08-26", "close": 0.04, "volume": 7456.0}, {"date": "2022-08-29", "close": 0.04, "volume": 200315.0}, {"date": "2022-08-30", "close": 0.038, "volume": 41203.0}, {"date": "2022-08-31", "close": 0.043, "volume": 567357.0}, {"date": "2022-09-01", "close": 0.042, "volume": 1.0}, {"date": "2022-09-02", "close": 0.042, "volume": 12487.0}, {"date": "2022-09-05", "close": 0.04, "volume": 13418.0}, {"date": "2022-09-06", "close": 0.041, "volume": 122.0}, {"date": "2022-09-07", "close": 0.039, "volume": 29367.0}, {"date": "2022-09-08", "close": 0.039, "volume": 230948.0}, {"date": "2022-09-09", "close": 0.039, "volume": 6000.0}, {"date": "2022-09-12", "close": 0.036, "volume": 200938.0}, {"date": "2022-09-13", "close": 0.037, "volume": 15802.0}, {"date": "2022-09-15", "close": 0.038, "volume": 163253.0}, {"date": "2022-09-19", "close": 0.037, "volume": 450084.0}, {"date": "2022-09-20", "close": 0.038, "volume": 9788.0}, {"date": "2022-09-21", "close": 0.037, "volume": 5000.0}, {"date": "2022-09-23", "close": 0.039, "volume": 68651.0}, {"date": "2022-09-27", "close": 0.037, "volume": 292288.0}, {"date": "2022-09-28", "close": 0.038, "volume": 26689.0}, {"date": "2022-09-29", "close": 0.038, "volume": 13289.0}, {"date": "2022-10-04", "close": 0.037, "volume": 153551.0}, {"date": "2022-10-05", "close": 0.038, "volume": 15763.0}, {"date": "2022-10-06", "close": 0.037, "volume": 61155.0}, {"date": "2022-10-07", "close": 0.037, "volume": 426124.0}, {"date": "2022-10-10", "close": 0.035, "volume": 381957.0}, {"date": "2022-10-11", "close": 0.037, "volume": 5063.0}, {"date": "2022-10-12", "close": 0.038, "volume": 123027.0}, {"date": "2022-10-14", "close": 0.038, "volume": 440175.0}, {"date": "2022-10-17", "close": 0.039, "volume": 21276.0}, {"date": "2022-10-19", "close": 0.035, "volume": 70922.0}, {"date": "2022-10-20", "close": 0.035, "volume": 200000.0}, {"date": "2022-10-21", "close": 0.038, "volume": 21253.0}, {"date": "2022-10-24", "close": 0.042, "volume": 60816.0}, {"date": "2022-10-25", "close": 0.041, "volume": 24490.0}, {"date": "2022-10-26", "close": 0.042, "volume": 41280.0}, {"date": "2022-10-28", "close": 0.052, "volume": 805693.0}, {"date": "2022-10-31", "close": 0.046, "volume": 105796.0}, {"date": "2022-11-01", "close": 0.05, "volume": 200417.0}, {"date": "2022-11-02", "close": 0.048, "volume": 47917.0}, {"date": "2022-11-03", "close": 0.051, "volume": 421829.0}, {"date": "2022-11-04", "close": 0.051, "volume": 28777.0}, {"date": "2022-11-07", "close": 0.043, "volume": 109582.0}, {"date": "2022-11-08", "close": 0.045, "volume": 138865.0}, {"date": "2022-11-09", "close": 0.042, "volume": 157628.0}, {"date": "2022-11-10", "close": 0.046, "volume": 100000.0}, {"date": "2022-11-11", "close": 0.049, "volume": 85765.0}, {"date": "2022-11-14", "close": 0.05, "volume": 1307340.0}, {"date": "2022-11-15", "close": 0.051, "volume": 76063.0}, {"date": "2022-11-16", "close": 0.051, "volume": 17445.0}, {"date": "2022-11-17", "close": 0.05, "volume": 172447.0}, {"date": "2022-11-18", "close": 0.049, "volume": 23949.0}, {"date": "2022-11-21", "close": 0.05, "volume": 286305.0}, {"date": "2022-11-22", "close": 0.051, "volume": 19412.0}, {"date": "2022-11-23", "close": 0.051, "volume": 1001.0}, {"date": "2022-11-24", "close": 0.051, "volume": 196.0}, {"date": "2022-11-25", "close": 0.05, "volume": 244100.0}, {"date": "2022-11-28", "close": 0.05, "volume": 1500020.0}, {"date": "2022-11-29", "close": 0.05, "volume": 400000.0}, {"date": "2022-11-30", "close": 0.05, "volume": 1036280.0}, {"date": "2022-12-01", "close": 0.05, "volume": 299760.0}, {"date": "2022-12-02", "close": 0.05, "volume": 399.0}, {"date": "2022-12-05", "close": 0.05, "volume": 350140.0}, {"date": "2022-12-06", "close": 0.049, "volume": 453833.0}, {"date": "2022-12-07", "close": 0.048, "volume": 155345.0}, {"date": "2022-12-08", "close": 0.047, "volume": 309606.0}, {"date": "2022-12-09", "close": 0.048, "volume": 217270.0}, {"date": "2022-12-12", "close": 0.049, "volume": 156436.0}, {"date": "2022-12-13", "close": 0.049, "volume": 1328681.0}, {"date": "2022-12-14", "close": 0.049, "volume": 51526.0}, {"date": "2022-12-15", "close": 0.0495, "volume": 906.0}, {"date": "2022-12-16", "close": 0.05, "volume": 182001.0}, {"date": "2022-12-19", "close": 0.044, "volume": 683661.0}, {"date": "2022-12-20", "close": 0.049, "volume": 396966.0}, {"date": "2022-12-21", "close": 0.049, "volume": 80923.0}, {"date": "2022-12-22", "close": 0.05, "volume": 150000.0}, {"date": "2022-12-23", "close": 0.044, "volume": 200576.0}, {"date": "2022-12-28", "close": 0.046, "volume": 2083.0}, {"date": "2022-12-30", "close": 0.049, "volume": 99271.0}, {"date": "2023-01-04", "close": 0.049, "volume": 610.0}, {"date": "2023-01-06", "close": 0.049, "volume": 47.0}, {"date": "2023-01-09", "close": 0.05, "volume": 100000.0}, {"date": "2023-01-10", "close": 0.049, "volume": 20102.0}, {"date": "2023-01-11", "close": 0.047, "volume": 270008.0}, {"date": "2023-01-12", "close": 0.047, "volume": 105452.0}, {"date": "2023-01-13", "close": 0.047, "volume": 213509.0}, {"date": "2023-01-16", "close": 0.046, "volume": 247991.0}, {"date": "2023-01-17", "close": 0.047, "volume": 281772.0}, {"date": "2023-01-18", "close": 0.047, "volume": 130980.0}, {"date": "2023-01-19", "close": 0.045, "volume": 53434.0}, {"date": "2023-01-20", "close": 0.04, "volume": 365585.0}, {"date": "2023-01-23", "close": 0.04, "volume": 35072.0}, {"date": "2023-01-24", "close": 0.04, "volume": 96408.0}, {"date": "2023-01-25", "close": 0.04, "volume": 12500.0}, {"date": "2023-01-27", "close": 0.037, "volume": 129437.0}, {"date": "2023-01-30", "close": 0.038, "volume": 80600.0}, {"date": "2023-01-31", "close": 0.039, "volume": 110395.0}, {"date": "2023-02-01", "close": 0.04, "volume": 111196.0}, {"date": "2023-02-02", "close": 0.04, "volume": 99.0}, {"date": "2023-02-03", "close": 0.037, "volume": 523159.0}, {"date": "2023-02-06", "close": 0.033, "volume": 219936.0}, {"date": "2023-02-07", "close": 0.0345, "volume": 45788.0}, {"date": "2023-02-08", "close": 0.032, "volume": 305066.0}, {"date": "2023-02-09", "close": 0.036, "volume": 22000.0}, {"date": "2023-02-10", "close": 0.034, "volume": 396182.0}, {"date": "2023-02-13", "close": 0.035, "volume": 350546.0}, {"date": "2023-02-16", "close": 0.038, "volume": 36804.0}, {"date": "2023-02-17", "close": 0.039, "volume": 11933.0}, {"date": "2023-02-20", "close": 0.038, "volume": 14025.0}, {"date": "2023-02-22", "close": 0.036, "volume": 16000.0}, {"date": "2023-02-23", "close": 0.036, "volume": 149999.0}, {"date": "2023-02-28", "close": 0.038, "volume": 32528.0}, {"date": "2023-03-01", "close": 0.035, "volume": 35000.0}, {"date": "2023-03-02", "close": 0.036, "volume": 322517.0}, {"date": "2023-03-03", "close": 0.038, "volume": 8930.0}, {"date": "2023-03-06", "close": 0.035, "volume": 91495.0}, {"date": "2023-03-08", "close": 0.031, "volume": 100000.0}, {"date": "2023-03-10", "close": 0.037, "volume": 91125.0}, {"date": "2023-03-13", "close": 0.034, "volume": 426474.0}, {"date": "2023-03-14", "close": 0.034, "volume": 33863.0}, {"date": "2023-03-20", "close": 0.032, "volume": 273998.0}, {"date": "2023-03-21", "close": 0.032, "volume": 30000.0}, {"date": "2023-03-24", "close": 0.034, "volume": 29470.0}, {"date": "2023-03-27", "close": 0.032, "volume": 64109.0}, {"date": "2023-03-30", "close": 0.032, "volume": 110905.0}, {"date": "2023-03-31", "close": 0.034, "volume": 246000.0}, {"date": "2023-04-05", "close": 0.035, "volume": 50000.0}, {"date": "2023-04-11", "close": 0.032, "volume": 515000.0}, {"date": "2023-04-12", "close": 0.031, "volume": 15000.0}, {"date": "2023-04-18", "close": 0.031, "volume": 2338.0}, {"date": "2023-04-20", "close": 0.0325, "volume": 17566.0}, {"date": "2023-04-21", "close": 0.028, "volume": 51253.0}, {"date": "2023-04-24", "close": 0.028, "volume": 106000.0}, {"date": "2023-04-26", "close": 0.028, "volume": 158270.0}, {"date": "2023-04-27", "close": 0.028, "volume": 5273.0}, {"date": "2023-04-28", "close": 0.0325, "volume": 153000.0}, {"date": "2023-05-01", "close": 0.031, "volume": 48969.0}, {"date": "2023-05-04", "close": 0.029, "volume": 140798.0}, {"date": "2023-05-05", "close": 0.025, "volume": 240000.0}, {"date": "2023-05-08", "close": 0.026, "volume": 7307.0}, {"date": "2023-05-09", "close": 0.03, "volume": 33304.0}, {"date": "2023-05-10", "close": 0.03, "volume": 25.0}, {"date": "2023-05-11", "close": 0.03, "volume": 3500.0}, {"date": "2023-05-15", "close": 0.025, "volume": 103178.0}, {"date": "2023-05-16", "close": 0.025, "volume": 60672.0}, {"date": "2023-05-18", "close": 0.028, "volume": 53539.0}, {"date": "2023-05-22", "close": 0.028, "volume": 10000.0}, {"date": "2023-05-23", "close": 0.03, "volume": 38711.0}, {"date": "2023-05-24", "close": 0.03, "volume": 88003.0}, {"date": "2023-05-26", "close": 0.027, "volume": 107343.0}, {"date": "2023-05-29", "close": 0.028, "volume": 19642.0}, {"date": "2023-05-31", "close": 0.03, "volume": 676010.0}, {"date": "2023-06-01", "close": 0.023, "volume": 484405.0}, {"date": "2023-06-02", "close": 0.023, "volume": 384720.0}, {"date": "2023-06-05", "close": 0.024, "volume": 321707.0}, {"date": "2023-06-06", "close": 0.025, "volume": 151923.0}, {"date": "2023-06-08", "close": 0.025, "volume": 214769.0}, {"date": "2023-06-09", "close": 0.024, "volume": 200000.0}, {"date": "2023-06-13", "close": 0.024, "volume": 257157.0}, {"date": "2023-06-14", "close": 0.024, "volume": 262465.0}, {"date": "2023-06-15", "close": 0.022, "volume": 2087.0}, {"date": "2023-06-16", "close": 0.022, "volume": 33500.0}, {"date": "2023-06-19", "close": 0.021, "volume": 283854.0}, {"date": "2023-06-20", "close": 0.0225, "volume": 100000.0}, {"date": "2023-06-21", "close": 0.021, "volume": 308992.0}, {"date": "2023-06-23", "close": 0.021, "volume": 8303.0}, {"date": "2023-06-26", "close": 0.021, "volume": 186876.0}, {"date": "2023-06-27", "close": 0.02, "volume": 182904.0}, {"date": "2023-06-28", "close": 0.021, "volume": 478031.0}, {"date": "2023-06-29", "close": 0.024, "volume": 1246412.0}, {"date": "2023-06-30", "close": 0.031, "volume": 1144984.0}, {"date": "2023-07-03", "close": 0.03, "volume": 1293.0}, {"date": "2023-07-10", "close": 0.03, "volume": 167.0}, {"date": "2023-07-11", "close": 0.03, "volume": 30361.0}, {"date": "2023-07-12", "close": 0.03, "volume": 17142.0}, {"date": "2023-07-17", "close": 0.03, "volume": 618.0}, {"date": "2023-07-19", "close": 0.03, "volume": 69282.0}, {"date": "2023-07-20", "close": 0.03, "volume": 380100.0}, {"date": "2023-07-21", "close": 0.03, "volume": 72995.0}, {"date": "2023-07-24", "close": 0.03, "volume": 37100.0}, {"date": "2023-07-25", "close": 0.03, "volume": 18214.0}, {"date": "2023-07-26", "close": 0.031, "volume": 17300.0}, {"date": "2023-07-28", "close": 0.03, "volume": 100000.0}, {"date": "2023-08-01", "close": 0.03, "volume": 141040.0}, {"date": "2023-08-04", "close": 0.028, "volume": 120909.0}, {"date": "2023-08-07", "close": 0.025, "volume": 110122.0}, {"date": "2023-08-08", "close": 0.025, "volume": 100000.0}, {"date": "2023-08-11", "close": 0.027, "volume": 100186.0}, {"date": "2023-08-15", "close": 0.027, "volume": 1018.0}, {"date": "2023-08-16", "close": 0.027, "volume": 6630.0}, {"date": "2023-08-17", "close": 0.027, "volume": 56.0}, {"date": "2023-08-18", "close": 0.027, "volume": 182.0}, {"date": "2023-08-21", "close": 0.022, "volume": 403265.0}, {"date": "2023-08-22", "close": 0.023, "volume": 137000.0}, {"date": "2023-08-23", "close": 0.025, "volume": 6240.0}, {"date": "2023-08-24", "close": 0.023, "volume": 6250.0}, {"date": "2023-08-28", "close": 0.025, "volume": 120000.0}, {"date": "2023-08-30", "close": 0.028, "volume": 34999.0}, {"date": "2023-08-31", "close": 0.03, "volume": 24129.0}, {"date": "2023-09-04", "close": 0.03, "volume": 2285.0}, {"date": "2023-09-05", "close": 0.028, "volume": 32760.0}, {"date": "2023-09-06", "close": 0.028, "volume": 85798.0}, {"date": "2023-09-11", "close": 0.025, "volume": 100400.0}, {"date": "2023-09-12", "close": 0.022, "volume": 397384.0}, {"date": "2023-09-13", "close": 0.028, "volume": 140000.0}, {"date": "2023-09-15", "close": 0.03, "volume": 178671.0}, {"date": "2023-09-21", "close": 0.023, "volume": 323005.0}, {"date": "2023-09-22", "close": 0.022, "volume": 260864.0}, {"date": "2023-09-25", "close": 0.023, "volume": 1382971.0}, {"date": "2023-09-26", "close": 0.022, "volume": 158536.0}, {"date": "2023-09-29", "close": 0.025, "volume": 42168.0}, {"date": "2023-10-03", "close": 0.023, "volume": 103084.0}, {"date": "2023-10-04", "close": 0.025, "volume": 163768.0}, {"date": "2023-10-05", "close": 0.025, "volume": 63647.0}, {"date": "2023-10-06", "close": 0.026, "volume": 202055.0}, {"date": "2023-10-09", "close": 0.025, "volume": 60342.0}, {"date": "2023-10-10", "close": 0.026, "volume": 412589.0}, {"date": "2023-10-11", "close": 0.025, "volume": 142578.0}, {"date": "2023-10-12", "close": 0.022, "volume": 404021.0}, {"date": "2023-10-13", "close": 0.0225, "volume": 484663.0}, {"date": "2023-10-16", "close": 0.024, "volume": 95659.0}, {"date": "2023-10-18", "close": 0.025, "volume": 454516.0}, {"date": "2023-10-19", "close": 0.021, "volume": 657000.0}, {"date": "2023-10-23", "close": 0.022, "volume": 16304.0}, {"date": "2023-10-25", "close": 0.022, "volume": 350000.0}, {"date": "2023-10-26", "close": 0.022, "volume": 420000.0}, {"date": "2023-10-27", "close": 0.021, "volume": 307477.0}, {"date": "2023-10-30", "close": 0.022, "volume": 2810.0}, {"date": "2023-10-31", "close": 0.024, "volume": 67190.0}, {"date": "2023-11-01", "close": 0.023, "volume": 10501.0}, {"date": "2023-11-03", "close": 0.023, "volume": 7070.0}, {"date": "2023-11-08", "close": 0.022, "volume": 137374.0}, {"date": "2023-11-09", "close": 0.024, "volume": 264751.0}, {"date": "2023-11-13", "close": 0.022, "volume": 44661.0}, {"date": "2023-11-15", "close": 0.021, "volume": 33253.0}, {"date": "2023-11-16", "close": 0.022, "volume": 317072.0}, {"date": "2023-11-21", "close": 0.022, "volume": 646493.0}, {"date": "2023-11-28", "close": 0.019, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.02, "volume": 49450.0}, {"date": "2023-11-30", "close": 0.02, "volume": 73708.0}, {"date": "2023-12-06", "close": 0.02, "volume": 597555.0}, {"date": "2023-12-07", "close": 0.016, "volume": 64121.0}, {"date": "2023-12-08", "close": 0.019, "volume": 908047.0}, {"date": "2023-12-11", "close": 0.018, "volume": 400000.0}, {"date": "2023-12-12", "close": 0.018, "volume": 30345.0}, {"date": "2023-12-13", "close": 0.016, "volume": 83656.0}, {"date": "2023-12-14", "close": 0.016, "volume": 182895.0}, {"date": "2023-12-15", "close": 0.016, "volume": 106915.0}, {"date": "2023-12-19", "close": 0.018, "volume": 217546.0}, {"date": "2023-12-20", "close": 0.016, "volume": 125000.0}, {"date": "2023-12-21", "close": 0.017, "volume": 50000.0}, {"date": "2023-12-22", "close": 0.018, "volume": 480000.0}, {"date": "2023-12-27", "close": 0.019, "volume": 294865.0}, {"date": "2024-01-05", "close": 0.019, "volume": 87500.0}, {"date": "2024-01-08", "close": 0.019, "volume": 245000.0}, {"date": "2024-01-09", "close": 0.019, "volume": 4273.0}, {"date": "2024-01-10", "close": 0.02, "volume": 26171.0}, {"date": "2024-01-11", "close": 0.019, "volume": 112345.0}, {"date": "2024-01-12", "close": 0.018, "volume": 165600.0}, {"date": "2024-01-16", "close": 0.016, "volume": 100000.0}, {"date": "2024-01-17", "close": 0.016, "volume": 80000.0}, {"date": "2024-01-22", "close": 0.015, "volume": 246838.0}, {"date": "2024-01-23", "close": 0.016, "volume": 35000.0}, {"date": "2024-01-24", "close": 0.017, "volume": 120300.0}, {"date": "2024-01-29", "close": 0.02, "volume": 201400.0}, {"date": "2024-01-30", "close": 0.017, "volume": 624600.0}, {"date": "2024-01-31", "close": 0.017, "volume": 198567.0}, {"date": "2024-02-01", "close": 0.016, "volume": 987511.0}, {"date": "2024-02-02", "close": 0.017, "volume": 600000.0}, {"date": "2024-02-08", "close": 0.015, "volume": 125981.0}, {"date": "2024-02-09", "close": 0.015, "volume": 869201.0}, {"date": "2024-02-12", "close": 0.012, "volume": 524501.0}, {"date": "2024-02-13", "close": 0.016, "volume": 58686.0}, {"date": "2024-02-14", "close": 0.014, "volume": 26688.0}, {"date": "2024-02-15", "close": 0.014, "volume": 2157.0}, {"date": "2024-02-16", "close": 0.014, "volume": 13000.0}, {"date": "2024-02-23", "close": 0.013, "volume": 10366.0}, {"date": "2024-02-26", "close": 0.013, "volume": 989.0}, {"date": "2024-02-28", "close": 0.017, "volume": 103791.0}, {"date": "2024-02-29", "close": 0.017, "volume": 60290.0}, {"date": "2024-03-01", "close": 0.016, "volume": 55829.0}, {"date": "2024-03-04", "close": 0.016, "volume": 18750.0}, {"date": "2024-03-05", "close": 0.015, "volume": 269216.0}, {"date": "2024-03-08", "close": 0.015, "volume": 40814.0}, {"date": "2024-03-11", "close": 0.013, "volume": 8432.0}, {"date": "2024-03-12", "close": 0.015, "volume": 33781.0}, {"date": "2024-03-14", "close": 0.02, "volume": 35252.0}, {"date": "2024-03-15", "close": 0.015, "volume": 216169.0}, {"date": "2024-03-18", "close": 0.013, "volume": 202307.0}, {"date": "2024-03-19", "close": 0.015, "volume": 141271.0}, {"date": "2024-03-21", "close": 0.013, "volume": 13056.0}, {"date": "2024-03-22", "close": 0.013, "volume": 14084.0}, {"date": "2024-03-25", "close": 0.013, "volume": 14546.0}, {"date": "2024-03-26", "close": 0.011, "volume": 703449.0}, {"date": "2024-03-27", "close": 0.012, "volume": 3029998.0}, {"date": "2024-03-28", "close": 0.012, "volume": 55917.0}, {"date": "2024-04-02", "close": 0.011, "volume": 450000.0}, {"date": "2024-04-03", "close": 0.012, "volume": 147212.0}, {"date": "2024-04-04", "close": 0.012, "volume": 50013.0}, {"date": "2024-04-05", "close": 0.014, "volume": 55454.0}, {"date": "2024-04-08", "close": 0.011, "volume": 200000.0}, {"date": "2024-04-09", "close": 0.011, "volume": 66000.0}, {"date": "2024-04-12", "close": 0.013, "volume": 676738.0}, {"date": "2024-04-15", "close": 0.01, "volume": 138830.0}, {"date": "2024-04-17", "close": 0.01, "volume": 58600.0}, {"date": "2024-04-18", "close": 0.009, "volume": 732173.0}, {"date": "2024-04-19", "close": 0.011, "volume": 92793.0}, {"date": "2024-04-24", "close": 0.011, "volume": 300000.0}, {"date": "2024-04-29", "close": 0.01, "volume": 37383.0}, {"date": "2024-04-30", "close": 0.01, "volume": 476000.0}, {"date": "2024-05-01", "close": 0.01, "volume": 15384.0}, {"date": "2024-05-03", "close": 0.01, "volume": 4695.0}, {"date": "2024-05-06", "close": 0.011, "volume": 100000.0}, {"date": "2024-05-07", "close": 0.011, "volume": 100000.0}, {"date": "2024-05-08", "close": 0.011, "volume": 50000.0}, {"date": "2024-05-09", "close": 0.01, "volume": 150866.0}, {"date": "2024-05-10", "close": 0.009, "volume": 55037.0}, {"date": "2024-05-13", "close": 0.009, "volume": 13500.0}, {"date": "2024-05-15", "close": 0.009, "volume": 100.0}, {"date": "2024-05-16", "close": 0.01, "volume": 2100.0}, {"date": "2024-05-17", "close": 0.012, "volume": 480266.0}, {"date": "2024-05-20", "close": 0.013, "volume": 552803.0}, {"date": "2024-05-21", "close": 0.013, "volume": 84794.0}, {"date": "2024-05-22", "close": 0.014, "volume": 1172550.0}, {"date": "2024-05-24", "close": 0.015, "volume": 211006.0}, {"date": "2024-05-27", "close": 0.011, "volume": 833026.0}, {"date": "2024-05-28", "close": 0.016, "volume": 2667824.0}, {"date": "2024-05-30", "close": 0.012, "volume": 426666.0}, {"date": "2024-05-31", "close": 0.016, "volume": 565190.0}, {"date": "2024-06-03", "close": 0.014, "volume": 279334.0}, {"date": "2024-06-04", "close": 0.015, "volume": 476200.0}, {"date": "2024-06-05", "close": 0.013, "volume": 848797.0}, {"date": "2024-06-06", "close": 0.014, "volume": 31849.0}, {"date": "2024-06-07", "close": 0.014, "volume": 11732.0}, {"date": "2024-06-11", "close": 0.013, "volume": 445264.0}, {"date": "2024-06-12", "close": 0.012, "volume": 277576.0}, {"date": "2024-06-13", "close": 0.014, "volume": 721950.0}, {"date": "2024-06-14", "close": 0.014, "volume": 80500.0}, {"date": "2024-06-17", "close": 0.013, "volume": 76763.0}, {"date": "2024-06-18", "close": 0.011, "volume": 823576.0}, {"date": "2024-06-21", "close": 0.015, "volume": 1328847.0}, {"date": "2024-06-24", "close": 0.016, "volume": 219509.0}, {"date": "2024-06-25", "close": 0.015, "volume": 499419.0}, {"date": "2024-06-26", "close": 0.013, "volume": 213155.0}, {"date": "2024-06-27", "close": 0.014, "volume": 74200.0}, {"date": "2024-06-28", "close": 0.014, "volume": 161809.0}, {"date": "2024-07-01", "close": 0.013, "volume": 263728.0}, {"date": "2024-07-02", "close": 0.013, "volume": 70.0}, {"date": "2024-07-03", "close": 0.013, "volume": 7935.0}, {"date": "2024-07-04", "close": 0.013, "volume": 28000.0}, {"date": "2024-07-05", "close": 0.013, "volume": 29411.0}, {"date": "2024-07-08", "close": 0.012, "volume": 776199.0}, {"date": "2024-07-11", "close": 0.014, "volume": 91596.0}, {"date": "2024-07-12", "close": 0.013, "volume": 71921.0}, {"date": "2024-07-15", "close": 0.012, "volume": 320684.0}, {"date": "2024-07-17", "close": 0.012, "volume": 317600.0}, {"date": "2024-07-19", "close": 0.012, "volume": 3011.0}, {"date": "2024-07-22", "close": 0.011, "volume": 311014.0}, {"date": "2024-07-23", "close": 0.01, "volume": 177215.0}, {"date": "2024-07-24", "close": 0.011, "volume": 37459.0}, {"date": "2024-07-26", "close": 0.01, "volume": 919101.0}, {"date": "2024-07-29", "close": 0.01, "volume": 367494.0}, {"date": "2024-07-30", "close": 0.01, "volume": 69588.0}, {"date": "2024-07-31", "close": 0.011, "volume": 4405.0}, {"date": "2024-08-02", "close": 0.01, "volume": 2500.0}, {"date": "2024-08-05", "close": 0.009, "volume": 1853610.0}, {"date": "2024-08-06", "close": 0.009, "volume": 84.0}, {"date": "2024-08-07", "close": 0.009, "volume": 134692.0}, {"date": "2024-08-08", "close": 0.008, "volume": 65811.0}, {"date": "2024-08-12", "close": 0.009, "volume": 98939.0}, {"date": "2024-08-15", "close": 0.01, "volume": 20194.0}, {"date": "2024-08-19", "close": 0.009, "volume": 111222.0}, {"date": "2024-08-20", "close": 0.008, "volume": 116400.0}, {"date": "2024-08-21", "close": 0.008, "volume": 25552.0}, {"date": "2024-08-22", "close": 0.009, "volume": 37312.0}, {"date": "2024-08-23", "close": 0.009, "volume": 163.0}, {"date": "2024-08-26", "close": 0.008, "volume": 20000.0}, {"date": "2024-08-27", "close": 0.008, "volume": 100000.0}, {"date": "2024-08-29", "close": 0.01, "volume": 495728.0}, {"date": "2024-08-30", "close": 0.01, "volume": 175079.0}, {"date": "2024-09-02", "close": 0.009, "volume": 7600.0}, {"date": "2024-09-03", "close": 0.009, "volume": 49165.0}, {"date": "2024-09-04", "close": 0.009, "volume": 20000.0}, {"date": "2024-09-06", "close": 0.008, "volume": 252800.0}, {"date": "2024-09-13", "close": 0.008, "volume": 215332.0}, {"date": "2024-09-19", "close": 0.008, "volume": 32963.0}, {"date": "2024-09-20", "close": 0.008, "volume": 16700.0}, {"date": "2024-09-23", "close": 0.008, "volume": 500000.0}, {"date": "2024-09-24", "close": 0.008, "volume": 248693.0}, {"date": "2024-09-25", "close": 0.008, "volume": 698139.0}, {"date": "2024-09-26", "close": 0.008, "volume": 185907.0}, {"date": "2024-09-27", "close": 0.008, "volume": 89229.0}, {"date": "2024-09-30", "close": 0.007, "volume": 506263.0}, {"date": "2024-10-01", "close": 0.008, "volume": 1005908.0}, {"date": "2024-10-02", "close": 0.01, "volume": 577446.0}, {"date": "2024-10-03", "close": 0.011, "volume": 208277.0}, {"date": "2024-10-07", "close": 0.011, "volume": 100000.0}, {"date": "2024-10-08", "close": 0.01, "volume": 65000.0}, {"date": "2024-10-10", "close": 0.011, "volume": 46000.0}, {"date": "2024-10-11", "close": 0.013, "volume": 762374.0}, {"date": "2024-10-14", "close": 0.014, "volume": 1152374.0}, {"date": "2024-10-15", "close": 0.016, "volume": 1243210.0}, {"date": "2024-10-16", "close": 0.018, "volume": 560214.0}, {"date": "2024-10-17", "close": 0.02, "volume": 862022.0}, {"date": "2024-10-18", "close": 0.02, "volume": 462850.0}, {"date": "2024-10-21", "close": 0.018, "volume": 51137.0}, {"date": "2024-10-22", "close": 0.018, "volume": 128283.0}, {"date": "2024-10-24", "close": 0.018, "volume": 221717.0}, {"date": "2024-10-25", "close": 0.018, "volume": 56000.0}, {"date": "2024-10-29", "close": 0.014, "volume": 295000.0}, {"date": "2024-10-31", "close": 0.016, "volume": 252088.0}, {"date": "2024-11-04", "close": 0.016, "volume": 120000.0}, {"date": "2024-11-06", "close": 0.014, "volume": 874448.0}, {"date": "2024-11-07", "close": 0.014, "volume": 126448.0}, {"date": "2024-11-08", "close": 0.012, "volume": 14880.0}, {"date": "2024-11-11", "close": 0.014, "volume": 43644.0}, {"date": "2024-11-13", "close": 0.014, "volume": 7010.0}, {"date": "2024-11-14", "close": 0.013, "volume": 217577.0}, {"date": "2024-11-15", "close": 0.013, "volume": 2338.0}, {"date": "2024-11-18", "close": 0.013, "volume": 787585.0}, {"date": "2024-11-19", "close": 0.013, "volume": 3548.0}, {"date": "2024-11-25", "close": 0.013, "volume": 789387.0}, {"date": "2024-11-26", "close": 0.013, "volume": 30000.0}, {"date": "2024-11-27", "close": 0.013, "volume": 159662.0}, {"date": "2024-12-02", "close": 0.015, "volume": 60667.0}, {"date": "2024-12-05", "close": 0.012, "volume": 357344.0}, {"date": "2024-12-06", "close": 0.013, "volume": 344944.0}, {"date": "2024-12-09", "close": 0.014, "volume": 400000.0}, {"date": "2024-12-10", "close": 0.012, "volume": 452695.0}, {"date": "2024-12-11", "close": 0.013, "volume": 36000.0}, {"date": "2024-12-16", "close": 0.013, "volume": 40000.0}, {"date": "2024-12-17", "close": 0.012, "volume": 452158.0}, {"date": "2024-12-19", "close": 0.011, "volume": 96621.0}, {"date": "2024-12-20", "close": 0.01, "volume": 32256.0}, {"date": "2024-12-24", "close": 0.01, "volume": 212929.0}, {"date": "2024-12-31", "close": 0.014, "volume": 109446.0}, {"date": "2025-01-02", "close": 0.014, "volume": 35804.0}, {"date": "2025-01-06", "close": 0.012, "volume": 291291.0}, {"date": "2025-01-07", "close": 0.014, "volume": 1357082.0}, {"date": "2025-01-08", "close": 0.012, "volume": 200000.0}, {"date": "2025-01-09", "close": 0.014, "volume": 71428.0}, {"date": "2025-01-15", "close": 0.012, "volume": 560804.0}, {"date": "2025-01-17", "close": 0.012, "volume": 577088.0}, {"date": "2025-01-22", "close": 0.011, "volume": 7310.0}, {"date": "2025-01-23", "close": 0.011, "volume": 12273.0}, {"date": "2025-01-24", "close": 0.011, "volume": 177800.0}, {"date": "2025-01-30", "close": 0.011, "volume": 308594.0}, {"date": "2025-01-31", "close": 0.012, "volume": 43909.0}, {"date": "2025-02-05", "close": 0.011, "volume": 150000.0}, {"date": "2025-02-10", "close": 0.01, "volume": 351618.0}, {"date": "2025-02-11", "close": 0.011, "volume": 49954.0}, {"date": "2025-02-12", "close": 0.011, "volume": 150000.0}, {"date": "2025-02-14", "close": 0.01, "volume": 1200.0}, {"date": "2025-02-17", "close": 0.011, "volume": 46.0}, {"date": "2025-02-19", "close": 0.011, "volume": 204383.0}, {"date": "2025-02-20", "close": 0.011, "volume": 35750.0}, {"date": "2025-02-21", "close": 0.012, "volume": 90056.0}, {"date": "2025-02-25", "close": 0.011, "volume": 150776.0}, {"date": "2025-02-26", "close": 0.011, "volume": 106700.0}, {"date": "2025-02-27", "close": 0.011, "volume": 4500.0}, {"date": "2025-03-06", "close": 0.01, "volume": 1497300.0}, {"date": "2025-03-07", "close": 0.01, "volume": 1634.0}, {"date": "2025-03-10", "close": 0.0105, "volume": 80779.0}, {"date": "2025-03-11", "close": 0.01, "volume": 99410.0}, {"date": "2025-03-13", "close": 0.01, "volume": 350501.0}, {"date": "2025-03-14", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.01, "volume": 80000.0}, {"date": "2025-03-18", "close": 0.01, "volume": 195238.0}, {"date": "2025-03-19", "close": 0.01, "volume": 161315.0}, {"date": "2025-03-24", "close": 0.01, "volume": 10000.0}, {"date": "2025-03-25", "close": 0.01, "volume": 275000.0}, {"date": "2025-03-27", "close": 0.01, "volume": 229760.0}, {"date": "2025-03-28", "close": 0.011, "volume": 47240.0}, {"date": "2025-04-04", "close": 0.01, "volume": 654502.0}, {"date": "2025-04-07", "close": 0.01, "volume": 1020610.0}, {"date": "2025-04-08", "close": 0.009, "volume": 8100.0}, {"date": "2025-04-10", "close": 0.01, "volume": 250104.0}, {"date": "2025-04-11", "close": 0.01, "volume": 100000.0}, {"date": "2025-04-14", "close": 0.009, "volume": 339348.0}, {"date": "2025-04-16", "close": 0.008, "volume": 1400000.0}, {"date": "2025-04-22", "close": 0.008, "volume": 275000.0}, {"date": "2025-04-23", "close": 0.011, "volume": 336798.0}, {"date": "2025-04-24", "close": 0.013, "volume": 100000.0}, {"date": "2025-04-28", "close": 0.009, "volume": 653775.0}, {"date": "2025-04-29", "close": 0.009, "volume": 234129.0}, {"date": "2025-04-30", "close": 0.008, "volume": 1139098.0}, {"date": "2025-05-01", "close": 0.008, "volume": 917615.0}, {"date": "2025-05-02", "close": 0.008, "volume": 302.0}, {"date": "2025-05-05", "close": 0.009, "volume": 827345.0}, {"date": "2025-05-08", "close": 0.012, "volume": 2050984.0}, {"date": "2025-05-09", "close": 0.012, "volume": 178413.0}, {"date": "2025-05-12", "close": 0.012, "volume": 17.0}, {"date": "2025-05-13", "close": 0.012, "volume": 784648.0}, {"date": "2025-05-16", "close": 0.011, "volume": 57017.0}, {"date": "2025-05-19", "close": 0.012, "volume": 1401611.0}, {"date": "2025-05-20", "close": 0.015, "volume": 2417830.0}, {"date": "2025-05-21", "close": 0.018, "volume": 2117096.0}, {"date": "2025-05-22", "close": 0.018, "volume": 1131470.0}, {"date": "2025-05-23", "close": 0.018, "volume": 408914.0}, {"date": "2025-05-26", "close": 0.015, "volume": 864248.0}, {"date": "2025-05-27", "close": 0.013, "volume": 400762.0}, {"date": "2025-05-28", "close": 0.015, "volume": 431942.0}, {"date": "2025-05-30", "close": 0.014, "volume": 715998.0}, {"date": "2025-06-02", "close": 0.015, "volume": 85627.0}, {"date": "2025-06-03", "close": 0.015, "volume": 97573.0}, {"date": "2025-06-04", "close": 0.015, "volume": 168028.0}, {"date": "2025-06-05", "close": 0.014, "volume": 500000.0}, {"date": "2025-06-06", "close": 0.013, "volume": 210564.0}, {"date": "2025-06-10", "close": 0.012, "volume": 125697.0}, {"date": "2025-06-11", "close": 0.012, "volume": 485969.0}, {"date": "2025-06-12", "close": 0.011, "volume": 335194.0}, {"date": "2025-06-13", "close": 0.011, "volume": 125740.0}, {"date": "2025-06-16", "close": 0.01, "volume": 168407.0}, {"date": "2025-06-19", "close": 0.01, "volume": 2806794.0}, {"date": "2025-06-20", "close": 0.011, "volume": 55000.0}, {"date": "2025-06-23", "close": 0.011, "volume": 145000.0}, {"date": "2025-06-24", "close": 0.01, "volume": 6273.0}, {"date": "2025-06-30", "close": 0.01, "volume": 61108.0}, {"date": "2025-07-02", "close": 0.0105, "volume": 50000.0}, {"date": "2025-07-03", "close": 0.01, "volume": 105000.0}, {"date": "2025-07-08", "close": 0.01, "volume": 10000.0}, {"date": "2025-07-11", "close": 0.0105, "volume": 9.0}, {"date": "2025-07-14", "close": 0.008, "volume": 343749.0}, {"date": "2025-07-15", "close": 0.01, "volume": 136062.0}, {"date": "2025-07-18", "close": 0.01, "volume": 50000.0}, {"date": "2025-07-23", "close": 0.01, "volume": 50000.0}, {"date": "2025-07-28", "close": 0.01, "volume": 200000.0}, {"date": "2025-07-29", "close": 0.009, "volume": 10162.0}, {"date": "2025-08-04", "close": 0.009, "volume": 102120.0}, {"date": "2025-08-06", "close": 0.009, "volume": 38000.0}, {"date": "2025-08-07", "close": 0.012, "volume": 311442.0}, {"date": "2025-08-08", "close": 0.012, "volume": 162430.0}, {"date": "2025-08-14", "close": 0.012, "volume": 147414.0}, {"date": "2025-08-18", "close": 0.01, "volume": 16040.0}, {"date": "2025-08-19", "close": 0.01, "volume": 7500.0}, {"date": "2025-08-20", "close": 0.032, "volume": 17550348.0}, {"date": "2025-08-21", "close": 0.015, "volume": 8001371.0}, {"date": "2025-08-22", "close": 0.013, "volume": 2081512.0}, {"date": "2025-08-25", "close": 0.015, "volume": 2119239.0}, {"date": "2025-08-26", "close": 0.014, "volume": 307269.0}, {"date": "2025-08-27", "close": 0.013, "volume": 803433.0}, {"date": "2025-08-28", "close": 0.012, "volume": 1908005.0}, {"date": "2025-08-29", "close": 0.014, "volume": 731874.0}, {"date": "2025-09-01", "close": 0.014, "volume": 196709.0}, {"date": "2025-09-04", "close": 0.01, "volume": 7783558.0}, {"date": "2025-09-05", "close": 0.01, "volume": 2375254.0}, {"date": "2025-09-08", "close": 0.01, "volume": 114189.0}, {"date": "2025-09-09", "close": 0.01, "volume": 527121.0}, {"date": "2025-09-10", "close": 0.01, "volume": 250000.0}, {"date": "2025-09-12", "close": 0.01, "volume": 126152.0}, {"date": "2025-09-15", "close": 0.01, "volume": 77300.0}, {"date": "2025-09-16", "close": 0.009, "volume": 55555.0}, {"date": "2025-09-18", "close": 0.009, "volume": 7591.0}, {"date": "2025-09-22", "close": 0.009, "volume": 657152.0}, {"date": "2025-09-24", "close": 0.01, "volume": 1009756.0}, {"date": "2025-09-25", "close": 0.009, "volume": 1025720.0}, {"date": "2025-09-29", "close": 0.009, "volume": 1313358.0}, {"date": "2025-09-30", "close": 0.009, "volume": 1107046.0}, {"date": "2025-10-02", "close": 0.009, "volume": 466200.0}, {"date": "2025-10-03", "close": 0.009, "volume": 3931752.0}, {"date": "2025-10-07", "close": 0.01, "volume": 161334.0}, {"date": "2025-10-08", "close": 0.009, "volume": 150000.0}, {"date": "2025-10-13", "close": 0.009, "volume": 522720.0}, {"date": "2025-10-15", "close": 0.009, "volume": 3455229.0}, {"date": "2025-10-17", "close": 0.009, "volume": 784763.0}, {"date": "2025-10-21", "close": 0.009, "volume": 10324.0}, {"date": "2025-10-22", "close": 0.009, "volume": 206759.0}, {"date": "2025-10-23", "close": 0.009, "volume": 1001200.0}, {"date": "2025-10-24", "close": 0.009, "volume": 969075.0}, {"date": "2025-10-27", "close": 0.009, "volume": 1050673.0}, {"date": "2025-10-29", "close": 0.009, "volume": 106712.0}, {"date": "2025-10-30", "close": 0.009, "volume": 1091.0}, {"date": "2025-11-05", "close": 0.008, "volume": 231353.0}, {"date": "2025-11-06", "close": 0.008, "volume": 412500.0}, {"date": "2025-11-07", "close": 0.0085, "volume": 20910.0}, {"date": "2025-11-10", "close": 0.008, "volume": 154.0}, {"date": "2025-11-11", "close": 0.008, "volume": 166666.0}, {"date": "2025-11-14", "close": 0.009, "volume": 400000.0}, {"date": "2025-11-19", "close": 0.009, "volume": 221000.0}, {"date": "2025-11-25", "close": 0.008, "volume": 23365.0}, {"date": "2025-11-26", "close": 0.008, "volume": 1214908.0}, {"date": "2025-11-28", "close": 0.009, "volume": 9273185.0}, {"date": "2025-12-01", "close": 0.009, "volume": 1549985.0}, {"date": "2025-12-02", "close": 0.01, "volume": 379113.0}, {"date": "2025-12-03", "close": 0.009, "volume": 838220.0}, {"date": "2025-12-05", "close": 0.008, "volume": 944506.0}, {"date": "2025-12-08", "close": 0.009, "volume": 107872.0}, {"date": "2025-12-11", "close": 0.008, "volume": 587258.0}, {"date": "2025-12-15", "close": 0.008, "volume": 25000.0}, {"date": "2025-12-16", "close": 0.0085, "volume": 103077.0}, {"date": "2025-12-18", "close": 0.0085, "volume": 93677.0}, {"date": "2025-12-19", "close": 0.0085, "volume": 780000.0}, {"date": "2025-12-22", "close": 0.008, "volume": 79.0}, {"date": "2025-12-23", "close": 0.008, "volume": 1072222.0}, {"date": "2025-12-29", "close": 0.008, "volume": 4000.0}, {"date": "2025-12-31", "close": 0.009, "volume": 616770.0}, {"date": "2026-01-05", "close": 0.009, "volume": 209584.0}, {"date": "2026-01-06", "close": 0.009, "volume": 124240.0}, {"date": "2026-01-07", "close": 0.01, "volume": 61323.0}, {"date": "2026-01-08", "close": 0.01, "volume": 230000.0}, {"date": "2026-01-12", "close": 0.01, "volume": 864547.0}, {"date": "2026-01-14", "close": 0.013, "volume": 1327767.0}, {"date": "2026-01-15", "close": 0.013, "volume": 687088.0}, {"date": "2026-01-16", "close": 0.014, "volume": 96144.0}, {"date": "2026-01-20", "close": 0.012, "volume": 1234304.0}, {"date": "2026-01-21", "close": 0.012, "volume": 1330019.0}, {"date": "2026-01-27", "close": 0.012, "volume": 6134.0}, {"date": "2026-01-28", "close": 0.01, "volume": 1109545.0}, {"date": "2026-01-30", "close": 0.011, "volume": 2298274.0}, {"date": "2026-02-02", "close": 0.011, "volume": 1164811.0}, {"date": "2026-02-03", "close": 0.011, "volume": 75718.0}, {"date": "2026-02-05", "close": 0.01, "volume": 369864.0}, {"date": "2026-02-06", "close": 0.01, "volume": 300000.0}, {"date": "2026-02-09", "close": 0.01, "volume": 1432416.0}, {"date": "2026-02-10", "close": 0.01, "volume": 19999.0}, {"date": "2026-02-11", "close": 0.01, "volume": 1263343.0}, {"date": "2026-02-12", "close": 0.012, "volume": 505247.0}, {"date": "2026-02-16", "close": 0.011, "volume": 741709.0}, {"date": "2026-02-18", "close": 0.011, "volume": 551400.0}, {"date": "2026-02-19", "close": 0.011, "volume": 140000.0}, {"date": "2026-02-20", "close": 0.012, "volume": 300000.0}, {"date": "2026-02-23", "close": 0.012, "volume": 600000.0}, {"date": "2026-02-24", "close": 0.011, "volume": 71966.0}, {"date": "2026-02-25", "close": 0.011, "volume": 2300.0}, {"date": "2026-02-26", "close": 0.011, "volume": 426726.0}, {"date": "2026-02-27", "close": 0.009, "volume": 2869067.0}, {"date": "2026-03-03", "close": 0.0085, "volume": 1776946.0}, {"date": "2026-03-04", "close": 0.009, "volume": 155365.0}, {"date": "2026-03-11", "close": 0.008, "volume": 640004.0}, {"date": "2026-03-16", "close": 0.0095, "volume": 40000.0}, {"date": "2026-03-17", "close": 0.009, "volume": 51584.0}, {"date": "2026-03-31", "close": 0.01, "volume": 868173.0}, {"date": "2026-04-02", "close": 0.011, "volume": 361870.0}, {"date": "2026-04-07", "close": 0.01, "volume": 393362.0}, {"date": "2026-04-08", "close": 0.011, "volume": 70000.0}, {"date": "2026-04-09", "close": 0.011, "volume": 2505146.0}, {"date": "2026-04-14", "close": 0.01, "volume": 10000.0}, {"date": "2026-04-15", "close": 0.009, "volume": 2813843.0}, {"date": "2026-04-16", "close": 0.009, "volume": 25000.0}, {"date": "2026-04-23", "close": 0.011, "volume": 1052197.0}, {"date": "2026-04-24", "close": 0.011, "volume": 670539.0}, {"date": "2026-04-27", "close": 0.011, "volume": 550000.0}, {"date": "2026-04-28", "close": 0.016, "volume": 5576943.0}, {"date": "2026-04-29", "close": 0.016, "volume": 698317.0}, {"date": "2026-04-30", "close": 0.014, "volume": 675403.0}, {"date": "2026-05-04", "close": 0.014, "volume": 140000.0}, {"date": "2026-05-05", "close": 0.014, "volume": 206042.0}, {"date": "2026-05-06", "close": 0.015, "volume": 742462.0}, {"date": "2026-05-07", "close": 0.014, "volume": 403200.0}, {"date": "2026-05-11", "close": 0.013, "volume": 151100.0}, {"date": "2026-05-12", "close": 0.013, "volume": 24589.0}, {"date": "2026-05-13", "close": 0.014, "volume": 147896.0}, {"date": "2026-05-14", "close": 0.016, "volume": 879307.0}, {"date": "2026-05-15", "close": 0.014, "volume": 415000.0}, {"date": "2026-05-18", "close": 0.015, "volume": 776.0}, {"date": "2026-05-19", "close": 0.015, "volume": 1333.0}, {"date": "2026-05-20", "close": 0.014, "volume": 693.0}, {"date": "2026-05-21", "close": 0.014, "volume": 100000.0}, {"date": "2026-05-22", "close": 0.013, "volume": 500192.0}, {"date": "2026-05-25", "close": 0.013, "volume": 39075.0}, {"date": "2026-05-26", "close": 0.013, "volume": 43005.0}, {"date": "2026-05-27", "close": 0.011, "volume": 3782105.0}, {"date": "2026-05-28", "close": 0.011, "volume": 2151349.0}, {"date": "2026-05-29", "close": 0.013, "volume": 672463.0}, {"date": "2026-06-01", "close": 0.011, "volume": 1473080.0}, {"date": "2026-06-02", "close": 0.01, "volume": 660473.0}, {"date": "2026-06-03", "close": 0.011, "volume": 3478901.0}, {"date": "2026-06-04", "close": 0.01, "volume": 74620.0}, {"date": "2026-06-05", "close": 0.01, "volume": 2983662.0}, {"date": "2026-06-09", "close": 0.01, "volume": 211583.0}, {"date": "2026-06-10", "close": 0.011, "volume": 187163.0}, {"date": "2026-06-11", "close": 0.01, "volume": 78787.0}, {"date": "2026-06-12", "close": 0.011, "volume": 428278.0}, {"date": "2026-06-16", "close": 0.011, "volume": 93403.0}, {"date": "2026-06-17", "close": 0.01, "volume": 450000.0}, {"date": "2026-06-18", "close": 0.0105, "volume": 1999633.0}, {"date": "2026-06-19", "close": 0.011, "volume": 509692.0}, {"date": "2026-06-22", "close": 0.009, "volume": 1145432.0}, {"date": "2026-06-23", "close": 0.009, "volume": 5.0}, {"date": "2026-06-24", "close": 0.009, "volume": 100284.0}, {"date": "2026-06-25", "close": 0.0095, "volume": 200000.0}, {"date": "2026-06-26", "close": 0.009, "volume": 559369.0}, {"date": "2026-06-29", "close": 0.009, "volume": 983749.0}, {"date": "2026-06-30", "close": 0.009, "volume": 8000.0}, {"date": "2026-07-06", "close": 0.01, "volume": 715100.0}, {"date": "2026-07-10", "close": 0.009, "volume": 212333.0}, {"date": "2026-07-14", "close": 0.01, "volume": 20000.0}, {"date": "2026-07-15", "close": 0.009, "volume": 30000.0}, {"date": "2026-07-17", "close": 0.009, "volume": 380995.0}, {"date": "2026-07-20", "close": 0.009, "volume": 70000.0}, {"date": "2026-07-21", "close": 0.009, "volume": 1017836.0}, {"date": "2026-07-22", "close": 0.009, "volume": 2596399.0}, {"date": "2026-07-23", "close": 0.008, "volume": 268273.0}, {"date": "2026-07-24", "close": 0.008, "volume": 649900.0}, {"date": "2026-07-28", "close": 0.009, "volume": 262683.0}, {"date": "2026-07-29", "close": 0.009, "volume": 50000.0}, {"date": "2026-07-30", "close": 0.008, "volume": 1260175.0}, {"date": "2026-07-31", "close": 0.008, "volume": 60921.0}, {"date": "2026-08-03", "close": 0.008, "volume": 233278.0}, {"date": "2026-08-04", "close": 0.009, "volume": 67543.0}, {"date": "2026-08-05", "close": 0.009, "volume": 273.0}, {"date": "2026-08-10", "close": 0.008, "volume": 10000.0}, {"date": "2026-08-13", "close": 0.009, "volume": 310000.0}, {"date": "2026-08-14", "close": 0.008, "volume": 1628541.0}, {"date": "2026-08-17", "close": 0.008, "volume": 152100.0}, {"date": "2026-08-24", "close": 0.009, "volume": 20273.0}, {"date": "2026-08-25", "close": 0.009, "volume": 291204.0}, {"date": "2026-08-26", "close": 0.009, "volume": 117557.0}, {"date": "2026-08-27", "close": 0.01, "volume": 288940.0}, {"date": "2026-08-28", "close": 0.01, "volume": 331950.0}, {"date": "2026-08-31", "close": 0.009, "volume": 986142.0}, {"date": "2026-09-01", "close": 0.009, "volume": 19952.0}, {"date": "2026-09-02", "close": 0.01, "volume": 85815.0}, {"date": "2026-09-16", "close": 0.008, "volume": 51813.0}, {"date": "2026-09-18", "close": 0.009, "volume": 350331.0}], "refreshing": true}