{"ticker": "SCN", "overview": {"name": "Scorpion Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 2700.16, "sell_n": 0, "sell_sum": 0, "net": 2700.16, "insiders": 1, "first_date": "2026-06-16", "last_date": "2026-06-16"}, "metrics": {"ticker": "SCN", "has_prices": true, "as_of": "2026-09-18", "last": 0.02, "prev_close": 0.018, "change": 0.0020000000000000018, "change_pct": 0.11111111111111122, "session_volume": 300000.0, "vwap_5": 0.018819004939124678, "vwap_20": 0.0211834123093386, "vwap_60": 0.026414478198477143, "vwap_250": 0.03143463223542983, "high_52w": 0.049, "low_52w": 0.018, "avg_volume_20": 188675.45, "sessions": 400, "market_cap": {"value": 9761961.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153634", "src": "ASX", "ticker": "SCN", "cik": "", "company": "Scorpion Minerals Limited", "company_raw": "Scorpion Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153634", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25418}, {"id": "ASX-03153633", "src": "ASX", "ticker": "SCN", "cik": "", "company": "Scorpion Minerals Limited", "company_raw": "Scorpion Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153633", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25418}, {"id": "ASX-03128506", "src": "ASX", "ticker": "SCN", "cik": "", "company": "Scorpion Minerals Limited", "company_raw": "Scorpion Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128506", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "ASX-03126002", "src": "ASX", "ticker": "SCN", "cik": "", "company": "Scorpion Minerals Limited", "company_raw": "Scorpion Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126002", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "ASX3Y-03102005-1", "src": "ASX", "ticker": "SCN", "cik": "", "company": "Scorpion Minerals Limited", "company_raw": "Scorpion Minerals Limited", "who": "Michael Kitney", "who_key": "Michael Kitney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2700.16, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $3K of SCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102005", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201098}], "recent_buys": [{"id": "ASX3Y-03102005-1", "src": "ASX", "ticker": "SCN", "cik": "", "company": "Scorpion Minerals Limited", "company_raw": "Scorpion Minerals Limited", "who": "Michael Kitney", "who_key": "Michael Kitney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2700.16, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $3K of SCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102005", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201098}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Michael Kitney", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149574-6A1349743", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Koller", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149575-6A1349744", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Michael Kitney", "notice_type": "3Y", "direct_shares": 100000.0, "indirect_shares": 20000002.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Michael John Kitney & Mrs Dale Jayne Kitney <Emdale Family A/C>", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102005-6A1330192", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Koller", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (1) N/A (2) 16Psyche Pty Ltd <16Psyche Super Fund A/C>", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102006-6A1330193", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Koller", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (1) N/A (2) 16Psyche Pty Ltd <16Psyche Super Fund A/C>", "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098495-6A1328782", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/scn", "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": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/scn", "needs_ocr": 0}], "directors": [{"name": "Mr Peter Koller", "first_seen": "2026-06-09", "last_seen": "2026-10-16", "status": "current", "notices": 3}, {"name": "Mr Michael Kitney", "first_seen": "2026-06-19", "last_seen": "2026-10-16", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael Kitney", "who_key": "Michael Kitney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2700.16, "sold": 0, "net": 2700.16, "trades": 1, "top_score": 22.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2700.16, "date": "2026-06-16", "score": 22.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102005"}], "latest": {"action": "BUY", "amount": 2700.16, "date": "2026-06-16", "score": 22.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102005"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156614-6A1353070"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Pit Optimisation Update Outlines Production Pathway", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151029-6A1350379"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Access Letter - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150126-6A1349971"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150125-6A1349970"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - PK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149575-6A1349744"}], "performance": {"ticker": "SCN", "has_prices": true, "summary": {"n": 1, "avg": -0.36000000000000004, "win_rate": 0.0, "best": -0.36000000000000004, "worst": -0.36000000000000004, "as_of": "2026-11-02"}, "buys": [{"who": "Michael Kitney", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2700.16, "date": "2026-06-16", "score": 22.6, "ref_price": 0.025, "return": -0.36000000000000004}]}, "price_series": [{"date": "2007-03-07", "close": 0.265, "volume": 2406890.0}, {"date": "2007-03-08", "close": 0.285, "volume": 1389725.0}, {"date": "2007-03-09", "close": 0.34, "volume": 2439755.0}, {"date": "2007-03-12", "close": 0.325, "volume": 1509713.0}, {"date": "2007-03-13", "close": 0.3, "volume": 386788.0}, {"date": "2007-03-14", "close": 0.29, "volume": 810824.0}, {"date": "2007-03-15", "close": 0.27, "volume": 236342.0}, {"date": "2007-03-16", "close": 0.27, "volume": 497815.0}, {"date": "2007-03-19", "close": 0.255, "volume": 540110.0}, {"date": "2007-03-20", "close": 0.25, "volume": 122500.0}, {"date": "2007-03-21", "close": 0.25, "volume": 455640.0}, {"date": "2007-03-22", "close": 0.235, "volume": 490062.0}, {"date": "2007-03-23", "close": 0.25, "volume": 105272.0}, {"date": "2007-03-26", "close": 0.25, "volume": 4000.0}, {"date": "2007-03-27", "close": 0.25, "volume": 237815.0}, {"date": "2007-03-28", "close": 0.27, "volume": 125106.0}, {"date": "2007-03-29", "close": 0.28, "volume": 187000.0}, {"date": "2007-03-30", "close": 0.27, "volume": 62000.0}, {"date": "2007-04-02", "close": 0.255, "volume": 79000.0}, {"date": "2007-04-03", "close": 0.255, "volume": 54848.0}, {"date": "2007-04-04", "close": 0.27, "volume": 91991.0}, {"date": "2007-04-05", "close": 0.3, "volume": 1423160.0}, {"date": "2007-04-10", "close": 0.315, "volume": 578610.0}, {"date": "2007-04-11", "close": 0.31, "volume": 361155.0}, {"date": "2007-04-12", "close": 0.305, "volume": 282936.0}, {"date": "2007-04-13", "close": 0.3, "volume": 243500.0}, {"date": "2007-04-16", "close": 0.31, "volume": 132800.0}, {"date": "2007-04-17", "close": 0.3, "volume": 246155.0}, {"date": "2007-04-18", "close": 0.29, "volume": 60530.0}, {"date": "2007-04-19", "close": 0.3, "volume": 48343.0}, {"date": "2007-04-20", "close": 0.285, "volume": 74040.0}, {"date": "2007-04-23", "close": 0.28, "volume": 146425.0}, {"date": "2007-04-24", "close": 0.28, "volume": 93425.0}, {"date": "2007-04-26", "close": 0.27, "volume": 351097.0}, {"date": "2007-04-27", "close": 0.275, "volume": 62713.0}, {"date": "2007-04-30", "close": 0.28, "volume": 97250.0}, {"date": "2007-05-01", "close": 0.28, "volume": 102676.0}, {"date": "2007-05-02", "close": 0.34, "volume": 723981.0}, {"date": "2007-05-03", "close": 0.335, "volume": 693282.0}, {"date": "2007-05-04", "close": 0.335, "volume": 1813782.0}, {"date": "2007-05-07", "close": 0.265, "volume": 544344.0}, {"date": "2007-05-08", "close": 0.245, "volume": 548787.0}, {"date": "2007-05-09", "close": 0.24, "volume": 282745.0}, {"date": "2007-05-10", "close": 0.245, "volume": 61516.0}, {"date": "2007-05-11", "close": 0.24, "volume": 195326.0}, {"date": "2007-05-14", "close": 0.23, "volume": 306378.0}, {"date": "2007-05-15", "close": 0.225, "volume": 88000.0}, {"date": "2007-05-16", "close": 0.225, "volume": 160900.0}, {"date": "2007-05-17", "close": 0.24, "volume": 83309.0}, {"date": "2007-05-18", "close": 0.23, "volume": 150200.0}, {"date": "2007-05-21", "close": 0.215, "volume": 266000.0}, {"date": "2007-05-22", "close": 0.215, "volume": 112047.0}, {"date": "2007-05-23", "close": 0.21, "volume": 74666.0}, {"date": "2007-05-24", "close": 0.22, "volume": 2380.0}, {"date": "2007-05-25", "close": 0.23, "volume": 156515.0}, {"date": "2007-05-28", "close": 0.245, "volume": 251634.0}, {"date": "2007-05-29", "close": 0.25, "volume": 533177.0}, {"date": "2007-05-30", "close": 0.24, "volume": 35000.0}, {"date": "2007-05-31", "close": 0.235, "volume": 85500.0}, {"date": "2007-06-01", "close": 0.24, "volume": 122207.0}, {"date": "2007-06-04", "close": 0.24, "volume": 10910.0}, {"date": "2007-06-05", "close": 0.23, "volume": 102183.0}, {"date": "2007-06-06", "close": 0.23, "volume": 115970.0}, {"date": "2007-06-08", "close": 0.22, "volume": 140000.0}, {"date": "2007-06-12", "close": 0.23, "volume": 66500.0}, {"date": "2007-06-13", "close": 0.22, "volume": 13288.0}, {"date": "2007-06-14", "close": 0.23, "volume": 111800.0}, {"date": "2007-06-15", "close": 0.215, "volume": 20000.0}, {"date": "2007-06-18", "close": 0.21, "volume": 39912.0}, {"date": "2007-06-19", "close": 0.2, "volume": 214588.0}, {"date": "2007-06-20", "close": 0.2, "volume": 50000.0}, {"date": "2007-06-21", "close": 0.21, "volume": 91500.0}, {"date": "2007-06-22", "close": 0.2, "volume": 55000.0}, {"date": "2007-06-25", "close": 0.2, "volume": 77568.0}, {"date": "2007-06-26", "close": 0.2, "volume": 111780.0}, {"date": "2007-06-27", "close": 0.185, "volume": 195000.0}, {"date": "2007-06-28", "close": 0.205, "volume": 86500.0}, {"date": "2007-06-29", "close": 0.185, "volume": 126198.0}, {"date": "2007-07-02", "close": 0.21, "volume": 31880.0}, {"date": "2007-07-03", "close": 0.19, "volume": 101000.0}, {"date": "2007-07-04", "close": 0.195, "volume": 36000.0}, {"date": "2007-07-05", "close": 0.18, "volume": 175000.0}, {"date": "2007-07-06", "close": 0.19, "volume": 34000.0}, {"date": "2007-07-09", "close": 0.19, "volume": 46722.0}, {"date": "2007-07-10", "close": 0.18, "volume": 10199.0}, {"date": "2007-07-11", "close": 0.18, "volume": 35000.0}, {"date": "2007-07-12", "close": 0.18, "volume": 15000.0}, {"date": "2007-07-13", "close": 0.19, "volume": 29872.0}, {"date": "2007-07-16", "close": 0.195, "volume": 26398.0}, {"date": "2007-07-17", "close": 0.19, "volume": 19000.0}, {"date": "2007-07-18", "close": 0.195, "volume": 25000.0}, {"date": "2007-07-19", "close": 0.19, "volume": 26000.0}, {"date": "2007-07-20", "close": 0.185, "volume": 24872.0}, {"date": "2007-07-23", "close": 0.19, "volume": 37000.0}, {"date": "2007-07-24", "close": 0.185, "volume": 32134.0}, {"date": "2007-07-25", "close": 0.185, "volume": 35000.0}, {"date": "2007-07-26", "close": 0.2, "volume": 218247.0}, {"date": "2007-07-27", "close": 0.195, "volume": 146500.0}, {"date": "2007-07-30", "close": 0.195, "volume": 196000.0}, {"date": "2007-07-31", "close": 0.19, "volume": 70000.0}, {"date": "2007-08-01", "close": 0.18, "volume": 17300.0}, {"date": "2007-08-02", "close": 0.185, "volume": 25000.0}, {"date": "2007-08-03", "close": 0.19, "volume": 309693.0}, {"date": "2007-08-06", "close": 0.19, "volume": 33700.0}, {"date": "2007-08-08", "close": 0.165, "volume": 270571.0}, {"date": "2007-08-09", "close": 0.175, "volume": 24000.0}, {"date": "2007-08-10", "close": 0.16, "volume": 48900.0}, {"date": "2007-08-13", "close": 0.175, "volume": 30810.0}, {"date": "2007-08-14", "close": 0.17, "volume": 30000.0}, {"date": "2007-08-15", "close": 0.155, "volume": 17000.0}, {"date": "2007-08-16", "close": 0.14, "volume": 70352.0}, {"date": "2007-08-17", "close": 0.14, "volume": 12500.0}, {"date": "2007-08-20", "close": 0.15, "volume": 77500.0}, {"date": "2007-08-21", "close": 0.15, "volume": 33000.0}, {"date": "2007-08-22", "close": 0.135, "volume": 20000.0}, {"date": "2007-08-23", "close": 0.15, "volume": 41500.0}, {"date": "2007-08-24", "close": 0.14, "volume": 32200.0}, {"date": "2007-08-27", "close": 0.14, "volume": 30110.0}, {"date": "2007-08-30", "close": 0.13, "volume": 40000.0}, {"date": "2007-08-31", "close": 0.13, "volume": 12800.0}, {"date": "2007-09-03", "close": 0.13, "volume": 3000.0}, {"date": "2007-09-04", "close": 0.15, "volume": 50000.0}, {"date": "2007-09-14", "close": 0.13, "volume": 27642.0}, {"date": "2007-09-17", "close": 0.13, "volume": 27942.0}, {"date": "2007-09-18", "close": 0.135, "volume": 180000.0}, {"date": "2007-09-19", "close": 0.135, "volume": 120000.0}, {"date": "2007-09-20", "close": 0.135, "volume": 3000.0}, {"date": "2007-09-24", "close": 0.135, "volume": 7000.0}, {"date": "2007-09-25", "close": 0.13, "volume": 25500.0}, {"date": "2007-09-26", "close": 0.135, "volume": 55000.0}, {"date": "2007-09-27", "close": 0.135, "volume": 25000.0}, {"date": "2007-09-28", "close": 0.15, "volume": 52000.0}, {"date": "2007-10-01", "close": 0.13, "volume": 113000.0}, {"date": "2007-10-02", "close": 0.135, "volume": 2700.0}, {"date": "2007-10-03", "close": 0.135, "volume": 25000.0}, {"date": "2007-10-04", "close": 0.13, "volume": 110000.0}, {"date": "2007-10-05", "close": 0.125, "volume": 115300.0}, {"date": "2007-10-08", "close": 0.15, "volume": 71085.0}, {"date": "2007-10-09", "close": 0.14, "volume": 4000.0}, {"date": "2007-10-10", "close": 0.13, "volume": 5790.0}, {"date": "2007-10-11", "close": 0.14, "volume": 63510.0}, {"date": "2007-10-12", "close": 0.135, "volume": 10000.0}, {"date": "2007-10-15", "close": 0.135, "volume": 20000.0}, {"date": "2007-10-16", "close": 0.13, "volume": 65250.0}, {"date": "2007-10-18", "close": 0.135, "volume": 6000.0}, {"date": "2007-10-22", "close": 0.14, "volume": 675250.0}, {"date": "2007-10-25", "close": 0.125, "volume": 33000.0}, {"date": "2007-10-29", "close": 0.14, "volume": 74236.0}, {"date": "2007-10-31", "close": 0.13, "volume": 86355.0}, {"date": "2007-11-01", "close": 0.13, "volume": 68317.0}, {"date": "2007-11-02", "close": 0.13, "volume": 53683.0}, {"date": "2007-11-05", "close": 0.13, "volume": 22317.0}, {"date": "2007-11-06", "close": 0.125, "volume": 25000.0}, {"date": "2007-11-07", "close": 0.135, "volume": 200000.0}, {"date": "2007-11-08", "close": 0.13, "volume": 5600.0}, {"date": "2007-11-09", "close": 0.125, "volume": 123002.0}, {"date": "2007-11-12", "close": 0.12, "volume": 2000.0}, {"date": "2007-11-13", "close": 0.12, "volume": 18000.0}, {"date": "2007-11-14", "close": 0.135, "volume": 107051.0}, {"date": "2007-11-15", "close": 0.125, "volume": 20000.0}, {"date": "2007-11-16", "close": 0.12, "volume": 98551.0}, {"date": "2007-11-19", "close": 0.12, "volume": 25000.0}, {"date": "2007-11-20", "close": 0.12, "volume": 39000.0}, {"date": "2007-11-22", "close": 0.115, "volume": 60000.0}, {"date": "2007-11-23", "close": 0.115, "volume": 47000.0}, {"date": "2007-11-27", "close": 0.12, "volume": 29466.0}, {"date": "2007-11-28", "close": 0.115, "volume": 33000.0}, {"date": "2007-11-29", "close": 0.12, "volume": 40000.0}, {"date": "2007-11-30", "close": 0.115, "volume": 6800.0}, {"date": "2007-12-04", "close": 0.115, "volume": 3500.0}, {"date": "2007-12-05", "close": 0.115, "volume": 6000.0}, {"date": "2007-12-06", "close": 0.115, "volume": 45200.0}, {"date": "2007-12-07", "close": 0.115, "volume": 37500.0}, {"date": "2007-12-12", "close": 0.11, "volume": 1063.0}, {"date": "2007-12-13", "close": 0.11, "volume": 4000.0}, {"date": "2007-12-17", "close": 0.105, "volume": 20000.0}, {"date": "2007-12-18", "close": 0.1, "volume": 20000.0}, {"date": "2007-12-19", "close": 0.095, "volume": 81999.0}, {"date": "2007-12-24", "close": 0.095, "volume": 48811.0}, {"date": "2007-12-27", "close": 0.09, "volume": 236440.0}, {"date": "2007-12-31", "close": 0.088, "volume": 24000.0}, {"date": "2008-01-02", "close": 0.088, "volume": 60000.0}, {"date": "2008-01-03", "close": 0.09, "volume": 20000.0}, {"date": "2008-01-04", "close": 0.09, "volume": 12000.0}, {"date": "2008-01-07", "close": 0.09, "volume": 5000.0}, {"date": "2008-01-14", "close": 0.09, "volume": 8333.0}, {"date": "2008-01-15", "close": 0.088, "volume": 25000.0}, {"date": "2008-01-17", "close": 0.09, "volume": 20000.0}, {"date": "2008-01-18", "close": 0.088, "volume": 40000.0}, {"date": "2008-01-22", "close": 0.069, "volume": 10000.0}, {"date": "2008-01-23", "close": 0.069, "volume": 8000.0}, {"date": "2008-01-25", "close": 0.08, "volume": 20000.0}, {"date": "2008-02-07", "close": 0.082, "volume": 50700.0}, {"date": "2008-02-11", "close": 0.084, "volume": 24300.0}, {"date": "2008-02-19", "close": 0.072, "volume": 4000.0}, {"date": "2008-02-21", "close": 0.075, "volume": 38000.0}, {"date": "2008-02-29", "close": 0.075, "volume": 10500.0}, {"date": "2008-03-03", "close": 0.075, "volume": 12130.0}, {"date": "2008-03-04", "close": 0.079, "volume": 7870.0}, {"date": "2008-03-06", "close": 0.073, "volume": 5700.0}, {"date": "2008-03-12", "close": 0.073, "volume": 50000.0}, {"date": "2008-03-13", "close": 0.073, "volume": 44300.0}, {"date": "2008-03-17", "close": 0.07, "volume": 5560.0}, {"date": "2008-03-31", "close": 0.07, "volume": 10000.0}, {"date": "2008-04-07", "close": 0.06, "volume": 10000.0}, {"date": "2008-04-09", "close": 0.055, "volume": 50000.0}, {"date": "2008-04-10", "close": 0.051, "volume": 21000.0}, {"date": "2008-04-11", "close": 0.051, "volume": 20000.0}, {"date": "2008-04-14", "close": 0.05, "volume": 24500.0}, {"date": "2008-04-17", "close": 0.06, "volume": 18000.0}, {"date": "2008-04-18", "close": 0.055, "volume": 12500.0}, {"date": "2008-04-21", "close": 0.055, "volume": 40000.0}, {"date": "2008-04-23", "close": 0.051, "volume": 115000.0}, {"date": "2008-04-24", "close": 0.06, "volume": 22740.0}, {"date": "2008-04-28", "close": 0.065, "volume": 3500.0}, {"date": "2008-05-06", "close": 0.06, "volume": 25000.0}, {"date": "2008-05-07", "close": 0.06, "volume": 45000.0}, {"date": "2008-05-09", "close": 0.06, "volume": 50000.0}, {"date": "2008-05-12", "close": 0.06, "volume": 100000.0}, {"date": "2008-05-13", "close": 0.06, "volume": 25000.0}, {"date": "2008-05-19", "close": 0.06, "volume": 3000.0}, {"date": "2008-05-20", "close": 0.06, "volume": 37000.0}, {"date": "2008-05-21", "close": 0.06, "volume": 36000.0}, {"date": "2008-05-26", "close": 0.06, "volume": 1189.0}, {"date": "2008-05-28", "close": 0.058, "volume": 25000.0}, {"date": "2008-05-29", "close": 0.055, "volume": 25638.0}, {"date": "2008-05-30", "close": 0.05, "volume": 37362.0}, {"date": "2008-06-02", "close": 0.048, "volume": 50000.0}, {"date": "2008-06-04", "close": 0.049, "volume": 95000.0}, {"date": "2008-06-06", "close": 0.049, "volume": 51000.0}, {"date": "2008-06-10", "close": 0.05, "volume": 39990.0}, {"date": "2008-06-11", "close": 0.049, "volume": 113340.0}, {"date": "2008-06-12", "close": 0.048, "volume": 200000.0}, {"date": "2008-06-16", "close": 0.045, "volume": 92500.0}, {"date": "2008-06-20", "close": 0.045, "volume": 5000.0}, {"date": "2008-06-23", "close": 0.045, "volume": 3000.0}, {"date": "2008-06-24", "close": 0.046, "volume": 23798.0}, {"date": "2008-06-25", "close": 0.043, "volume": 60000.0}, {"date": "2008-06-26", "close": 0.043, "volume": 136778.0}, {"date": "2008-06-27", "close": 0.043, "volume": 118990.0}, {"date": "2008-06-30", "close": 0.04, "volume": 295569.0}, {"date": "2008-07-01", "close": 0.041, "volume": 38811.0}, {"date": "2008-07-04", "close": 0.045, "volume": 10000.0}, {"date": "2008-07-09", "close": 0.05, "volume": 25000.0}, {"date": "2008-07-24", "close": 0.042, "volume": 21650.0}, {"date": "2008-07-25", "close": 0.042, "volume": 5500.0}, {"date": "2008-08-05", "close": 0.042, "volume": 20000.0}, {"date": "2008-08-11", "close": 0.042, "volume": 1500.0}, {"date": "2008-08-12", "close": 0.044, "volume": 11350.0}, {"date": "2008-09-15", "close": 0.04, "volume": 107000.0}, {"date": "2008-09-16", "close": 0.044, "volume": 11500.0}, {"date": "2008-09-18", "close": 0.04, "volume": 87500.0}, {"date": "2008-09-19", "close": 0.04, "volume": 12000.0}, {"date": "2008-10-31", "close": 0.025, "volume": 31250.0}, {"date": "2008-11-11", "close": 0.035, "volume": 8000.0}, {"date": "2008-11-18", "close": 0.035, "volume": 30000.0}, {"date": "2008-11-20", "close": 0.02, "volume": 200000.0}, {"date": "2008-11-21", "close": 0.02, "volume": 10000.0}, {"date": "2008-11-25", "close": 0.02, "volume": 2000.0}, {"date": "2008-11-27", "close": 0.02, "volume": 350500.0}, {"date": "2008-12-12", "close": 0.02, "volume": 20000.0}, {"date": "2009-01-13", "close": 0.02, "volume": 185600.0}, {"date": "2009-01-14", "close": 0.02, "volume": 164400.0}, {"date": "2009-02-03", "close": 0.02, "volume": 13000.0}, {"date": "2009-02-06", "close": 0.02, "volume": 34547.0}, {"date": "2009-02-10", "close": 0.023, "volume": 350600.0}, {"date": "2009-02-17", "close": 0.02, "volume": 49500.0}, {"date": "2009-03-20", "close": 0.021, "volume": 11500.0}, {"date": "2009-04-06", "close": 0.026, "volume": 54054.0}, {"date": "2009-04-07", "close": 0.03, "volume": 93946.0}, {"date": "2009-04-24", "close": 0.03, "volume": 17000.0}, {"date": "2009-04-27", "close": 0.03, "volume": 50938.0}, {"date": "2009-04-28", "close": 0.03, "volume": 49062.0}, {"date": "2009-05-07", "close": 0.03, "volume": 10000.0}, {"date": "2009-05-20", "close": 0.033, "volume": 50000.0}, {"date": "2009-05-25", "close": 0.034, "volume": 20000.0}, {"date": "2009-06-03", "close": 0.038, "volume": 200000.0}, {"date": "2009-06-04", "close": 0.037, "volume": 100000.0}, {"date": "2009-06-05", "close": 0.038, "volume": 28700.0}, {"date": "2009-06-10", "close": 0.041, "volume": 310000.0}, {"date": "2009-06-12", "close": 0.041, "volume": 135000.0}, {"date": "2009-06-16", "close": 0.059, "volume": 422651.0}, {"date": "2009-06-17", "close": 0.059, "volume": 17500.0}, {"date": "2009-06-18", "close": 0.056, "volume": 41277.0}, {"date": "2009-06-19", "close": 0.052, "volume": 188849.0}, {"date": "2009-06-26", "close": 0.048, "volume": 250000.0}, {"date": "2009-06-29", "close": 0.04, "volume": 50000.0}, {"date": "2009-07-06", "close": 0.045, "volume": 50000.0}, {"date": "2009-07-07", "close": 0.045, "volume": 4000.0}, {"date": "2009-07-20", "close": 0.046, "volume": 20000.0}, {"date": "2009-07-22", "close": 0.04, "volume": 570000.0}, {"date": "2009-07-27", "close": 0.043, "volume": 250000.0}, {"date": "2009-07-28", "close": 0.046, "volume": 510000.0}, {"date": "2009-08-10", "close": 0.045, "volume": 13479.0}, {"date": "2009-08-11", "close": 0.045, "volume": 22000.0}, {"date": "2009-08-14", "close": 0.045, "volume": 20000.0}, {"date": "2009-08-21", "close": 0.051, "volume": 164563.0}, {"date": "2009-08-26", "close": 0.05, "volume": 60000.0}, {"date": "2009-08-27", "close": 0.05, "volume": 22500.0}, {"date": "2009-08-31", "close": 0.05, "volume": 1667.0}, {"date": "2009-09-01", "close": 0.05, "volume": 69412.0}, {"date": "2009-09-14", "close": 0.07, "volume": 24500.0}, {"date": "2009-09-15", "close": 0.075, "volume": 226025.0}, {"date": "2009-09-17", "close": 0.075, "volume": 75000.0}, {"date": "2009-09-18", "close": 0.1, "volume": 286084.0}, {"date": "2009-09-21", "close": 0.098, "volume": 500322.0}, {"date": "2009-09-22", "close": 0.09, "volume": 101905.0}, {"date": "2009-09-23", "close": 0.07, "volume": 217000.0}, {"date": "2009-09-24", "close": 0.08, "volume": 10000.0}, {"date": "2009-09-25", "close": 0.08, "volume": 147000.0}, {"date": "2009-09-30", "close": 0.07, "volume": 9000.0}, {"date": "2009-10-01", "close": 0.075, "volume": 39500.0}, {"date": "2009-10-02", "close": 0.075, "volume": 10000.0}, {"date": "2009-10-06", "close": 0.08, "volume": 80084.0}, {"date": "2009-10-08", "close": 0.08, "volume": 7500.0}, {"date": "2009-10-09", "close": 0.095, "volume": 75000.0}, {"date": "2009-10-12", "close": 0.09, "volume": 755250.0}, {"date": "2009-10-13", "close": 0.09, "volume": 180000.0}, {"date": "2009-10-14", "close": 0.09, "volume": 426500.0}, {"date": "2009-10-15", "close": 0.085, "volume": 22500.0}, {"date": "2009-10-16", "close": 0.095, "volume": 251000.0}, {"date": "2009-10-19", "close": 0.1, "volume": 860250.0}, {"date": "2009-10-20", "close": 0.105, "volume": 495000.0}, {"date": "2009-10-21", "close": 0.1, "volume": 100000.0}, {"date": "2009-10-22", "close": 0.1, "volume": 55000.0}, {"date": "2009-10-23", "close": 0.11, "volume": 203084.0}, {"date": "2009-10-26", "close": 0.15, "volume": 366600.0}, {"date": "2009-10-27", "close": 0.115, "volume": 734255.0}, {"date": "2009-10-28", "close": 0.12, "volume": 110000.0}, {"date": "2009-10-29", "close": 0.125, "volume": 359500.0}, {"date": "2009-10-30", "close": 0.125, "volume": 4500.0}, {"date": "2009-11-02", "close": 0.105, "volume": 88000.0}, {"date": "2009-11-05", "close": 0.1, "volume": 60732.0}, {"date": "2009-11-09", "close": 0.1, "volume": 60000.0}, {"date": "2009-11-11", "close": 0.1, "volume": 50000.0}, {"date": "2009-11-12", "close": 0.097, "volume": 30000.0}, {"date": "2009-11-13", "close": 0.095, "volume": 33700.0}, {"date": "2009-11-18", "close": 0.095, "volume": 32000.0}, {"date": "2009-11-19", "close": 0.097, "volume": 14268.0}, {"date": "2009-11-20", "close": 0.115, "volume": 105000.0}, {"date": "2009-11-23", "close": 0.125, "volume": 395000.0}, {"date": "2009-11-24", "close": 0.125, "volume": 26000.0}, {"date": "2009-11-27", "close": 0.115, "volume": 100000.0}, {"date": "2009-11-30", "close": 0.125, "volume": 310000.0}, {"date": "2009-12-01", "close": 0.12, "volume": 30000.0}, {"date": "2009-12-02", "close": 0.115, "volume": 9732.0}, {"date": "2009-12-03", "close": 0.115, "volume": 80000.0}, {"date": "2009-12-04", "close": 0.11, "volume": 7000.0}, {"date": "2009-12-07", "close": 0.11, "volume": 2000.0}, {"date": "2009-12-08", "close": 0.115, "volume": 36064.0}, {"date": "2009-12-09", "close": 0.11, "volume": 25000.0}, {"date": "2009-12-10", "close": 0.115, "volume": 30000.0}, {"date": "2009-12-14", "close": 0.11, "volume": 89604.0}, {"date": "2009-12-15", "close": 0.11, "volume": 15396.0}, {"date": "2009-12-16", "close": 0.105, "volume": 55000.0}, {"date": "2009-12-17", "close": 0.105, "volume": 120300.0}, {"date": "2009-12-22", "close": 0.11, "volume": 100000.0}, {"date": "2009-12-23", "close": 0.1, "volume": 71262.0}, {"date": "2009-12-24", "close": 0.11, "volume": 210000.0}, {"date": "2009-12-29", "close": 0.11, "volume": 24450.0}, {"date": "2009-12-30", "close": 0.11, "volume": 21429.0}, {"date": "2010-01-04", "close": 0.12, "volume": 304121.0}, {"date": "2010-01-05", "close": 0.12, "volume": 478500.0}, {"date": "2010-01-07", "close": 0.12, "volume": 40000.0}, {"date": "2010-01-08", "close": 0.12, "volume": 100000.0}, {"date": "2010-01-11", "close": 0.12, "volume": 40000.0}, {"date": "2010-01-12", "close": 0.12, "volume": 100000.0}, {"date": "2010-01-15", "close": 0.115, "volume": 170000.0}, {"date": "2010-01-19", "close": 0.12, "volume": 66500.0}, {"date": "2010-01-20", "close": 0.12, "volume": 100000.0}, {"date": "2010-01-21", "close": 0.11, "volume": 75000.0}, {"date": "2010-01-22", "close": 0.12, "volume": 140000.0}, {"date": "2010-01-28", "close": 0.11, "volume": 20000.0}, {"date": "2010-01-29", "close": 0.1, "volume": 81000.0}, {"date": "2010-02-01", "close": 0.095, "volume": 119000.0}, {"date": "2010-02-02", "close": 0.105, "volume": 8000.0}, {"date": "2010-02-08", "close": 0.099, "volume": 100000.0}, {"date": "2010-02-09", "close": 0.099, "volume": 80000.0}, {"date": "2010-02-18", "close": 0.095, "volume": 5300.0}, {"date": "2010-02-19", "close": 0.09, "volume": 66000.0}, {"date": "2010-02-22", "close": 0.09, "volume": 50000.0}, {"date": "2010-02-25", "close": 0.09, "volume": 56179.0}, {"date": "2010-03-03", "close": 0.08, "volume": 50000.0}, {"date": "2010-03-04", "close": 0.076, "volume": 297000.0}, {"date": "2010-03-05", "close": 0.076, "volume": 205250.0}, {"date": "2010-03-08", "close": 0.07, "volume": 115750.0}, {"date": "2010-03-09", "close": 0.065, "volume": 149250.0}, {"date": "2010-03-10", "close": 0.062, "volume": 115750.0}, {"date": "2010-03-11", "close": 0.071, "volume": 35000.0}, {"date": "2010-03-15", "close": 0.075, "volume": 175770.0}, {"date": "2010-03-17", "close": 0.09, "volume": 100000.0}, {"date": "2010-03-19", "close": 0.1, "volume": 121352.0}, {"date": "2010-03-22", "close": 0.096, "volume": 57648.0}, {"date": "2010-03-23", "close": 0.095, "volume": 91361.0}, {"date": "2010-03-24", "close": 0.105, "volume": 10000.0}, {"date": "2010-03-25", "close": 0.1, "volume": 240000.0}, {"date": "2010-03-26", "close": 0.1, "volume": 38000.0}, {"date": "2010-04-01", "close": 0.11, "volume": 250000.0}, {"date": "2010-04-09", "close": 0.105, "volume": 129772.0}, {"date": "2010-04-13", "close": 0.105, "volume": 38738.0}, {"date": "2010-04-15", "close": 0.105, "volume": 61490.0}, {"date": "2010-04-16", "close": 0.105, "volume": 59010.0}, {"date": "2010-04-19", "close": 0.105, "volume": 40990.0}, {"date": "2010-04-20", "close": 0.1, "volume": 7948.0}, {"date": "2010-04-21", "close": 0.105, "volume": 65010.0}, {"date": "2010-04-22", "close": 0.11, "volume": 52042.0}, {"date": "2010-04-27", "close": 0.105, "volume": 10000.0}, {"date": "2010-04-29", "close": 0.105, "volume": 30000.0}, {"date": "2010-05-03", "close": 0.1, "volume": 50000.0}, {"date": "2010-05-05", "close": 0.09, "volume": 108000.0}, {"date": "2010-05-07", "close": 0.09, "volume": 23000.0}, {"date": "2010-05-12", "close": 0.09, "volume": 1220700.0}, {"date": "2010-05-13", "close": 0.1, "volume": 88658.0}, {"date": "2010-05-17", "close": 0.1, "volume": 22042.0}, {"date": "2010-05-18", "close": 0.09, "volume": 102500.0}, {"date": "2010-05-19", "close": 0.09, "volume": 46128.0}, {"date": "2010-05-20", "close": 0.09, "volume": 3672.0}, {"date": "2010-05-21", "close": 0.08, "volume": 24675.0}, {"date": "2010-05-24", "close": 0.08, "volume": 5816.0}, {"date": "2010-05-25", "close": 0.08, "volume": 77500.0}, {"date": "2010-05-28", "close": 0.09, "volume": 16684.0}, {"date": "2010-06-17", "close": 0.085, "volume": 50000.0}, {"date": "2010-06-21", "close": 0.08, "volume": 300000.0}, {"date": "2010-06-22", "close": 0.075, "volume": 29762.0}, {"date": "2010-06-23", "close": 0.075, "volume": 35000.0}, {"date": "2010-06-24", "close": 0.075, "volume": 90000.0}, {"date": "2010-06-25", "close": 0.075, "volume": 70238.0}, {"date": "2010-06-28", "close": 0.07, "volume": 104762.0}, {"date": "2010-06-29", "close": 0.071, "volume": 86370.0}, {"date": "2010-06-30", "close": 0.07, "volume": 71828.0}, {"date": "2010-07-06", "close": 0.07, "volume": 30000.0}, {"date": "2010-07-07", "close": 0.07, "volume": 70000.0}, {"date": "2010-07-09", "close": 0.1, "volume": 73400.0}, {"date": "2010-07-12", "close": 0.115, "volume": 272840.0}, {"date": "2010-07-13", "close": 0.11, "volume": 12160.0}, {"date": "2010-07-14", "close": 0.135, "volume": 140000.0}, {"date": "2010-07-15", "close": 0.12, "volume": 38444.0}, {"date": "2010-07-19", "close": 0.11, "volume": 36090.0}, {"date": "2010-07-20", "close": 0.115, "volume": 17000.0}, {"date": "2010-07-21", "close": 0.11, "volume": 7910.0}, {"date": "2010-07-23", "close": 0.13, "volume": 160090.0}, {"date": "2010-07-26", "close": 0.13, "volume": 200000.0}, {"date": "2010-07-27", "close": 0.13, "volume": 7461.0}, {"date": "2010-08-03", "close": 0.125, "volume": 44500.0}, {"date": "2010-08-05", "close": 0.12, "volume": 55500.0}, {"date": "2010-08-06", "close": 0.1, "volume": 200000.0}, {"date": "2010-08-09", "close": 0.115, "volume": 30000.0}, {"date": "2010-08-11", "close": 0.13, "volume": 80000.0}, {"date": "2010-08-12", "close": 0.125, "volume": 20000.0}, {"date": "2010-08-13", "close": 0.11, "volume": 70000.0}, {"date": "2010-08-16", "close": 0.125, "volume": 38444.0}, {"date": "2010-08-17", "close": 0.125, "volume": 50000.0}, {"date": "2010-08-18", "close": 0.11, "volume": 75350.0}, {"date": "2010-08-25", "close": 0.11, "volume": 165000.0}, {"date": "2010-08-26", "close": 0.12, "volume": 5000.0}, {"date": "2010-08-27", "close": 0.12, "volume": 30000.0}, {"date": "2010-08-30", "close": 0.12, "volume": 58500.0}, {"date": "2010-09-01", "close": 0.13, "volume": 109000.0}, {"date": "2010-09-03", "close": 0.125, "volume": 38000.0}, {"date": "2010-09-06", "close": 0.115, "volume": 81450.0}, {"date": "2010-09-07", "close": 0.115, "volume": 32000.0}, {"date": "2010-09-09", "close": 0.12, "volume": 50000.0}, {"date": "2010-09-13", "close": 0.11, "volume": 5000.0}, {"date": "2010-09-20", "close": 0.12, "volume": 41500.0}, {"date": "2010-09-21", "close": 0.14, "volume": 281369.0}, {"date": "2010-09-22", "close": 0.145, "volume": 258241.0}, {"date": "2010-09-23", "close": 0.15, "volume": 67158.0}, {"date": "2010-09-24", "close": 0.15, "volume": 128341.0}, {"date": "2010-09-27", "close": 0.165, "volume": 163000.0}, {"date": "2010-09-28", "close": 0.175, "volume": 117000.0}, {"date": "2010-09-29", "close": 0.185, "volume": 210600.0}, {"date": "2010-09-30", "close": 0.185, "volume": 100000.0}, {"date": "2010-10-01", "close": 0.2, "volume": 131400.0}, {"date": "2010-10-04", "close": 0.18, "volume": 362150.0}, {"date": "2010-10-05", "close": 0.175, "volume": 160478.0}, {"date": "2010-10-06", "close": 0.18, "volume": 780633.0}, {"date": "2010-10-07", "close": 0.195, "volume": 161722.0}, {"date": "2010-10-08", "close": 0.18, "volume": 40000.0}, {"date": "2010-10-11", "close": 0.185, "volume": 27000.0}, {"date": "2010-10-12", "close": 0.19, "volume": 105000.0}, {"date": "2010-10-13", "close": 0.18, "volume": 128000.0}, {"date": "2010-10-14", "close": 0.19, "volume": 468367.0}, {"date": "2010-10-15", "close": 0.19, "volume": 71978.0}, {"date": "2010-10-18", "close": 0.18, "volume": 210000.0}, {"date": "2010-10-19", "close": 0.185, "volume": 31000.0}, {"date": "2010-10-20", "close": 0.19, "volume": 113822.0}, {"date": "2010-10-21", "close": 0.2, "volume": 480683.0}, {"date": "2010-10-22", "close": 0.25, "volume": 424980.0}, {"date": "2010-10-25", "close": 0.25, "volume": 326622.0}, {"date": "2010-10-26", "close": 0.25, "volume": 797531.0}, {"date": "2010-10-27", "close": 0.23, "volume": 97400.0}, {"date": "2010-10-28", "close": 0.2, "volume": 355932.0}, {"date": "2010-10-29", "close": 0.23, "volume": 257000.0}, {"date": "2010-11-01", "close": 0.2, "volume": 498364.0}, {"date": "2010-11-02", "close": 0.2, "volume": 55808.0}, {"date": "2010-11-03", "close": 0.19, "volume": 32441.0}, {"date": "2010-11-04", "close": 0.2, "volume": 24000.0}, {"date": "2010-11-05", "close": 0.2, "volume": 50000.0}, {"date": "2010-11-09", "close": 0.22, "volume": 4115.0}, {"date": "2010-11-10", "close": 0.21, "volume": 79000.0}, {"date": "2010-11-11", "close": 0.21, "volume": 90000.0}, {"date": "2010-11-15", "close": 0.23, "volume": 120000.0}, {"date": "2010-11-17", "close": 0.21, "volume": 134000.0}, {"date": "2010-11-18", "close": 0.205, "volume": 11243.0}, {"date": "2010-11-19", "close": 0.21, "volume": 5900.0}, {"date": "2010-11-22", "close": 0.21, "volume": 70000.0}, {"date": "2010-11-25", "close": 0.23, "volume": 128551.0}, {"date": "2010-11-26", "close": 0.23, "volume": 325203.0}, {"date": "2010-11-29", "close": 0.265, "volume": 642743.0}, {"date": "2010-11-30", "close": 0.27, "volume": 916853.0}, {"date": "2010-12-01", "close": 0.295, "volume": 575675.0}, {"date": "2010-12-02", "close": 0.295, "volume": 435458.0}, {"date": "2010-12-03", "close": 0.29, "volume": 557600.0}, {"date": "2010-12-06", "close": 0.33, "volume": 415450.0}, {"date": "2010-12-07", "close": 0.325, "volume": 229819.0}, {"date": "2010-12-08", "close": 0.315, "volume": 182251.0}, {"date": "2010-12-09", "close": 0.29, "volume": 393580.0}, {"date": "2010-12-10", "close": 0.285, "volume": 163000.0}, {"date": "2010-12-13", "close": 0.27, "volume": 13600.0}, {"date": "2010-12-14", "close": 0.275, "volume": 159890.0}, {"date": "2010-12-15", "close": 0.27, "volume": 138563.0}, {"date": "2010-12-16", "close": 0.29, "volume": 238768.0}, {"date": "2010-12-17", "close": 0.31, "volume": 144416.0}, {"date": "2010-12-20", "close": 0.315, "volume": 29749.0}, {"date": "2010-12-21", "close": 0.31, "volume": 157068.0}, {"date": "2010-12-22", "close": 0.305, "volume": 176914.0}, {"date": "2010-12-23", "close": 0.3, "volume": 209000.0}, {"date": "2010-12-24", "close": 0.305, "volume": 41973.0}, {"date": "2010-12-29", "close": 0.31, "volume": 16400.0}, {"date": "2010-12-30", "close": 0.31, "volume": 26000.0}, {"date": "2010-12-31", "close": 0.305, "volume": 3389.0}, {"date": "2011-01-04", "close": 0.285, "volume": 109110.0}, {"date": "2011-01-05", "close": 0.275, "volume": 115392.0}, {"date": "2011-01-06", "close": 0.28, "volume": 98608.0}, {"date": "2011-01-07", "close": 0.28, "volume": 5138.0}, {"date": "2011-01-12", "close": 0.275, "volume": 85000.0}, {"date": "2011-01-13", "close": 0.275, "volume": 10313.0}, {"date": "2011-01-17", "close": 0.3, "volume": 13233.0}, {"date": "2011-01-18", "close": 0.295, "volume": 19500.0}, {"date": "2011-01-19", "close": 0.285, "volume": 32000.0}, {"date": "2011-01-20", "close": 0.275, "volume": 9000.0}, {"date": "2011-01-21", "close": 0.27, "volume": 90000.0}, {"date": "2011-01-24", "close": 0.275, "volume": 11000.0}, {"date": "2011-01-25", "close": 0.29, "volume": 98000.0}, {"date": "2011-01-27", "close": 0.29, "volume": 44033.0}, {"date": "2011-01-28", "close": 0.29, "volume": 18283.0}, {"date": "2011-01-31", "close": 0.28, "volume": 3407.0}, {"date": "2011-02-01", "close": 0.29, "volume": 135000.0}, {"date": "2011-02-02", "close": 0.295, "volume": 191560.0}, {"date": "2011-02-03", "close": 0.29, "volume": 136440.0}, {"date": "2011-02-04", "close": 0.295, "volume": 191186.0}, {"date": "2011-02-07", "close": 0.29, "volume": 123831.0}, {"date": "2011-02-08", "close": 0.29, "volume": 39610.0}, {"date": "2011-02-09", "close": 0.305, "volume": 400000.0}, {"date": "2011-02-10", "close": 0.29, "volume": 20900.0}, {"date": "2011-02-11", "close": 0.3, "volume": 126400.0}, {"date": "2011-02-14", "close": 0.3, "volume": 143212.0}, {"date": "2011-02-15", "close": 0.325, "volume": 208967.0}, {"date": "2011-02-16", "close": 0.325, "volume": 36380.0}, {"date": "2011-02-17", "close": 0.32, "volume": 85000.0}, {"date": "2011-02-18", "close": 0.34, "volume": 84343.0}, {"date": "2011-02-21", "close": 0.395, "volume": 97259.0}, {"date": "2011-02-22", "close": 0.365, "volume": 90250.0}, {"date": "2011-02-23", "close": 0.36, "volume": 111575.0}, {"date": "2011-02-24", "close": 0.355, "volume": 32000.0}, {"date": "2011-02-25", "close": 0.365, "volume": 85630.0}, {"date": "2011-02-28", "close": 0.385, "volume": 132939.0}, {"date": "2011-03-01", "close": 0.39, "volume": 73770.0}, {"date": "2011-03-02", "close": 0.37, "volume": 171144.0}, {"date": "2011-03-03", "close": 0.345, "volume": 128811.0}, {"date": "2011-03-04", "close": 0.35, "volume": 48300.0}, {"date": "2011-03-07", "close": 0.33, "volume": 50000.0}, {"date": "2011-03-09", "close": 0.325, "volume": 133000.0}, {"date": "2011-03-10", "close": 0.32, "volume": 129291.0}, {"date": "2011-03-11", "close": 0.315, "volume": 163100.0}, {"date": "2011-03-14", "close": 0.3, "volume": 25000.0}, {"date": "2011-03-15", "close": 0.26, "volume": 271954.0}, {"date": "2011-03-16", "close": 0.34, "volume": 231274.0}, {"date": "2011-03-17", "close": 0.32, "volume": 152658.0}, {"date": "2011-03-18", "close": 0.32, "volume": 97946.0}, {"date": "2011-03-21", "close": 0.32, "volume": 79250.0}, {"date": "2011-03-22", "close": 0.29, "volume": 203510.0}, {"date": "2011-03-23", "close": 0.3, "volume": 75000.0}, {"date": "2011-03-24", "close": 0.28, "volume": 237830.0}, {"date": "2011-03-25", "close": 0.3, "volume": 103170.0}, {"date": "2011-03-28", "close": 0.31, "volume": 101129.0}, {"date": "2011-03-29", "close": 0.31, "volume": 22551.0}, {"date": "2011-03-30", "close": 0.3, "volume": 50000.0}, {"date": "2011-03-31", "close": 0.3, "volume": 2429.0}, {"date": "2011-04-01", "close": 0.3, "volume": 60785.0}, {"date": "2011-04-05", "close": 0.305, "volume": 82472.0}, {"date": "2011-04-06", "close": 0.305, "volume": 131000.0}, {"date": "2011-04-07", "close": 0.3, "volume": 19528.0}, {"date": "2011-04-08", "close": 0.29, "volume": 35022.0}, {"date": "2011-04-11", "close": 0.29, "volume": 64428.0}, {"date": "2011-04-12", "close": 0.29, "volume": 40000.0}, {"date": "2011-04-13", "close": 0.28, "volume": 21072.0}, {"date": "2011-04-15", "close": 0.3, "volume": 3500.0}, {"date": "2011-04-19", "close": 0.285, "volume": 60000.0}, {"date": "2011-04-20", "close": 0.3, "volume": 16000.0}, {"date": "2011-04-28", "close": 0.32, "volume": 320517.0}, {"date": "2011-05-02", "close": 0.29, "volume": 54250.0}, {"date": "2011-05-04", "close": 0.305, "volume": 50000.0}, {"date": "2011-05-05", "close": 0.3, "volume": 53333.0}, {"date": "2011-05-06", "close": 0.29, "volume": 21617.0}, {"date": "2011-05-09", "close": 0.305, "volume": 200000.0}, {"date": "2011-05-10", "close": 0.3, "volume": 60000.0}, {"date": "2011-05-11", "close": 0.29, "volume": 169980.0}, {"date": "2011-05-12", "close": 0.295, "volume": 18900.0}, {"date": "2011-05-16", "close": 0.3, "volume": 126200.0}, {"date": "2011-05-17", "close": 0.295, "volume": 27071.0}, {"date": "2011-05-19", "close": 0.27, "volume": 178300.0}, {"date": "2011-05-23", "close": 0.26, "volume": 25000.0}, {"date": "2011-05-24", "close": 0.26, "volume": 115555.0}, {"date": "2011-05-25", "close": 0.255, "volume": 9445.0}, {"date": "2011-05-26", "close": 0.28, "volume": 18000.0}, {"date": "2011-05-27", "close": 0.285, "volume": 13929.0}, {"date": "2011-05-31", "close": 0.29, "volume": 23500.0}, {"date": "2011-06-01", "close": 0.29, "volume": 48000.0}, {"date": "2011-06-02", "close": 0.27, "volume": 5631.0}, {"date": "2011-06-03", "close": 0.295, "volume": 46453.0}, {"date": "2011-06-06", "close": 0.29, "volume": 10000.0}, {"date": "2011-06-07", "close": 0.275, "volume": 35500.0}, {"date": "2011-06-08", "close": 0.275, "volume": 29800.0}, {"date": "2011-06-09", "close": 0.275, "volume": 100000.0}, {"date": "2011-06-10", "close": 0.28, "volume": 14000.0}, {"date": "2011-06-14", "close": 0.28, "volume": 35550.0}, {"date": "2011-06-15", "close": 0.28, "volume": 55000.0}, {"date": "2011-06-16", "close": 0.28, "volume": 87735.0}, {"date": "2011-06-20", "close": 0.275, "volume": 123500.0}, {"date": "2011-06-21", "close": 0.265, "volume": 20000.0}, {"date": "2011-06-23", "close": 0.26, "volume": 20000.0}, {"date": "2011-06-27", "close": 0.265, "volume": 13000.0}, {"date": "2011-06-28", "close": 0.245, "volume": 168294.0}, {"date": "2011-06-29", "close": 0.255, "volume": 52993.0}, {"date": "2011-06-30", "close": 0.27, "volume": 5000.0}, {"date": "2011-07-01", "close": 0.25, "volume": 100000.0}, {"date": "2011-07-04", "close": 0.27, "volume": 8500.0}, {"date": "2011-07-06", "close": 0.28, "volume": 11500.0}, {"date": "2011-07-07", "close": 0.29, "volume": 55000.0}, {"date": "2011-07-08", "close": 0.295, "volume": 18000.0}, {"date": "2011-07-11", "close": 0.295, "volume": 34414.0}, {"date": "2011-07-12", "close": 0.29, "volume": 29086.0}, {"date": "2011-07-15", "close": 0.29, "volume": 35371.0}, {"date": "2011-07-18", "close": 0.275, "volume": 103900.0}, {"date": "2011-07-19", "close": 0.275, "volume": 100100.0}, {"date": "2011-07-21", "close": 0.29, "volume": 2000.0}, {"date": "2011-07-22", "close": 0.335, "volume": 239250.0}, {"date": "2011-07-25", "close": 0.35, "volume": 127000.0}, {"date": "2011-07-26", "close": 0.35, "volume": 247025.0}, {"date": "2011-07-27", "close": 0.35, "volume": 352648.0}, {"date": "2011-07-28", "close": 0.32, "volume": 570916.0}, {"date": "2011-07-29", "close": 0.33, "volume": 22000.0}, {"date": "2011-08-01", "close": 0.32, "volume": 30000.0}, {"date": "2011-08-02", "close": 0.29, "volume": 172500.0}, {"date": "2011-08-03", "close": 0.3, "volume": 80000.0}, {"date": "2011-08-05", "close": 0.24, "volume": 85000.0}, {"date": "2011-08-08", "close": 0.24, "volume": 3500.0}, {"date": "2011-08-09", "close": 0.24, "volume": 57675.0}, {"date": "2011-08-11", "close": 0.25, "volume": 73880.0}, {"date": "2011-08-12", "close": 0.315, "volume": 39224.0}, {"date": "2011-08-15", "close": 0.31, "volume": 70000.0}, {"date": "2011-08-16", "close": 0.3, "volume": 41500.0}, {"date": "2011-08-17", "close": 0.31, "volume": 4000.0}, {"date": "2011-08-19", "close": 0.295, "volume": 15000.0}, {"date": "2011-08-24", "close": 0.29, "volume": 102000.0}, {"date": "2011-08-26", "close": 0.3, "volume": 7000.0}, {"date": "2011-08-29", "close": 0.28, "volume": 186666.0}, {"date": "2011-08-30", "close": 0.285, "volume": 2000.0}, {"date": "2011-08-31", "close": 0.31, "volume": 116500.0}, {"date": "2011-09-01", "close": 0.285, "volume": 125000.0}, {"date": "2011-09-02", "close": 0.3, "volume": 50000.0}, {"date": "2011-09-05", "close": 0.285, "volume": 243867.0}, {"date": "2011-09-06", "close": 0.28, "volume": 36500.0}, {"date": "2011-09-07", "close": 0.29, "volume": 5000.0}, {"date": "2011-09-08", "close": 0.29, "volume": 127206.0}, {"date": "2011-09-09", "close": 0.3, "volume": 12794.0}, {"date": "2011-09-12", "close": 0.29, "volume": 65000.0}, {"date": "2011-09-13", "close": 0.31, "volume": 335000.0}, {"date": "2011-09-14", "close": 0.32, "volume": 298372.0}, {"date": "2011-09-15", "close": 0.325, "volume": 49000.0}, {"date": "2011-09-16", "close": 0.32, "volume": 14900.0}, {"date": "2011-09-19", "close": 0.315, "volume": 21321.0}, {"date": "2011-09-21", "close": 0.32, "volume": 30000.0}, {"date": "2011-09-23", "close": 0.28, "volume": 91000.0}, {"date": "2011-09-26", "close": 0.25, "volume": 75751.0}, {"date": "2011-09-27", "close": 0.28, "volume": 81880.0}, {"date": "2011-09-28", "close": 0.28, "volume": 40849.0}, {"date": "2011-09-29", "close": 0.265, "volume": 17000.0}, {"date": "2011-09-30", "close": 0.265, "volume": 18800.0}, {"date": "2011-10-04", "close": 0.225, "volume": 145000.0}, {"date": "2011-10-07", "close": 0.275, "volume": 37000.0}, {"date": "2011-10-11", "close": 0.25, "volume": 30000.0}, {"date": "2011-10-14", "close": 0.28, "volume": 140180.0}, {"date": "2011-10-17", "close": 0.28, "volume": 40000.0}, {"date": "2011-10-20", "close": 0.25, "volume": 119331.0}, {"date": "2011-10-21", "close": 0.24, "volume": 115689.0}, {"date": "2011-10-24", "close": 0.25, "volume": 41592.0}, {"date": "2011-10-25", "close": 0.23, "volume": 109508.0}, {"date": "2011-10-28", "close": 0.25, "volume": 4690.0}, {"date": "2011-10-31", "close": 0.24, "volume": 20000.0}, {"date": "2011-11-02", "close": 0.24, "volume": 4100.0}, {"date": "2011-11-03", "close": 0.23, "volume": 51445.0}, {"date": "2011-11-04", "close": 0.26, "volume": 11111.0}, {"date": "2011-11-09", "close": 0.24, "volume": 13889.0}, {"date": "2011-11-10", "close": 0.24, "volume": 34111.0}, {"date": "2011-11-16", "close": 0.25, "volume": 42200.0}, {"date": "2011-11-17", "close": 0.25, "volume": 67800.0}, {"date": "2011-11-18", "close": 0.25, "volume": 9770.0}, {"date": "2011-11-22", "close": 0.24, "volume": 30000.0}, {"date": "2011-11-24", "close": 0.205, "volume": 250000.0}, {"date": "2011-11-28", "close": 0.205, "volume": 55000.0}, {"date": "2011-11-29", "close": 0.21, "volume": 10000.0}, {"date": "2011-12-02", "close": 0.21, "volume": 80000.0}, {"date": "2011-12-05", "close": 0.21, "volume": 9523.0}, {"date": "2011-12-07", "close": 0.18, "volume": 3500.0}, {"date": "2011-12-09", "close": 0.2, "volume": 93900.0}, {"date": "2011-12-15", "close": 0.19, "volume": 5000.0}, {"date": "2011-12-16", "close": 0.16, "volume": 27350.0}, {"date": "2011-12-19", "close": 0.17, "volume": 58800.0}, {"date": "2011-12-20", "close": 0.14, "volume": 168750.0}, {"date": "2011-12-21", "close": 0.16, "volume": 20000.0}, {"date": "2011-12-22", "close": 0.17, "volume": 19200.0}, {"date": "2011-12-23", "close": 0.17, "volume": 18600.0}, {"date": "2012-01-03", "close": 0.2, "volume": 40650.0}, {"date": "2012-01-04", "close": 0.2, "volume": 44350.0}, {"date": "2012-01-10", "close": 0.185, "volume": 25000.0}, {"date": "2012-01-11", "close": 0.21, "volume": 20000.0}, {"date": "2012-01-13", "close": 0.2, "volume": 125000.0}, {"date": "2012-01-17", "close": 0.21, "volume": 32000.0}, {"date": "2012-01-20", "close": 0.205, "volume": 30000.0}, {"date": "2012-01-24", "close": 0.225, "volume": 520574.0}, {"date": "2012-01-25", "close": 0.22, "volume": 464000.0}, {"date": "2012-01-30", "close": 0.23, "volume": 52793.0}, {"date": "2012-01-31", "close": 0.25, "volume": 100500.0}, {"date": "2012-02-01", "close": 0.255, "volume": 83707.0}, {"date": "2012-02-02", "close": 0.25, "volume": 125000.0}, {"date": "2012-02-03", "close": 0.25, "volume": 20000.0}, {"date": "2012-02-08", "close": 0.255, "volume": 145039.0}, {"date": "2012-02-09", "close": 0.255, "volume": 284961.0}, {"date": "2012-02-10", "close": 0.26, "volume": 30000.0}, {"date": "2012-02-13", "close": 0.27, "volume": 110000.0}, {"date": "2012-02-14", "close": 0.28, "volume": 5000.0}, {"date": "2012-02-15", "close": 0.265, "volume": 45000.0}, {"date": "2012-02-16", "close": 0.26, "volume": 64800.0}, {"date": "2012-02-17", "close": 0.26, "volume": 37200.0}, {"date": "2012-02-22", "close": 0.25, "volume": 35297.0}, {"date": "2012-02-24", "close": 0.24, "volume": 10000.0}, {"date": "2012-02-27", "close": 0.25, "volume": 27803.0}, {"date": "2012-02-29", "close": 0.255, "volume": 1280.0}, {"date": "2012-03-01", "close": 0.255, "volume": 5000.0}, {"date": "2012-03-02", "close": 0.24, "volume": 98000.0}, {"date": "2012-03-05", "close": 0.24, "volume": 4900.0}, {"date": "2012-03-06", "close": 0.26, "volume": 79692.0}, {"date": "2012-03-07", "close": 0.25, "volume": 60000.0}, {"date": "2012-03-08", "close": 0.24, "volume": 72100.0}, {"date": "2012-03-09", "close": 0.24, "volume": 40729.0}, {"date": "2012-03-12", "close": 0.2, "volume": 237000.0}, {"date": "2012-03-13", "close": 0.2, "volume": 52000.0}, {"date": "2012-03-14", "close": 0.2, "volume": 342.0}, {"date": "2012-03-15", "close": 0.26, "volume": 34640.0}, {"date": "2012-04-20", "close": 0.2, "volume": 100000.0}, {"date": "2012-04-23", "close": 0.2, "volume": 20000.0}, {"date": "2012-04-24", "close": 0.18, "volume": 20000.0}, {"date": "2012-04-26", "close": 0.18, "volume": 30001.0}, {"date": "2012-04-30", "close": 0.17, "volume": 53000.0}, {"date": "2012-05-01", "close": 0.18, "volume": 74221.0}, {"date": "2012-05-02", "close": 0.19, "volume": 127265.0}, {"date": "2012-05-03", "close": 0.19, "volume": 20000.0}, {"date": "2012-05-04", "close": 0.19, "volume": 5650.0}, {"date": "2012-05-07", "close": 0.19, "volume": 31594.0}, {"date": "2012-05-08", "close": 0.18, "volume": 50000.0}, {"date": "2012-05-09", "close": 0.19, "volume": 105000.0}, {"date": "2012-05-10", "close": 0.185, "volume": 50000.0}, {"date": "2012-05-17", "close": 0.18, "volume": 3930.0}, {"date": "2012-05-18", "close": 0.15, "volume": 82939.0}, {"date": "2012-05-22", "close": 0.17, "volume": 120000.0}, {"date": "2012-05-25", "close": 0.15, "volume": 33600.0}, {"date": "2012-05-28", "close": 0.15, "volume": 4083.0}, {"date": "2012-06-04", "close": 0.15, "volume": 60000.0}, {"date": "2012-06-12", "close": 0.15, "volume": 20000.0}, {"date": "2012-06-15", "close": 0.15, "volume": 5000.0}, {"date": "2012-07-30", "close": 0.12, "volume": 6550.0}, {"date": "2012-08-01", "close": 0.11, "volume": 280000.0}, {"date": "2012-08-03", "close": 0.11, "volume": 6550.0}, {"date": "2012-08-08", "close": 0.12, "volume": 90000.0}, {"date": "2012-08-09", "close": 0.11, "volume": 400000.0}, {"date": "2012-08-20", "close": 0.13, "volume": 50000.0}, {"date": "2012-08-27", "close": 0.13, "volume": 15342.0}, {"date": "2012-08-29", "close": 0.13, "volume": 20000.0}, {"date": "2012-08-30", "close": 0.13, "volume": 18000.0}, {"date": "2012-08-31", "close": 0.12, "volume": 290609.0}, {"date": "2012-09-03", "close": 0.105, "volume": 117284.0}, {"date": "2012-09-04", "close": 0.11, "volume": 142000.0}, {"date": "2012-09-05", "close": 0.105, "volume": 105000.0}, {"date": "2012-09-10", "close": 0.11, "volume": 50000.0}, {"date": "2012-09-11", "close": 0.12, "volume": 25000.0}, {"date": "2012-09-17", "close": 0.235, "volume": 1499195.0}, {"date": "2012-09-18", "close": 0.205, "volume": 433733.0}, {"date": "2012-09-19", "close": 0.21, "volume": 98687.0}, {"date": "2012-09-20", "close": 0.2, "volume": 87151.0}, {"date": "2012-09-21", "close": 0.205, "volume": 5000.0}, {"date": "2012-09-24", "close": 0.18, "volume": 193622.0}, {"date": "2012-09-25", "close": 0.18, "volume": 46594.0}, {"date": "2012-09-26", "close": 0.2, "volume": 162300.0}, {"date": "2012-09-27", "close": 0.21, "volume": 65345.0}, {"date": "2012-09-28", "close": 0.225, "volume": 260328.0}, {"date": "2012-10-01", "close": 0.21, "volume": 3000.0}, {"date": "2012-10-02", "close": 0.21, "volume": 2200.0}, {"date": "2012-10-05", "close": 0.17, "volume": 24388.0}, {"date": "2012-10-08", "close": 0.225, "volume": 200119.0}, {"date": "2012-10-09", "close": 0.225, "volume": 9881.0}, {"date": "2012-10-10", "close": 0.19, "volume": 98800.0}, {"date": "2012-10-12", "close": 0.19, "volume": 70000.0}, {"date": "2012-10-19", "close": 0.205, "volume": 73119.0}, {"date": "2012-10-22", "close": 0.2, "volume": 14271.0}, {"date": "2012-10-23", "close": 0.2, "volume": 6000.0}, {"date": "2012-10-24", "close": 0.2, "volume": 50000.0}, {"date": "2012-10-26", "close": 0.18, "volume": 16000.0}, {"date": "2012-10-29", "close": 0.2, "volume": 5000.0}, {"date": "2012-10-31", "close": 0.2, "volume": 1000.0}, {"date": "2012-11-02", "close": 0.175, "volume": 10000.0}, {"date": "2012-11-06", "close": 0.175, "volume": 52860.0}, {"date": "2012-11-08", "close": 0.16, "volume": 38600.0}, {"date": "2012-11-09", "close": 0.18, "volume": 10000.0}, {"date": "2012-11-12", "close": 0.17, "volume": 11267.0}, {"date": "2012-11-13", "close": 0.18, "volume": 66000.0}, {"date": "2012-11-14", "close": 0.16, "volume": 50000.0}, {"date": "2012-11-15", "close": 0.18, "volume": 55000.0}, {"date": "2012-11-16", "close": 0.175, "volume": 225200.0}, {"date": "2012-11-19", "close": 0.15, "volume": 199000.0}, {"date": "2012-11-21", "close": 0.15, "volume": 5000.0}, {"date": "2012-11-23", "close": 0.16, "volume": 100000.0}, {"date": "2012-11-26", "close": 0.16, "volume": 11250.0}, {"date": "2012-11-27", "close": 0.175, "volume": 10000.0}, {"date": "2012-11-28", "close": 0.175, "volume": 40600.0}, {"date": "2012-11-29", "close": 0.17, "volume": 114262.0}, {"date": "2012-11-30", "close": 0.18, "volume": 50238.0}, {"date": "2012-12-03", "close": 0.18, "volume": 72662.0}, {"date": "2012-12-04", "close": 0.195, "volume": 73377.0}, {"date": "2012-12-05", "close": 0.175, "volume": 140961.0}, {"date": "2012-12-10", "close": 0.175, "volume": 3000.0}, {"date": "2012-12-11", "close": 0.165, "volume": 7000.0}, {"date": "2012-12-12", "close": 0.165, "volume": 3000.0}, {"date": "2012-12-14", "close": 0.16, "volume": 2295.0}, {"date": "2012-12-17", "close": 0.155, "volume": 100000.0}, {"date": "2012-12-18", "close": 0.16, "volume": 218013.0}, {"date": "2012-12-19", "close": 0.15, "volume": 277205.0}, {"date": "2012-12-20", "close": 0.15, "volume": 41387.0}, {"date": "2012-12-24", "close": 0.13, "volume": 122795.0}, {"date": "2012-12-31", "close": 0.13, "volume": 10570.0}, {"date": "2013-01-07", "close": 0.15, "volume": 5500.0}, {"date": "2013-01-08", "close": 0.14, "volume": 50000.0}, {"date": "2013-01-11", "close": 0.14, "volume": 3428.0}, {"date": "2013-01-14", "close": 0.13, "volume": 15000.0}, {"date": "2013-01-21", "close": 0.12, "volume": 35000.0}, {"date": "2013-01-24", "close": 0.12, "volume": 420758.0}, {"date": "2013-01-25", "close": 0.14, "volume": 19500.0}, {"date": "2013-01-31", "close": 0.13, "volume": 654050.0}, {"date": "2013-02-04", "close": 0.135, "volume": 859.0}, {"date": "2013-02-05", "close": 0.135, "volume": 150000.0}, {"date": "2013-02-07", "close": 0.13, "volume": 70000.0}, {"date": "2013-02-11", "close": 0.13, "volume": 28125.0}, {"date": "2013-02-12", "close": 0.13, "volume": 5000.0}, {"date": "2013-02-13", "close": 0.13, "volume": 3100.0}, {"date": "2013-02-14", "close": 0.13, "volume": 206300.0}, {"date": "2013-02-19", "close": 0.13, "volume": 5500.0}, {"date": "2013-02-22", "close": 0.13, "volume": 17000.0}, {"date": "2013-02-25", "close": 0.13, "volume": 3500.0}, {"date": "2013-02-26", "close": 0.13, "volume": 78000.0}, {"date": "2013-02-27", "close": 0.13, "volume": 128525.0}, {"date": "2013-03-04", "close": 0.125, "volume": 60000.0}, {"date": "2013-03-06", "close": 0.125, "volume": 32500.0}, {"date": "2013-03-07", "close": 0.125, "volume": 15500.0}, {"date": "2013-03-08", "close": 0.13, "volume": 13890.0}, {"date": "2013-03-20", "close": 0.11, "volume": 5000.0}, {"date": "2013-03-25", "close": 0.11, "volume": 100500.0}, {"date": "2013-04-08", "close": 0.115, "volume": 99500.0}, {"date": "2013-04-10", "close": 0.11, "volume": 5500.0}, {"date": "2013-04-11", "close": 0.14, "volume": 206243.0}, {"date": "2013-04-18", "close": 0.11, "volume": 6200.0}, {"date": "2013-04-19", "close": 0.11, "volume": 20000.0}, {"date": "2013-04-22", "close": 0.11, "volume": 86435.0}, {"date": "2013-04-23", "close": 0.105, "volume": 10000.0}, {"date": "2013-04-24", "close": 0.105, "volume": 30895.0}, {"date": "2013-04-30", "close": 0.105, "volume": 22650.0}, {"date": "2013-05-01", "close": 0.205, "volume": 12541107.0}, {"date": "2013-05-02", "close": 0.235, "volume": 2849502.0}, {"date": "2013-05-03", "close": 0.22, "volume": 1870553.0}, {"date": "2013-05-06", "close": 0.18, "volume": 1081479.0}, {"date": "2013-05-07", "close": 0.19, "volume": 838171.0}, {"date": "2013-05-08", "close": 0.2, "volume": 312182.0}, {"date": "2013-05-09", "close": 0.18, "volume": 372759.0}, {"date": "2013-05-10", "close": 0.165, "volume": 408672.0}, {"date": "2013-05-13", "close": 0.15, "volume": 300628.0}, {"date": "2013-05-14", "close": 0.18, "volume": 271306.0}, {"date": "2013-05-15", "close": 0.2, "volume": 5686792.0}, {"date": "2013-05-16", "close": 0.17, "volume": 857203.0}, {"date": "2013-05-17", "close": 0.165, "volume": 377867.0}, {"date": "2013-05-20", "close": 0.18, "volume": 1235214.0}, {"date": "2013-05-21", "close": 0.185, "volume": 686539.0}, {"date": "2013-05-22", "close": 0.185, "volume": 169113.0}, {"date": "2013-05-23", "close": 0.175, "volume": 171762.0}, {"date": "2013-05-24", "close": 0.17, "volume": 162730.0}, {"date": "2013-05-27", "close": 0.155, "volume": 306538.0}, {"date": "2013-05-28", "close": 0.16, "volume": 91278.0}, {"date": "2013-05-29", "close": 0.175, "volume": 83079.0}, {"date": "2013-05-30", "close": 0.185, "volume": 377168.0}, {"date": "2013-06-04", "close": 0.19, "volume": 46355.0}, {"date": "2013-06-05", "close": 0.18, "volume": 221108.0}, {"date": "2013-06-06", "close": 0.17, "volume": 99442.0}, {"date": "2013-06-07", "close": 0.17, "volume": 18120.0}, {"date": "2013-06-12", "close": 0.17, "volume": 19130.0}, {"date": "2013-06-13", "close": 0.165, "volume": 35115.0}, {"date": "2013-06-14", "close": 0.17, "volume": 50000.0}, {"date": "2013-06-17", "close": 0.17, "volume": 30000.0}, {"date": "2013-06-18", "close": 0.18, "volume": 5362.0}, {"date": "2013-06-19", "close": 0.15, "volume": 29638.0}, {"date": "2013-06-21", "close": 0.13, "volume": 189303.0}, {"date": "2013-06-24", "close": 0.13, "volume": 20000.0}, {"date": "2013-06-27", "close": 0.125, "volume": 13997.0}, {"date": "2013-06-28", "close": 0.15, "volume": 70686.0}, {"date": "2013-07-03", "close": 0.145, "volume": 95000.0}, {"date": "2013-07-04", "close": 0.145, "volume": 5597.0}, {"date": "2013-07-05", "close": 0.145, "volume": 13041.0}, {"date": "2013-07-10", "close": 0.15, "volume": 103000.0}, {"date": "2013-07-11", "close": 0.145, "volume": 20000.0}, {"date": "2013-07-12", "close": 0.17, "volume": 44000.0}, {"date": "2013-07-18", "close": 0.15, "volume": 35000.0}, {"date": "2013-07-22", "close": 0.145, "volume": 97400.0}, {"date": "2013-07-25", "close": 0.17, "volume": 25840.0}, {"date": "2013-07-30", "close": 0.155, "volume": 34160.0}, {"date": "2013-07-31", "close": 0.15, "volume": 42226.0}, {"date": "2013-08-01", "close": 0.145, "volume": 94333.0}, {"date": "2013-08-02", "close": 0.15, "volume": 85000.0}, {"date": "2013-08-06", "close": 0.135, "volume": 166971.0}, {"date": "2013-08-07", "close": 0.125, "volume": 72000.0}, {"date": "2013-08-08", "close": 0.13, "volume": 120048.0}, {"date": "2013-08-12", "close": 0.13, "volume": 9000.0}, {"date": "2013-08-14", "close": 0.14, "volume": 10000.0}, {"date": "2013-08-16", "close": 0.135, "volume": 70981.0}, {"date": "2013-08-28", "close": 0.135, "volume": 3750.0}, {"date": "2013-08-30", "close": 0.135, "volume": 60269.0}, {"date": "2013-09-02", "close": 0.11, "volume": 105000.0}, {"date": "2013-09-03", "close": 0.11, "volume": 49862.0}, {"date": "2013-09-06", "close": 0.11, "volume": 28000.0}, {"date": "2013-09-09", "close": 0.11, "volume": 20000.0}, {"date": "2013-09-13", "close": 0.11, "volume": 20728.0}, {"date": "2013-09-17", "close": 0.09, "volume": 14500.0}, {"date": "2013-09-18", "close": 0.09, "volume": 5362.0}, {"date": "2013-09-20", "close": 0.094, "volume": 5000.0}, {"date": "2013-09-23", "close": 0.097, "volume": 10000.0}, {"date": "2013-09-25", "close": 0.105, "volume": 87000.0}, {"date": "2013-09-27", "close": 0.097, "volume": 80000.0}, {"date": "2013-09-30", "close": 0.097, "volume": 7138.0}, {"date": "2013-10-09", "close": 0.075, "volume": 124387.0}, {"date": "2013-10-10", "close": 0.057, "volume": 63708.0}, {"date": "2013-10-15", "close": 0.06, "volume": 70000.0}, {"date": "2013-10-23", "close": 0.065, "volume": 120000.0}, {"date": "2013-10-28", "close": 0.06, "volume": 2000.0}, {"date": "2013-10-31", "close": 0.061, "volume": 25000.0}, {"date": "2013-11-01", "close": 0.061, "volume": 65000.0}, {"date": "2013-11-04", "close": 0.061, "volume": 60000.0}, {"date": "2013-11-05", "close": 0.061, "volume": 69174.0}, {"date": "2013-11-08", "close": 0.06, "volume": 4000.0}, {"date": "2013-11-13", "close": 0.06, "volume": 6000.0}, {"date": "2013-11-15", "close": 0.06, "volume": 1000.0}, {"date": "2013-11-19", "close": 0.06, "volume": 10000.0}, {"date": "2013-11-21", "close": 0.055, "volume": 290000.0}, {"date": "2013-11-22", "close": 0.05, "volume": 11800.0}, {"date": "2013-11-25", "close": 0.05, "volume": 48200.0}, {"date": "2013-11-29", "close": 0.05, "volume": 10000.0}, {"date": "2013-12-03", "close": 0.049, "volume": 12000.0}, {"date": "2013-12-05", "close": 0.04, "volume": 128000.0}, {"date": "2013-12-06", "close": 0.04, "volume": 5000.0}, {"date": "2013-12-09", "close": 0.04, "volume": 190000.0}, {"date": "2013-12-12", "close": 0.04, "volume": 120000.0}, {"date": "2013-12-18", "close": 0.039, "volume": 20000.0}, {"date": "2014-01-08", "close": 0.035, "volume": 120000.0}, {"date": "2014-01-09", "close": 0.035, "volume": 3300.0}, {"date": "2014-01-14", "close": 0.038, "volume": 2400.0}, {"date": "2014-01-17", "close": 0.045, "volume": 20000.0}, {"date": "2014-01-21", "close": 0.042, "volume": 7970.0}, {"date": "2014-01-22", "close": 0.042, "volume": 20833.0}, {"date": "2014-01-29", "close": 0.039, "volume": 34297.0}, {"date": "2014-02-04", "close": 0.035, "volume": 3000.0}, {"date": "2014-02-05", "close": 0.038, "volume": 40000.0}, {"date": "2014-02-07", "close": 0.036, "volume": 47500.0}, {"date": "2014-02-11", "close": 0.036, "volume": null}, {"date": "2014-02-13", "close": 0.036, "volume": 75000.0}, {"date": "2014-02-14", "close": 0.035, "volume": 99500.0}, {"date": "2014-02-26", "close": 0.041, "volume": 18000.0}, {"date": "2014-02-28", "close": 0.042, "volume": 103300.0}, {"date": "2014-03-03", "close": 0.045, "volume": 107975.0}, {"date": "2014-03-04", "close": 0.045, "volume": 10000.0}, {"date": "2014-03-10", "close": 0.03, "volume": 55000.0}, {"date": "2014-03-31", "close": 0.038, "volume": 25500.0}, {"date": "2014-04-01", "close": 0.039, "volume": 12821.0}, {"date": "2014-04-04", "close": 0.039, "volume": 306625.0}, {"date": "2014-04-07", "close": 0.039, "volume": 18375.0}, {"date": "2014-04-10", "close": 0.03, "volume": 50000.0}, {"date": "2014-04-11", "close": 0.03, "volume": 62000.0}, {"date": "2014-04-14", "close": 0.03, "volume": 10000.0}, {"date": "2014-04-16", "close": 0.03, "volume": 5000.0}, {"date": "2014-04-23", "close": 0.03, "volume": 9000.0}, {"date": "2014-04-24", "close": 0.035, "volume": 4000.0}, {"date": "2014-04-28", "close": 0.035, "volume": 30000.0}, {"date": "2014-04-29", "close": 0.03, "volume": 16000.0}, {"date": "2014-04-30", "close": 0.03, "volume": 100000.0}, {"date": "2014-05-08", "close": 0.026, "volume": 43798.0}, {"date": "2014-05-09", "close": 0.026, "volume": 39292.0}, {"date": "2014-05-13", "close": 0.025, "volume": 256453.0}, {"date": "2014-05-15", "close": 0.025, "volume": 100000.0}, {"date": "2014-05-23", "close": 0.025, "volume": 15000.0}, {"date": "2014-05-28", "close": 0.025, "volume": 25000.0}, {"date": "2014-06-02", "close": 0.022, "volume": 40000.0}, {"date": "2014-06-10", "close": 0.025, "volume": 50000.0}, {"date": "2014-06-12", "close": 0.025, "volume": 150000.0}, {"date": "2014-06-18", "close": 0.02, "volume": 150000.0}, {"date": "2014-06-19", "close": 0.021, "volume": 25000.0}, {"date": "2014-06-25", "close": 0.014, "volume": 15875.0}, {"date": "2014-06-26", "close": 0.015, "volume": 73750.0}, {"date": "2014-06-27", "close": 0.011, "volume": 1571085.0}, {"date": "2014-06-30", "close": 0.014, "volume": 241329.0}, {"date": "2014-07-02", "close": 0.013, "volume": 100000.0}, {"date": "2014-07-09", "close": 0.018, "volume": 60000.0}, {"date": "2014-07-10", "close": 0.018, "volume": 100000.0}, {"date": "2014-07-14", "close": 0.024, "volume": 30000.0}, {"date": "2014-08-11", "close": 0.02, "volume": 102175.0}, {"date": "2014-08-18", "close": 0.02, "volume": 31687.0}, {"date": "2014-08-28", "close": 0.018, "volume": 3389.0}, {"date": "2014-09-04", "close": 0.02, "volume": 5625.0}, {"date": "2014-09-30", "close": 0.019, "volume": 5000.0}, {"date": "2014-10-06", "close": 0.019, "volume": 10000.0}, {"date": "2014-10-09", "close": 0.017, "volume": 20000.0}, {"date": "2014-10-10", "close": 0.017, "volume": 31138.0}, {"date": "2014-10-22", "close": 0.012, "volume": 379035.0}, {"date": "2014-10-27", "close": 0.012, "volume": 149134.0}, {"date": "2014-11-10", "close": 0.01, "volume": 90000.0}, {"date": "2014-11-11", "close": 0.008, "volume": 110000.0}, {"date": "2014-11-20", "close": 0.007, "volume": 200000.0}, {"date": "2014-11-25", "close": 0.008, "volume": 70000.0}, {"date": "2014-12-15", "close": 0.005, "volume": 200000.0}, {"date": "2015-01-06", "close": 0.005, "volume": 10300.0}, {"date": "2015-01-20", "close": 0.006, "volume": 70000.0}, {"date": "2015-01-29", "close": 0.006, "volume": 11000.0}, {"date": "2015-02-04", "close": 0.005, "volume": 50000.0}, {"date": "2015-02-06", "close": 0.005, "volume": 29750.0}, {"date": "2015-02-10", "close": 0.006, "volume": 28717.0}, {"date": "2015-02-17", "close": 0.007, "volume": 666244.0}, {"date": "2015-03-09", "close": 0.007, "volume": 5000.0}, {"date": "2015-03-17", "close": 0.007, "volume": 2589.0}, {"date": "2015-03-23", "close": 0.007, "volume": 200000.0}, {"date": "2015-04-16", "close": 0.007, "volume": 50000.0}, {"date": "2015-04-29", "close": 0.007, "volume": 50000.0}, {"date": "2015-05-08", "close": 0.012, "volume": 202606.0}, {"date": "2015-05-13", "close": 0.013, "volume": 15000.0}, {"date": "2015-05-14", "close": 0.015, "volume": 16500.0}, {"date": "2015-05-18", "close": 0.012, "volume": 50000.0}, {"date": "2015-05-21", "close": 0.012, "volume": 3500.0}, {"date": "2015-05-28", "close": 0.013, "volume": 30000.0}, {"date": "2015-06-01", "close": 0.012, "volume": 100000.0}, {"date": "2015-06-02", "close": 0.008, "volume": 2336599.0}, {"date": "2015-06-09", "close": 0.008, "volume": 51000.0}, {"date": "2015-06-11", "close": 0.008, "volume": 25006.0}, {"date": "2015-06-12", "close": 0.01, "volume": 157000.0}, {"date": "2015-06-16", "close": 0.016, "volume": 787127.0}, {"date": "2015-06-18", "close": 0.011, "volume": 67000.0}, {"date": "2015-06-24", "close": 0.011, "volume": 100000.0}, {"date": "2015-06-25", "close": 0.01, "volume": 100000.0}, {"date": "2015-06-26", "close": 0.01, "volume": 4000.0}, {"date": "2015-06-29", "close": 0.01, "volume": 429000.0}, {"date": "2015-06-30", "close": 0.011, "volume": 10000.0}, {"date": "2015-07-02", "close": 0.009, "volume": 8000.0}, {"date": "2015-07-16", "close": 0.02, "volume": 494947.0}, {"date": "2015-07-29", "close": 0.016, "volume": 100000.0}, {"date": "2015-08-05", "close": 0.014, "volume": 100000.0}, {"date": "2015-08-10", "close": 0.012, "volume": 100000.0}, {"date": "2015-08-24", "close": 0.012, "volume": 175447.0}, {"date": "2015-08-25", "close": 0.014, "volume": 100000.0}, {"date": "2015-10-22", "close": 0.01, "volume": 31000.0}, {"date": "2015-10-30", "close": 0.011, "volume": 78606.0}, {"date": "2015-11-03", "close": 0.015, "volume": 65000.0}, {"date": "2015-11-11", "close": 0.015, "volume": 20000.0}, {"date": "2015-11-12", "close": 0.013, "volume": 16000.0}, {"date": "2015-11-13", "close": 0.016, "volume": 386394.0}, {"date": "2015-11-19", "close": 0.016, "volume": 200000.0}, {"date": "2015-11-26", "close": 0.018, "volume": 30000.0}, {"date": "2015-11-27", "close": 0.02, "volume": 33000.0}, {"date": "2015-11-30", "close": 0.02, "volume": 27000.0}, {"date": "2015-12-01", "close": 0.02, "volume": 50000.0}, {"date": "2015-12-03", "close": 0.02, "volume": 450000.0}, {"date": "2015-12-04", "close": 0.018, "volume": 500000.0}, {"date": "2015-12-07", "close": 0.018, "volume": 800000.0}, {"date": "2015-12-09", "close": 0.016, "volume": 500000.0}, {"date": "2015-12-10", "close": 0.018, "volume": 500000.0}, {"date": "2015-12-16", "close": 0.018, "volume": 230000.0}, {"date": "2015-12-17", "close": 0.018, "volume": 370001.0}, {"date": "2016-01-06", "close": 0.018, "volume": 140000.0}, {"date": "2016-01-07", "close": 0.015, "volume": 120000.0}, {"date": "2016-01-12", "close": 0.015, "volume": 518700.0}, {"date": "2016-01-13", "close": 0.015, "volume": 50000.0}, {"date": "2016-01-20", "close": 0.015, "volume": 3354.0}, {"date": "2016-01-29", "close": 0.015, "volume": 30000.0}, {"date": "2016-02-11", "close": 0.02, "volume": 170385.0}, {"date": "2016-02-12", "close": 0.018, "volume": 68513.0}, {"date": "2016-02-16", "close": 0.016, "volume": 40000.0}, {"date": "2016-03-22", "close": 0.016, "volume": 8888.0}, {"date": "2016-03-23", "close": 0.016, "volume": 26112.0}, {"date": "2016-03-24", "close": 0.015, "volume": 100000.0}, {"date": "2016-04-08", "close": 0.014, "volume": 1000000.0}, {"date": "2016-04-13", "close": 0.016, "volume": 32000.0}, {"date": "2016-04-21", "close": 0.014, "volume": 10000.0}, {"date": "2016-04-22", "close": 0.016, "volume": 42588.0}, {"date": "2016-04-27", "close": 0.015, "volume": 40000.0}, {"date": "2016-05-04", "close": 0.016, "volume": 150000.0}, {"date": "2016-05-17", "close": 0.018, "volume": 150000.0}, {"date": "2016-05-23", "close": 0.023, "volume": 143730.0}, {"date": "2016-05-24", "close": 0.02, "volume": 14000.0}, {"date": "2016-05-27", "close": 0.02, "volume": 30000.0}, {"date": "2016-06-10", "close": 0.022, "volume": 26000.0}, {"date": "2016-06-16", "close": 0.036, "volume": 154811.0}, {"date": "2016-06-17", "close": 0.04, "volume": 55000.0}, {"date": "2016-06-20", "close": 0.04, "volume": 13730.0}, {"date": "2016-06-21", "close": 0.04, "volume": 40000.0}, {"date": "2016-06-22", "close": 0.037, "volume": 48365.0}, {"date": "2016-06-28", "close": 0.038, "volume": 155000.0}, {"date": "2016-06-30", "close": 0.043, "volume": 2000.0}, {"date": "2016-07-04", "close": 0.05, "volume": 11640.0}, {"date": "2016-07-05", "close": 0.052, "volume": 127060.0}, {"date": "2016-07-06", "close": 0.052, "volume": 83221.0}, {"date": "2016-07-07", "close": 0.05, "volume": 188.0}, {"date": "2016-07-08", "close": 0.05, "volume": 49611.0}, {"date": "2016-07-11", "close": 0.05, "volume": 389.0}, {"date": "2016-07-20", "close": 0.058, "volume": 10000.0}, {"date": "2016-07-25", "close": 0.055, "volume": 231300.0}, {"date": "2016-07-26", "close": 0.065, "volume": 88700.0}, {"date": "2016-08-01", "close": 0.05, "volume": 776574.0}, {"date": "2016-08-02", "close": 0.051, "volume": 50000.0}, {"date": "2016-08-04", "close": 0.052, "volume": 5000.0}, {"date": "2016-08-09", "close": 0.051, "volume": 250678.0}, {"date": "2016-08-10", "close": 0.051, "volume": 20000.0}, {"date": "2016-08-22", "close": 0.05, "volume": 756696.0}, {"date": "2016-08-23", "close": 0.05, "volume": 75000.0}, {"date": "2016-08-29", "close": 0.055, "volume": 350000.0}, {"date": "2016-08-30", "close": 0.05, "volume": 250000.0}, {"date": "2016-08-31", "close": 0.05, "volume": 761441.0}, {"date": "2016-09-06", "close": 0.05, "volume": 203500.0}, {"date": "2016-09-08", "close": 0.05, "volume": 100000.0}, {"date": "2016-09-12", "close": 0.05, "volume": 440000.0}, {"date": "2016-09-14", "close": 0.05, "volume": 205581.0}, {"date": "2016-10-07", "close": 0.04, "volume": 200000.0}, {"date": "2016-11-04", "close": 0.032, "volume": 3000.0}, {"date": "2016-11-07", "close": 0.035, "volume": 90230.0}, {"date": "2016-11-10", "close": 0.035, "volume": 6500.0}, {"date": "2017-01-16", "close": 0.034, "volume": 156700.0}, {"date": "2017-01-17", "close": 0.04, "volume": 1500.0}, {"date": "2017-01-19", "close": 0.05, "volume": 10000.0}, {"date": "2017-01-20", "close": 0.053, "volume": 200000.0}, {"date": "2017-01-25", "close": 0.055, "volume": 110000.0}, {"date": "2017-01-27", "close": 0.065, "volume": 50000.0}, {"date": "2017-01-30", "close": 0.065, "volume": 6550.0}, {"date": "2017-01-31", "close": 0.06, "volume": 25233.0}, {"date": "2017-02-01", "close": 0.061, "volume": 8000.0}, {"date": "2017-02-03", "close": 0.062, "volume": 4000.0}, {"date": "2017-02-06", "close": 0.056, "volume": 597000.0}, {"date": "2017-02-07", "close": 0.062, "volume": 2597.0}, {"date": "2017-02-10", "close": 0.077, "volume": 114000.0}, {"date": "2017-02-13", "close": 0.077, "volume": 13500.0}, {"date": "2017-02-16", "close": 0.077, "volume": 14000.0}, {"date": "2017-02-17", "close": 0.067, "volume": 1.0}, {"date": "2017-02-22", "close": 0.067, "volume": 8201.0}, {"date": "2017-03-06", "close": 0.067, "volume": 7000.0}, {"date": "2017-03-14", "close": 0.071, "volume": 10020.0}, {"date": "2017-03-17", "close": 0.071, "volume": 19999.0}, {"date": "2017-03-20", "close": 0.075, "volume": 19981.0}, {"date": "2017-03-24", "close": 0.075, "volume": 13000.0}, {"date": "2017-03-28", "close": 0.08, "volume": 20000.0}, {"date": "2017-03-29", "close": 0.07, "volume": 10000.0}, {"date": "2017-04-03", "close": 0.07, "volume": 3330.0}, {"date": "2017-04-05", "close": 0.062, "volume": 381932.0}, {"date": "2017-04-07", "close": 0.061, "volume": 10000.0}, {"date": "2017-04-10", "close": 0.061, "volume": 11001.0}, {"date": "2017-04-27", "close": 0.062, "volume": 75000.0}, {"date": "2017-04-28", "close": 0.061, "volume": 31000.0}, {"date": "2017-05-01", "close": 0.061, "volume": 175000.0}, {"date": "2017-05-02", "close": 0.061, "volume": 134774.0}, {"date": "2017-05-03", "close": 0.061, "volume": 150000.0}, {"date": "2017-05-05", "close": 0.055, "volume": 56250.0}, {"date": "2017-05-12", "close": 0.055, "volume": 3448.0}, {"date": "2017-05-16", "close": 0.055, "volume": 10000.0}, {"date": "2017-05-19", "close": 0.055, "volume": 111797.0}, {"date": "2017-05-22", "close": 0.05, "volume": 24000.0}, {"date": "2017-06-06", "close": 0.035, "volume": 90000.0}, {"date": "2017-06-07", "close": 0.035, "volume": 65000.0}, {"date": "2017-06-09", "close": 0.03, "volume": 50670.0}, {"date": "2017-06-15", "close": 0.03, "volume": 85000.0}, {"date": "2017-06-20", "close": 0.03, "volume": 14744.0}, {"date": "2017-06-21", "close": 0.03, "volume": 13330.0}, {"date": "2017-06-26", "close": 0.029, "volume": 7860.0}, {"date": "2017-06-27", "close": 0.026, "volume": 50000.0}, {"date": "2017-06-28", "close": 0.026, "volume": 20256.0}, {"date": "2017-06-29", "close": 0.026, "volume": 5000.0}, {"date": "2017-06-30", "close": 0.03, "volume": 28125.0}, {"date": "2017-07-19", "close": 0.032, "volume": 33750.0}, {"date": "2017-07-25", "close": 0.033, "volume": 10000.0}, {"date": "2017-08-02", "close": 0.032, "volume": 129571.0}, {"date": "2017-08-07", "close": 0.033, "volume": 10000.0}, {"date": "2017-08-14", "close": 0.033, "volume": 6000.0}, {"date": "2017-08-16", "close": 0.034, "volume": 43572.0}, {"date": "2017-08-23", "close": 0.033, "volume": 100000.0}, {"date": "2017-09-14", "close": 0.027, "volume": 23000.0}, {"date": "2017-09-20", "close": 0.026, "volume": 223685.0}, {"date": "2017-09-27", "close": 0.026, "volume": 30000.0}, {"date": "2017-11-07", "close": 0.03, "volume": 9000.0}, {"date": "2017-11-10", "close": 0.03, "volume": 95000.0}, {"date": "2017-11-13", "close": 0.026, "volume": 50000.0}, {"date": "2017-12-01", "close": 0.026, "volume": 100000.0}, {"date": "2017-12-15", "close": 0.027, "volume": 295862.0}, {"date": "2017-12-22", "close": 0.032, "volume": 62032.0}, {"date": "2018-01-03", "close": 0.025, "volume": 8856.0}, {"date": "2018-01-04", "close": 0.027, "volume": 1022929.0}, {"date": "2018-01-10", "close": 0.035, "volume": 1042917.0}, {"date": "2018-01-17", "close": 0.04, "volume": 243000.0}, {"date": "2018-01-29", "close": 0.04, "volume": 12500.0}, {"date": "2018-01-30", "close": 0.04, "volume": 12170.0}, {"date": "2018-02-05", "close": 0.039, "volume": 10000.0}, {"date": "2018-02-06", "close": 0.039, "volume": 112384.0}, {"date": "2018-02-07", "close": 0.036, "volume": 45000.0}, {"date": "2018-02-14", "close": 0.03, "volume": 60000.0}, {"date": "2018-02-21", "close": 0.033, "volume": 34000.0}, {"date": "2018-02-23", "close": 0.031, "volume": 100000.0}, {"date": "2018-03-02", "close": 0.03, "volume": 69513.0}, {"date": "2018-03-06", "close": 0.032, "volume": 3514.0}, {"date": "2018-03-08", "close": 0.032, "volume": 62590.0}, {"date": "2018-03-12", "close": 0.029, "volume": 364360.0}, {"date": "2018-03-21", "close": 0.027, "volume": 58974.0}, {"date": "2018-03-28", "close": 0.028, "volume": 150000.0}, {"date": "2018-04-06", "close": 0.028, "volume": 235000.0}, {"date": "2018-04-16", "close": 0.027, "volume": 4100.0}, {"date": "2018-04-17", "close": 0.026, "volume": 117306.0}, {"date": "2018-04-19", "close": 0.024, "volume": 18600.0}, {"date": "2018-05-14", "close": 0.024, "volume": 183311.0}, {"date": "2018-05-15", "close": 0.022, "volume": 27000.0}, {"date": "2018-05-18", "close": 0.022, "volume": 50000.0}, {"date": "2018-05-24", "close": 0.022, "volume": 50000.0}, {"date": "2018-05-28", "close": 0.023, "volume": 39765.0}, {"date": "2018-05-29", "close": 0.024, "volume": 154500.0}, {"date": "2018-06-01", "close": 0.023, "volume": 4500.0}, {"date": "2018-06-04", "close": 0.022, "volume": 150000.0}, {"date": "2018-06-06", "close": 0.022, "volume": 9300.0}, {"date": "2018-06-08", "close": 0.022, "volume": 100000.0}, {"date": "2018-06-13", "close": 0.022, "volume": 50000.0}, {"date": "2018-06-20", "close": 0.023, "volume": 230000.0}, {"date": "2018-06-26", "close": 0.024, "volume": 5000.0}, {"date": "2018-06-28", "close": 0.024, "volume": 3500.0}, {"date": "2018-06-29", "close": 0.024, "volume": 250000.0}, {"date": "2018-07-02", "close": 0.027, "volume": 39765.0}, {"date": "2018-07-03", "close": 0.027, "volume": 5451.0}, {"date": "2018-07-04", "close": 0.027, "volume": 5225.0}, {"date": "2018-07-05", "close": 0.027, "volume": 22892.0}, {"date": "2018-07-06", "close": 0.027, "volume": 1710.0}, {"date": "2018-07-09", "close": 0.027, "volume": 4349.0}, {"date": "2018-07-11", "close": 0.025, "volume": 4100.0}, {"date": "2018-07-20", "close": 0.024, "volume": 18180.0}, {"date": "2018-07-23", "close": 0.023, "volume": 45000.0}, {"date": "2018-07-25", "close": 0.022, "volume": 55682.0}, {"date": "2018-07-26", "close": 0.021, "volume": 250000.0}, {"date": "2018-07-30", "close": 0.023, "volume": 9034.0}, {"date": "2018-07-31", "close": 0.026, "volume": 6555.0}, {"date": "2018-08-09", "close": 0.024, "volume": 221000.0}, {"date": "2018-08-15", "close": 0.015, "volume": 390931.0}, {"date": "2018-08-16", "close": 0.015, "volume": 226585.0}, {"date": "2018-08-17", "close": 0.016, "volume": 666668.0}, {"date": "2018-08-30", "close": 0.017, "volume": 122500.0}, {"date": "2018-09-04", "close": 0.017, "volume": 79823.0}, {"date": "2018-09-06", "close": 0.017, "volume": 60000.0}, {"date": "2018-09-11", "close": 0.017, "volume": 1735.0}, {"date": "2018-09-19", "close": 0.015, "volume": 3400.0}, {"date": "2018-10-01", "close": 0.014, "volume": 425761.0}, {"date": "2018-10-12", "close": 0.014, "volume": 50945.0}, {"date": "2018-10-23", "close": 0.019, "volume": 250000.0}, {"date": "2018-10-24", "close": 0.019, "volume": 30000.0}, {"date": "2018-10-25", "close": 0.019, "volume": 50000.0}, {"date": "2018-10-30", "close": 0.018, "volume": 350000.0}, {"date": "2018-11-02", "close": 0.017, "volume": 138309.0}, {"date": "2018-11-06", "close": 0.017, "volume": 29338.0}, {"date": "2018-11-07", "close": 0.017, "volume": 20000.0}, {"date": "2018-11-30", "close": 0.017, "volume": 12500.0}, {"date": "2018-12-03", "close": 0.018, "volume": 315692.0}, {"date": "2018-12-04", "close": 0.018, "volume": 102333.0}, {"date": "2018-12-05", "close": 0.021, "volume": 378888.0}, {"date": "2018-12-06", "close": 0.021, "volume": 63553.0}, {"date": "2018-12-12", "close": 0.024, "volume": 25000.0}, {"date": "2018-12-13", "close": 0.021, "volume": 463496.0}, {"date": "2018-12-21", "close": 0.017, "volume": 348100.0}, {"date": "2018-12-24", "close": 0.01, "volume": 583334.0}, {"date": "2018-12-31", "close": 0.013, "volume": 117500.0}, {"date": "2019-01-03", "close": 0.021, "volume": 480000.0}, {"date": "2019-01-04", "close": 0.022, "volume": 360000.0}, {"date": "2019-01-07", "close": 0.022, "volume": 20000.0}, {"date": "2019-01-08", "close": 0.023, "volume": 20000.0}, {"date": "2019-01-11", "close": 0.022, "volume": 40000.0}, {"date": "2019-01-14", "close": 0.022, "volume": 20000.0}, {"date": "2019-01-15", "close": 0.022, "volume": 20000.0}, {"date": "2019-01-18", "close": 0.021, "volume": 20000.0}, {"date": "2019-02-05", "close": 0.018, "volume": 65000.0}, {"date": "2019-02-08", "close": 0.018, "volume": 235000.0}, {"date": "2019-02-22", "close": 0.014, "volume": 10000.0}, {"date": "2019-02-25", "close": 0.015, "volume": 8000.0}, {"date": "2019-02-26", "close": 0.018, "volume": 16600.0}, {"date": "2019-02-27", "close": 0.016, "volume": 200000.0}, {"date": "2019-03-13", "close": 0.015, "volume": 11251.0}, {"date": "2019-03-15", "close": 0.015, "volume": 141041.0}, {"date": "2019-03-20", "close": 0.014, "volume": 100000.0}, {"date": "2019-03-21", "close": 0.011, "volume": 226647.0}, {"date": "2019-03-28", "close": 0.013, "volume": 15000.0}, {"date": "2019-04-05", "close": 0.011, "volume": 25000.0}, {"date": "2019-04-24", "close": 0.01, "volume": 50000.0}, {"date": "2019-05-01", "close": 0.01, "volume": 79664.0}, {"date": "2019-05-02", "close": 0.009, "volume": 506244.0}, {"date": "2019-05-06", "close": 0.007, "volume": 8756.0}, {"date": "2019-05-13", "close": 0.007, "volume": 1518611.0}, {"date": "2019-05-16", "close": 0.007, "volume": 183144.0}, {"date": "2019-05-17", "close": 0.006, "volume": 51333.0}, {"date": "2019-06-11", "close": 0.007, "volume": 23190.0}, {"date": "2019-06-14", "close": 0.005, "volume": 1500000.0}, {"date": "2019-06-21", "close": 0.004, "volume": 100000.0}, {"date": "2019-06-25", "close": 0.005, "volume": 95000.0}, {"date": "2019-06-28", "close": 0.004, "volume": 448028.0}, {"date": "2019-07-19", "close": 0.004, "volume": 42603.0}, {"date": "2019-07-25", "close": 0.007, "volume": 375000.0}, {"date": "2019-07-31", "close": 0.007, "volume": 316667.0}, {"date": "2019-08-06", "close": 0.008, "volume": 100000.0}, {"date": "2019-08-12", "close": 0.009, "volume": 260105.0}, {"date": "2019-08-13", "close": 0.007, "volume": 440787.0}, {"date": "2019-08-20", "close": 0.01, "volume": 875000.0}, {"date": "2019-08-22", "close": 0.01, "volume": 255808.0}, {"date": "2019-08-27", "close": 0.011, "volume": 200000.0}, {"date": "2019-08-30", "close": 0.011, "volume": 10000.0}, {"date": "2019-09-02", "close": 0.011, "volume": 45000.0}, {"date": "2019-09-09", "close": 0.008, "volume": 5000.0}, {"date": "2019-09-10", "close": 0.01, "volume": 48769.0}, {"date": "2019-09-11", "close": 0.009, "volume": 30528.0}, {"date": "2019-09-17", "close": 0.011, "volume": 90000.0}, {"date": "2019-09-19", "close": 0.013, "volume": 200000.0}, {"date": "2019-09-20", "close": 0.014, "volume": 100000.0}, {"date": "2019-09-23", "close": 0.009, "volume": 225000.0}, {"date": "2019-09-30", "close": 0.009, "volume": 90000.0}, {"date": "2019-10-08", "close": 0.01, "volume": 1428414.0}, {"date": "2019-10-09", "close": 0.012, "volume": 320000.0}, {"date": "2019-10-14", "close": 0.012, "volume": 275823.0}, {"date": "2019-10-17", "close": 0.012, "volume": 100000.0}, {"date": "2019-10-18", "close": 0.012, "volume": 186417.0}, {"date": "2019-10-21", "close": 0.01, "volume": 100000.0}, {"date": "2019-10-23", "close": 0.01, "volume": 10000.0}, {"date": "2019-10-24", "close": 0.01, "volume": 279760.0}, {"date": "2019-10-28", "close": 0.01, "volume": 250000.0}, {"date": "2019-10-29", "close": 0.01, "volume": 60000.0}, {"date": "2019-11-04", "close": 0.011, "volume": 403243.0}, {"date": "2019-11-05", "close": 0.01, "volume": 1313832.0}, {"date": "2019-11-07", "close": 0.011, "volume": 2730537.0}, {"date": "2019-11-11", "close": 0.012, "volume": 80000.0}, {"date": "2019-11-12", "close": 0.012, "volume": 20000.0}, {"date": "2019-11-15", "close": 0.011, "volume": 595078.0}, {"date": "2019-11-18", "close": 0.012, "volume": 93233.0}, {"date": "2019-11-27", "close": 0.01, "volume": 900000.0}, {"date": "2019-12-05", "close": 0.01, "volume": 830448.0}, {"date": "2019-12-12", "close": 0.013, "volume": 439233.0}, {"date": "2019-12-13", "close": 0.015, "volume": 67000.0}, {"date": "2019-12-17", "close": 0.013, "volume": 76000.0}, {"date": "2019-12-30", "close": 0.014, "volume": 100000.0}, {"date": "2020-01-06", "close": 0.016, "volume": 50000.0}, {"date": "2020-01-10", "close": 0.018, "volume": 253234.0}, {"date": "2020-01-13", "close": 0.015, "volume": 353400.0}, {"date": "2020-01-17", "close": 0.011, "volume": 1078969.0}, {"date": "2020-01-20", "close": 0.015, "volume": 191428.0}, {"date": "2020-01-21", "close": 0.015, "volume": 78003.0}, {"date": "2020-01-23", "close": 0.015, "volume": 66000.0}, {"date": "2020-01-28", "close": 0.014, "volume": 145089.0}, {"date": "2020-01-31", "close": 0.015, "volume": 209031.0}, {"date": "2020-02-04", "close": 0.019, "volume": 692842.0}, {"date": "2020-02-06", "close": 0.02, "volume": 43478.0}, {"date": "2020-02-10", "close": 0.033, "volume": 457044.0}, {"date": "2020-02-11", "close": 0.025, "volume": 221140.0}, {"date": "2020-02-12", "close": 0.025, "volume": 900000.0}, {"date": "2020-02-13", "close": 0.026, "volume": 3435881.0}, {"date": "2020-02-14", "close": 0.027, "volume": 499260.0}, {"date": "2020-02-17", "close": 0.029, "volume": 580673.0}, {"date": "2020-02-18", "close": 0.03, "volume": 131846.0}, {"date": "2020-02-19", "close": 0.028, "volume": 62500.0}, {"date": "2020-02-20", "close": 0.025, "volume": 1459434.0}, {"date": "2020-02-24", "close": 0.024, "volume": 1133024.0}, {"date": "2020-02-25", "close": 0.021, "volume": 54194.0}, {"date": "2020-02-26", "close": 0.02, "volume": 426576.0}, {"date": "2020-02-27", "close": 0.02, "volume": 115000.0}, {"date": "2020-02-28", "close": 0.021, "volume": 343924.0}, {"date": "2020-03-03", "close": 0.022, "volume": 18000.0}, {"date": "2020-03-04", "close": 0.02, "volume": 750415.0}, {"date": "2020-03-05", "close": 0.02, "volume": 114500.0}, {"date": "2020-03-06", "close": 0.019, "volume": 61288.0}, {"date": "2020-03-09", "close": 0.016, "volume": 3194.0}, {"date": "2020-03-12", "close": 0.018, "volume": 411888.0}, {"date": "2020-03-13", "close": 0.015, "volume": 418694.0}, {"date": "2020-03-20", "close": 0.015, "volume": 80000.0}, {"date": "2020-03-23", "close": 0.015, "volume": 200000.0}, {"date": "2020-03-24", "close": 0.015, "volume": 60000.0}, {"date": "2020-03-31", "close": 0.014, "volume": 71428.0}, {"date": "2020-05-11", "close": 0.018, "volume": 1748.0}, {"date": "2020-05-12", "close": 0.018, "volume": 11252.0}, {"date": "2020-05-13", "close": 0.018, "volume": 128748.0}, {"date": "2020-05-22", "close": 0.02, "volume": 4160.0}, {"date": "2020-05-28", "close": 0.022, "volume": 24500.0}, {"date": "2020-06-09", "close": 0.025, "volume": 704500.0}, {"date": "2020-06-10", "close": 0.032, "volume": 81104.0}, {"date": "2020-06-11", "close": 0.035, "volume": 41973.0}, {"date": "2020-06-12", "close": 0.03, "volume": 395251.0}, {"date": "2020-06-16", "close": 0.039, "volume": 129620.0}, {"date": "2020-06-18", "close": 0.03, "volume": 91973.0}, {"date": "2020-06-19", "close": 0.032, "volume": 573157.0}, {"date": "2020-06-22", "close": 0.034, "volume": 1000000.0}, {"date": "2020-06-23", "close": 0.035, "volume": 830971.0}, {"date": "2020-06-24", "close": 0.038, "volume": 332814.0}, {"date": "2020-06-25", "close": 0.04, "volume": 453461.0}, {"date": "2020-06-26", "close": 0.041, "volume": 385000.0}, {"date": "2020-06-29", "close": 0.045, "volume": 117200.0}, {"date": "2020-07-01", "close": 0.059, "volume": 99665.0}, {"date": "2020-07-02", "close": 0.066, "volume": 321000.0}, {"date": "2020-07-03", "close": 0.068, "volume": 1350000.0}, {"date": "2020-07-06", "close": 0.083, "volume": 1566177.0}, {"date": "2020-07-07", "close": 0.08, "volume": 3256869.0}, {"date": "2020-07-08", "close": 0.08, "volume": 756359.0}, {"date": "2020-07-09", "close": 0.071, "volume": 2364333.0}, {"date": "2020-07-10", "close": 0.077, "volume": 868198.0}, {"date": "2020-07-13", "close": 0.08, "volume": 910346.0}, {"date": "2020-07-14", "close": 0.071, "volume": 332961.0}, {"date": "2020-07-15", "close": 0.071, "volume": 65001.0}, {"date": "2020-07-16", "close": 0.077, "volume": 34480.0}, {"date": "2020-07-17", "close": 0.073, "volume": 743167.0}, {"date": "2020-07-21", "close": 0.075, "volume": 202000.0}, {"date": "2020-07-22", "close": 0.075, "volume": 117951.0}, {"date": "2020-07-23", "close": 0.074, "volume": 120083.0}, {"date": "2020-07-24", "close": 0.075, "volume": 400000.0}, {"date": "2020-07-27", "close": 0.075, "volume": 352539.0}, {"date": "2020-07-28", "close": 0.075, "volume": 488360.0}, {"date": "2020-07-29", "close": 0.076, "volume": 146395.0}, {"date": "2020-07-30", "close": 0.076, "volume": 12961.0}, {"date": "2020-07-31", "close": 0.072, "volume": 56000.0}, {"date": "2020-08-03", "close": 0.072, "volume": 144178.0}, {"date": "2020-08-04", "close": 0.073, "volume": 180000.0}, {"date": "2020-08-05", "close": 0.075, "volume": 866864.0}, {"date": "2020-08-06", "close": 0.08, "volume": 251687.0}, {"date": "2020-08-07", "close": 0.08, "volume": 298185.0}, {"date": "2020-08-10", "close": 0.085, "volume": 449221.0}, {"date": "2020-08-11", "close": 0.08, "volume": 603509.0}, {"date": "2020-08-12", "close": 0.075, "volume": 675928.0}, {"date": "2020-08-13", "close": 0.073, "volume": 514550.0}, {"date": "2020-08-14", "close": 0.073, "volume": 100000.0}, {"date": "2020-08-17", "close": 0.075, "volume": 105666.0}, {"date": "2020-08-18", "close": 0.074, "volume": 110000.0}, {"date": "2020-08-19", "close": 0.073, "volume": 220034.0}, {"date": "2020-08-21", "close": 0.073, "volume": 10000.0}, {"date": "2020-08-24", "close": 0.065, "volume": 115250.0}, {"date": "2020-08-25", "close": 0.073, "volume": 100000.0}, {"date": "2020-08-26", "close": 0.075, "volume": 25000.0}, {"date": "2020-08-28", "close": 0.066, "volume": 150000.0}, {"date": "2020-08-31", "close": 0.075, "volume": 400900.0}, {"date": "2020-09-01", "close": 0.075, "volume": 115000.0}, {"date": "2020-09-02", "close": 0.085, "volume": 58823.0}, {"date": "2020-09-03", "close": 0.078, "volume": 308108.0}, {"date": "2020-09-04", "close": 0.079, "volume": 299692.0}, {"date": "2020-09-07", "close": 0.082, "volume": 169303.0}, {"date": "2020-09-08", "close": 0.081, "volume": 206262.0}, {"date": "2020-09-09", "close": 0.078, "volume": 134074.0}, {"date": "2020-09-10", "close": 0.083, "volume": 201944.0}, {"date": "2020-09-11", "close": 0.083, "volume": 110000.0}, {"date": "2020-09-14", "close": 0.08, "volume": 517449.0}, {"date": "2020-09-15", "close": 0.081, "volume": 36185.0}, {"date": "2020-09-16", "close": 0.081, "volume": 25000.0}, {"date": "2020-09-17", "close": 0.077, "volume": 6815.0}, {"date": "2020-09-18", "close": 0.076, "volume": 35948.0}, {"date": "2020-09-21", "close": 0.075, "volume": 170833.0}, {"date": "2020-09-22", "close": 0.07, "volume": 34404.0}, {"date": "2020-09-23", "close": 0.08, "volume": 105050.0}, {"date": "2020-09-28", "close": 0.099, "volume": 5238483.0}, {"date": "2020-09-29", "close": 0.096, "volume": 548470.0}, {"date": "2020-09-30", "close": 0.095, "volume": 62825.0}, {"date": "2020-10-01", "close": 0.092, "volume": 21505.0}, {"date": "2020-10-02", "close": 0.085, "volume": 231765.0}, {"date": "2020-10-05", "close": 0.085, "volume": 100000.0}, {"date": "2020-10-06", "close": 0.085, "volume": 100000.0}, {"date": "2020-10-08", "close": 0.085, "volume": 7647.0}, {"date": "2020-10-09", "close": 0.084, "volume": 105825.0}, {"date": "2020-10-12", "close": 0.096, "volume": 265175.0}, {"date": "2020-10-13", "close": 0.09, "volume": 139500.0}, {"date": "2020-10-14", "close": 0.095, "volume": 138359.0}, {"date": "2020-10-15", "close": 0.105, "volume": 2158112.0}, {"date": "2020-10-16", "close": 0.095, "volume": 1193419.0}, {"date": "2020-10-19", "close": 0.097, "volume": 243568.0}, {"date": "2020-10-20", "close": 0.1, "volume": 515538.0}, {"date": "2020-10-21", "close": 0.105, "volume": 536914.0}, {"date": "2020-10-22", "close": 0.1, "volume": 65000.0}, {"date": "2020-10-23", "close": 0.1, "volume": 537438.0}, {"date": "2020-10-26", "close": 0.1, "volume": 125904.0}, {"date": "2020-10-27", "close": 0.097, "volume": 15148.0}, {"date": "2020-10-28", "close": 0.093, "volume": 4216.0}, {"date": "2020-10-29", "close": 0.092, "volume": 45261.0}, {"date": "2020-10-30", "close": 0.096, "volume": 229474.0}, {"date": "2020-11-02", "close": 0.094, "volume": 75000.0}, {"date": "2020-11-03", "close": 0.1, "volume": 75000.0}, {"date": "2020-11-04", "close": 0.094, "volume": 55000.0}, {"date": "2020-11-05", "close": 0.09, "volume": 5611.0}, {"date": "2020-11-06", "close": 0.089, "volume": 90000.0}, {"date": "2020-11-10", "close": 0.082, "volume": 171490.0}, {"date": "2020-11-12", "close": 0.082, "volume": 1585.0}, {"date": "2020-11-16", "close": 0.081, "volume": 37037.0}, {"date": "2020-11-17", "close": 0.098, "volume": 97187.0}, {"date": "2020-11-23", "close": 0.08, "volume": 197228.0}, {"date": "2020-11-24", "close": 0.066, "volume": 1918350.0}, {"date": "2020-11-25", "close": 0.064, "volume": 500143.0}, {"date": "2020-11-26", "close": 0.059, "volume": 457329.0}, {"date": "2020-11-27", "close": 0.057, "volume": 51053.0}, {"date": "2020-11-30", "close": 0.065, "volume": 368717.0}, {"date": "2020-12-03", "close": 0.053, "volume": 48500.0}, {"date": "2020-12-04", "close": 0.07, "volume": 232700.0}, {"date": "2020-12-07", "close": 0.068, "volume": 240000.0}, {"date": "2020-12-08", "close": 0.061, "volume": 189408.0}, {"date": "2020-12-09", "close": 0.062, "volume": 49180.0}, {"date": "2020-12-10", "close": 0.058, "volume": 9523.0}, {"date": "2020-12-11", "close": 0.064, "volume": 111600.0}, {"date": "2020-12-14", "close": 0.065, "volume": 35384.0}, {"date": "2020-12-16", "close": 0.065, "volume": 64631.0}, {"date": "2020-12-21", "close": 0.059, "volume": 41000.0}, {"date": "2020-12-22", "close": 0.058, "volume": 20000.0}, {"date": "2020-12-29", "close": 0.058, "volume": 5915.0}, {"date": "2020-12-30", "close": 0.06, "volume": 124792.0}, {"date": "2021-01-04", "close": 0.058, "volume": 11059.0}, {"date": "2021-01-05", "close": 0.058, "volume": 135000.0}, {"date": "2021-01-06", "close": 0.058, "volume": 63600.0}, {"date": "2021-01-08", "close": 0.055, "volume": 20000.0}, {"date": "2021-01-11", "close": 0.053, "volume": 98270.0}, {"date": "2021-01-13", "close": 0.05, "volume": 79180.0}, {"date": "2021-01-14", "close": 0.056, "volume": 53899.0}, {"date": "2021-01-15", "close": 0.055, "volume": 112821.0}, {"date": "2021-01-18", "close": 0.055, "volume": 59765.0}, {"date": "2021-01-19", "close": 0.056, "volume": 103181.0}, {"date": "2021-01-20", "close": 0.055, "volume": 53925.0}, {"date": "2021-01-21", "close": 0.049, "volume": 132259.0}, {"date": "2021-01-25", "close": 0.051, "volume": 100000.0}, {"date": "2021-01-27", "close": 0.051, "volume": 153524.0}, {"date": "2021-01-29", "close": 0.056, "volume": 94116.0}, {"date": "2021-02-01", "close": 0.056, "volume": 20176.0}, {"date": "2021-02-03", "close": 0.057, "volume": 95849.0}, {"date": "2021-02-04", "close": 0.052, "volume": 227927.0}, {"date": "2021-02-05", "close": 0.05, "volume": 101262.0}, {"date": "2021-02-08", "close": 0.05, "volume": 811367.0}, {"date": "2021-02-09", "close": 0.05, "volume": 45328.0}, {"date": "2021-02-10", "close": 0.055, "volume": 1495116.0}, {"date": "2021-02-11", "close": 0.06, "volume": 1608.0}, {"date": "2021-02-12", "close": 0.053, "volume": 171812.0}, {"date": "2021-02-15", "close": 0.05, "volume": 660163.0}, {"date": "2021-02-17", "close": 0.051, "volume": 40000.0}, {"date": "2021-02-18", "close": 0.055, "volume": 325532.0}, {"date": "2021-02-22", "close": 0.05, "volume": 155000.0}, {"date": "2021-02-23", "close": 0.05, "volume": 76036.0}, {"date": "2021-02-24", "close": 0.051, "volume": 85000.0}, {"date": "2021-02-26", "close": 0.053, "volume": 92072.0}, {"date": "2021-03-01", "close": 0.052, "volume": 23926.0}, {"date": "2021-03-04", "close": 0.055, "volume": 334513.0}, {"date": "2021-03-05", "close": 0.05, "volume": 138409.0}, {"date": "2021-03-08", "close": 0.05, "volume": 66250.0}, {"date": "2021-03-11", "close": 0.05, "volume": 61108.0}, {"date": "2021-03-12", "close": 0.05, "volume": 59000.0}, {"date": "2021-03-15", "close": 0.05, "volume": 29000.0}, {"date": "2021-03-16", "close": 0.049, "volume": 221000.0}, {"date": "2021-03-17", "close": 0.052, "volume": 550000.0}, {"date": "2021-03-22", "close": 0.052, "volume": 75460.0}, {"date": "2021-03-24", "close": 0.053, "volume": 200000.0}, {"date": "2021-03-26", "close": 0.052, "volume": 12610.0}, {"date": "2021-03-30", "close": 0.05, "volume": 260930.0}, {"date": "2021-03-31", "close": 0.047, "volume": 270000.0}, {"date": "2021-04-01", "close": 0.05, "volume": 540121.0}, {"date": "2021-04-06", "close": 0.05, "volume": 140000.0}, {"date": "2021-04-07", "close": 0.05, "volume": 10000.0}, {"date": "2021-04-08", "close": 0.05, "volume": 130405.0}, {"date": "2021-04-09", "close": 0.05, "volume": 380000.0}, {"date": "2021-04-12", "close": 0.05, "volume": 30000.0}, {"date": "2021-04-13", "close": 0.049, "volume": 258595.0}, {"date": "2021-04-15", "close": 0.052, "volume": 380000.0}, {"date": "2021-04-16", "close": 0.054, "volume": 1046394.0}, {"date": "2021-04-19", "close": 0.052, "volume": 165000.0}, {"date": "2021-04-20", "close": 0.05, "volume": 290100.0}, {"date": "2021-04-21", "close": 0.051, "volume": 117500.0}, {"date": "2021-04-22", "close": 0.05, "volume": 298924.0}, {"date": "2021-04-26", "close": 0.052, "volume": 111061.0}, {"date": "2021-04-27", "close": 0.047, "volume": 409900.0}, {"date": "2021-04-28", "close": 0.052, "volume": 144428.0}, {"date": "2021-04-30", "close": 0.052, "volume": 407308.0}, {"date": "2021-05-05", "close": 0.05, "volume": 11000.0}, {"date": "2021-05-06", "close": 0.051, "volume": 596361.0}, {"date": "2021-05-07", "close": 0.051, "volume": 21177.0}, {"date": "2021-05-11", "close": 0.052, "volume": 300000.0}, {"date": "2021-05-12", "close": 0.052, "volume": 421431.0}, {"date": "2021-05-17", "close": 0.048, "volume": 110000.0}, {"date": "2021-05-18", "close": 0.05, "volume": 15037.0}, {"date": "2021-05-19", "close": 0.05, "volume": 15000.0}, {"date": "2021-05-20", "close": 0.055, "volume": 131285.0}, {"date": "2021-05-21", "close": 0.06, "volume": 265507.0}, {"date": "2021-05-24", "close": 0.066, "volume": 1511180.0}, {"date": "2021-05-25", "close": 0.069, "volume": 211500.0}, {"date": "2021-05-26", "close": 0.068, "volume": 134825.0}, {"date": "2021-05-27", "close": 0.06, "volume": 180531.0}, {"date": "2021-05-31", "close": 0.06, "volume": 76666.0}, {"date": "2021-06-01", "close": 0.055, "volume": 282348.0}, {"date": "2021-06-02", "close": 0.055, "volume": 458541.0}, {"date": "2021-06-04", "close": 0.062, "volume": 367034.0}, {"date": "2021-06-07", "close": 0.062, "volume": 80000.0}, {"date": "2021-06-08", "close": 0.062, "volume": 80204.0}, {"date": "2021-06-15", "close": 0.062, "volume": 14.0}, {"date": "2021-06-17", "close": 0.061, "volume": 15000.0}, {"date": "2021-06-18", "close": 0.06, "volume": 455726.0}, {"date": "2021-06-22", "close": 0.063, "volume": 108053.0}, {"date": "2021-06-23", "close": 0.064, "volume": 885960.0}, {"date": "2021-06-24", "close": 0.064, "volume": 25000.0}, {"date": "2021-06-25", "close": 0.061, "volume": 36145.0}, {"date": "2021-06-28", "close": 0.06, "volume": 57100.0}, {"date": "2021-06-29", "close": 0.061, "volume": 26237.0}, {"date": "2021-06-30", "close": 0.061, "volume": 20000.0}, {"date": "2021-07-01", "close": 0.063, "volume": 70429.0}, {"date": "2021-07-02", "close": 0.063, "volume": 32500.0}, {"date": "2021-07-05", "close": 0.063, "volume": 3737.0}, {"date": "2021-07-06", "close": 0.064, "volume": 26263.0}, {"date": "2021-07-07", "close": 0.06, "volume": 52000.0}, {"date": "2021-07-08", "close": 0.065, "volume": 200000.0}, {"date": "2021-07-09", "close": 0.07, "volume": 105352.0}, {"date": "2021-07-12", "close": 0.068, "volume": 235598.0}, {"date": "2021-07-13", "close": 0.076, "volume": 1325879.0}, {"date": "2021-07-14", "close": 0.074, "volume": 246166.0}, {"date": "2021-07-15", "close": 0.073, "volume": 200000.0}, {"date": "2021-07-16", "close": 0.075, "volume": 931389.0}, {"date": "2021-07-19", "close": 0.077, "volume": 240080.0}, {"date": "2021-07-20", "close": 0.074, "volume": 174626.0}, {"date": "2021-07-21", "close": 0.079, "volume": 8184019.0}, {"date": "2021-07-22", "close": 0.076, "volume": 590483.0}, {"date": "2021-07-30", "close": 0.07, "volume": 556499.0}, {"date": "2021-08-02", "close": 0.075, "volume": 564752.0}, {"date": "2021-08-03", "close": 0.075, "volume": 110065.0}, {"date": "2021-08-04", "close": 0.068, "volume": 275352.0}, {"date": "2021-08-05", "close": 0.071, "volume": 152572.0}, {"date": "2021-08-06", "close": 0.067, "volume": 97526.0}, {"date": "2021-08-09", "close": 0.067, "volume": 525000.0}, {"date": "2021-08-10", "close": 0.067, "volume": 300.0}, {"date": "2021-08-12", "close": 0.078, "volume": 427395.0}, {"date": "2021-08-13", "close": 0.072, "volume": 25800.0}, {"date": "2021-08-16", "close": 0.077, "volume": 101722.0}, {"date": "2021-08-17", "close": 0.076, "volume": 121467.0}, {"date": "2021-08-18", "close": 0.07, "volume": 453533.0}, {"date": "2021-08-19", "close": 0.07, "volume": 155000.0}, {"date": "2021-08-20", "close": 0.065, "volume": 105000.0}, {"date": "2021-08-23", "close": 0.065, "volume": 165595.0}, {"date": "2021-08-24", "close": 0.07, "volume": 63014.0}, {"date": "2021-08-25", "close": 0.068, "volume": 1225005.0}, {"date": "2021-08-26", "close": 0.07, "volume": 148578.0}, {"date": "2021-08-27", "close": 0.069, "volume": 522096.0}, {"date": "2021-08-30", "close": 0.069, "volume": 36444.0}, {"date": "2021-08-31", "close": 0.069, "volume": 343.0}, {"date": "2021-09-01", "close": 0.069, "volume": 222619.0}, {"date": "2021-09-02", "close": 0.067, "volume": 547033.0}, {"date": "2021-09-03", "close": 0.068, "volume": 151734.0}, {"date": "2021-09-06", "close": 0.069, "volume": 23158.0}, {"date": "2021-09-07", "close": 0.07, "volume": 215881.0}, {"date": "2021-09-08", "close": 0.07, "volume": 11700.0}, {"date": "2021-09-09", "close": 0.068, "volume": 224141.0}, {"date": "2021-09-10", "close": 0.063, "volume": 136250.0}, {"date": "2021-09-13", "close": 0.064, "volume": 183927.0}, {"date": "2021-09-15", "close": 0.067, "volume": 10000.0}, {"date": "2021-09-17", "close": 0.067, "volume": 160000.0}, {"date": "2021-09-20", "close": 0.063, "volume": 647900.0}, {"date": "2021-09-21", "close": 0.062, "volume": 7983.0}, {"date": "2021-09-23", "close": 0.061, "volume": 118357.0}, {"date": "2021-09-27", "close": 0.052, "volume": 362750.0}, {"date": "2021-09-28", "close": 0.06, "volume": 323501.0}, {"date": "2021-09-30", "close": 0.059, "volume": 1.0}, {"date": "2021-10-01", "close": 0.055, "volume": 444536.0}, {"date": "2021-10-05", "close": 0.055, "volume": 750000.0}, {"date": "2021-10-06", "close": 0.057, "volume": 1352227.0}, {"date": "2021-10-07", "close": 0.059, "volume": 1156460.0}, {"date": "2021-10-08", "close": 0.06, "volume": 1699635.0}, {"date": "2021-10-11", "close": 0.058, "volume": 1077232.0}, {"date": "2021-10-12", "close": 0.056, "volume": 52902.0}, {"date": "2021-10-14", "close": 0.062, "volume": 94971.0}, {"date": "2021-10-18", "close": 0.069, "volume": 364643.0}, {"date": "2021-10-19", "close": 0.068, "volume": 151951.0}, {"date": "2021-10-20", "close": 0.069, "volume": 388302.0}, {"date": "2021-10-21", "close": 0.076, "volume": 220859.0}, {"date": "2021-10-25", "close": 0.074, "volume": 100000.0}, {"date": "2021-10-26", "close": 0.069, "volume": 50033.0}, {"date": "2021-10-27", "close": 0.069, "volume": 100000.0}, {"date": "2021-10-28", "close": 0.068, "volume": 183329.0}, {"date": "2021-10-29", "close": 0.065, "volume": 125775.0}, {"date": "2021-11-01", "close": 0.07, "volume": 693041.0}, {"date": "2021-11-02", "close": 0.07, "volume": 10000.0}, {"date": "2021-11-05", "close": 0.068, "volume": 224492.0}, {"date": "2021-11-08", "close": 0.068, "volume": 21224.0}, {"date": "2021-11-09", "close": 0.068, "volume": 36303.0}, {"date": "2021-11-10", "close": 0.066, "volume": 248020.0}, {"date": "2021-11-12", "close": 0.065, "volume": 10000.0}, {"date": "2021-11-15", "close": 0.065, "volume": 195428.0}, {"date": "2021-11-16", "close": 0.067, "volume": 54572.0}, {"date": "2021-11-17", "close": 0.067, "volume": 79419.0}, {"date": "2021-11-18", "close": 0.065, "volume": 197503.0}, {"date": "2021-11-19", "close": 0.065, "volume": 15000.0}, {"date": "2021-11-22", "close": 0.065, "volume": 285425.0}, {"date": "2021-11-23", "close": 0.067, "volume": 537304.0}, {"date": "2021-11-24", "close": 0.075, "volume": 586402.0}, {"date": "2021-11-25", "close": 0.07, "volume": 99067.0}, {"date": "2021-11-26", "close": 0.07, "volume": 432627.0}, {"date": "2021-11-29", "close": 0.072, "volume": 625675.0}, {"date": "2021-11-30", "close": 0.077, "volume": 535784.0}, {"date": "2021-12-02", "close": 0.075, "volume": 12500.0}, {"date": "2021-12-03", "close": 0.077, "volume": 176500.0}, {"date": "2021-12-09", "close": 0.071, "volume": 250000.0}, {"date": "2021-12-14", "close": 0.077, "volume": 99560.0}, {"date": "2021-12-15", "close": 0.073, "volume": 20000.0}, {"date": "2021-12-17", "close": 0.074, "volume": 90000.0}, {"date": "2021-12-20", "close": 0.074, "volume": 86645.0}, {"date": "2021-12-22", "close": 0.075, "volume": 111342.0}, {"date": "2021-12-23", "close": 0.076, "volume": 811325.0}, {"date": "2021-12-24", "close": 0.077, "volume": 85000.0}, {"date": "2021-12-29", "close": 0.075, "volume": 717989.0}, {"date": "2021-12-30", "close": 0.075, "volume": 199999.0}, {"date": "2021-12-31", "close": 0.074, "volume": 143897.0}, {"date": "2022-01-04", "close": 0.074, "volume": 56103.0}, {"date": "2022-01-05", "close": 0.076, "volume": 9043.0}, {"date": "2022-01-07", "close": 0.076, "volume": 67105.0}, {"date": "2022-01-10", "close": 0.073, "volume": 256840.0}, {"date": "2022-01-12", "close": 0.073, "volume": 80000.0}, {"date": "2022-01-13", "close": 0.073, "volume": 160208.0}, {"date": "2022-01-14", "close": 0.076, "volume": 47595.0}, {"date": "2022-01-17", "close": 0.07, "volume": 221047.0}, {"date": "2022-01-18", "close": 0.072, "volume": 334227.0}, {"date": "2022-01-19", "close": 0.077, "volume": 161893.0}, {"date": "2022-01-20", "close": 0.071, "volume": 319407.0}, {"date": "2022-01-24", "close": 0.068, "volume": 244063.0}, {"date": "2022-01-25", "close": 0.065, "volume": 70000.0}, {"date": "2022-01-27", "close": 0.071, "volume": 26717.0}, {"date": "2022-01-28", "close": 0.071, "volume": 117502.0}, {"date": "2022-01-31", "close": 0.07, "volume": 195000.0}, {"date": "2022-02-01", "close": 0.075, "volume": 70000.0}, {"date": "2022-02-02", "close": 0.075, "volume": 61784.0}, {"date": "2022-02-03", "close": 0.068, "volume": 139692.0}, {"date": "2022-02-04", "close": 0.068, "volume": 680237.0}, {"date": "2022-02-08", "close": 0.069, "volume": 2686.0}, {"date": "2022-02-09", "close": 0.075, "volume": 1203636.0}, {"date": "2022-02-10", "close": 0.075, "volume": 23320.0}, {"date": "2022-02-11", "close": 0.074, "volume": 13.0}, {"date": "2022-02-14", "close": 0.077, "volume": 754707.0}, {"date": "2022-02-15", "close": 0.071, "volume": 319296.0}, {"date": "2022-02-16", "close": 0.071, "volume": 111688.0}, {"date": "2022-02-17", "close": 0.071, "volume": 11700.0}, {"date": "2022-02-18", "close": 0.072, "volume": 116.0}, {"date": "2022-02-21", "close": 0.071, "volume": 573526.0}, {"date": "2022-02-22", "close": 0.068, "volume": 350050.0}, {"date": "2022-02-23", "close": 0.066, "volume": 369274.0}, {"date": "2022-02-24", "close": 0.068, "volume": 117112.0}, {"date": "2022-02-25", "close": 0.068, "volume": 233732.0}, {"date": "2022-02-28", "close": 0.07, "volume": 1007600.0}, {"date": "2022-03-01", "close": 0.068, "volume": 197.0}, {"date": "2022-03-02", "close": 0.073, "volume": 398805.0}, {"date": "2022-03-03", "close": 0.0715, "volume": 378395.0}, {"date": "2022-03-04", "close": 0.071, "volume": 21250.0}, {"date": "2022-03-07", "close": 0.071, "volume": 64350.0}, {"date": "2022-03-09", "close": 0.067, "volume": 225139.0}, {"date": "2022-03-10", "close": 0.065, "volume": 83356.0}, {"date": "2022-03-15", "close": 0.065, "volume": 60000.0}, {"date": "2022-03-16", "close": 0.06, "volume": 3750.0}, {"date": "2022-03-18", "close": 0.068, "volume": 140535.0}, {"date": "2022-03-21", "close": 0.067, "volume": 18429.0}, {"date": "2022-03-22", "close": 0.068, "volume": 727797.0}, {"date": "2022-03-23", "close": 0.067, "volume": 3700.0}, {"date": "2022-03-24", "close": 0.061, "volume": 125000.0}, {"date": "2022-03-25", "close": 0.062, "volume": 100000.0}, {"date": "2022-03-31", "close": 0.068, "volume": 395860.0}, {"date": "2022-04-04", "close": 0.069, "volume": 243698.0}, {"date": "2022-04-05", "close": 0.067, "volume": 217896.0}, {"date": "2022-04-06", "close": 0.067, "volume": 30000.0}, {"date": "2022-04-08", "close": 0.067, "volume": 232104.0}, {"date": "2022-04-13", "close": 0.083, "volume": 7807929.0}, {"date": "2022-04-14", "close": 0.079, "volume": 2194643.0}, {"date": "2022-04-19", "close": 0.084, "volume": 2035722.0}, {"date": "2022-04-20", "close": 0.08, "volume": 825671.0}, {"date": "2022-04-21", "close": 0.075, "volume": 1505167.0}, {"date": "2022-04-22", "close": 0.075, "volume": 2140627.0}, {"date": "2022-04-26", "close": 0.075, "volume": 520187.0}, {"date": "2022-04-27", "close": 0.077, "volume": 1664347.0}, {"date": "2022-04-28", "close": 0.084, "volume": 1999043.0}, {"date": "2022-04-29", "close": 0.088, "volume": 415477.0}, {"date": "2022-05-02", "close": 0.082, "volume": 659828.0}, {"date": "2022-05-03", "close": 0.085, "volume": 778659.0}, {"date": "2022-05-04", "close": 0.082, "volume": 2140541.0}, {"date": "2022-05-05", "close": 0.088, "volume": 1873245.0}, {"date": "2022-05-06", "close": 0.085, "volume": 809640.0}, {"date": "2022-05-09", "close": 0.082, "volume": 1625577.0}, {"date": "2022-05-10", "close": 0.079, "volume": 1566848.0}, {"date": "2022-05-11", "close": 0.085, "volume": 780680.0}, {"date": "2022-05-12", "close": 0.083, "volume": 51000.0}, {"date": "2022-05-13", "close": 0.087, "volume": 1792923.0}, {"date": "2022-05-16", "close": 0.087, "volume": 1714411.0}, {"date": "2022-05-17", "close": 0.09, "volume": 2251976.0}, {"date": "2022-05-18", "close": 0.091, "volume": 1919800.0}, {"date": "2022-05-19", "close": 0.09, "volume": 1154019.0}, {"date": "2022-05-20", "close": 0.1, "volume": 2591481.0}, {"date": "2022-05-23", "close": 0.105, "volume": 438517.0}, {"date": "2022-05-24", "close": 0.1, "volume": 132616.0}, {"date": "2022-05-25", "close": 0.1, "volume": 546010.0}, {"date": "2022-05-26", "close": 0.105, "volume": 312046.0}, {"date": "2022-05-27", "close": 0.097, "volume": 892468.0}, {"date": "2022-05-30", "close": 0.1, "volume": 384512.0}, {"date": "2022-05-31", "close": 0.105, "volume": 379437.0}, {"date": "2022-06-01", "close": 0.086, "volume": 1241237.0}, {"date": "2022-06-02", "close": 0.099, "volume": 467722.0}, {"date": "2022-06-03", "close": 0.096, "volume": 385628.0}, {"date": "2022-06-06", "close": 0.088, "volume": 1034041.0}, {"date": "2022-06-07", "close": 0.087, "volume": 467580.0}, {"date": "2022-06-08", "close": 0.08, "volume": 779141.0}, {"date": "2022-06-09", "close": 0.08, "volume": 523222.0}, {"date": "2022-06-10", "close": 0.079, "volume": 480270.0}, {"date": "2022-06-14", "close": 0.078, "volume": 454345.0}, {"date": "2022-06-15", "close": 0.072, "volume": 121744.0}, {"date": "2022-06-17", "close": 0.072, "volume": 92361.0}, {"date": "2022-06-20", "close": 0.072, "volume": 741753.0}, {"date": "2022-06-21", "close": 0.072, "volume": 11820.0}, {"date": "2022-06-22", "close": 0.074, "volume": 12000.0}, {"date": "2022-06-23", "close": 0.074, "volume": 320600.0}, {"date": "2022-06-24", "close": 0.074, "volume": 25000.0}, {"date": "2022-06-27", "close": 0.074, "volume": 182567.0}, {"date": "2022-06-28", "close": 0.07, "volume": 212230.0}, {"date": "2022-06-29", "close": 0.071, "volume": 34999.0}, {"date": "2022-07-01", "close": 0.071, "volume": 90000.0}, {"date": "2022-07-04", "close": 0.072, "volume": 10000.0}, {"date": "2022-07-05", "close": 0.073, "volume": 109637.0}, {"date": "2022-07-06", "close": 0.07, "volume": 652469.0}, {"date": "2022-07-08", "close": 0.071, "volume": 95000.0}, {"date": "2022-07-11", "close": 0.07, "volume": 313752.0}, {"date": "2022-07-13", "close": 0.07, "volume": 61037.0}, {"date": "2022-07-14", "close": 0.07, "volume": 38963.0}, {"date": "2022-07-15", "close": 0.068, "volume": 58000.0}, {"date": "2022-07-18", "close": 0.066, "volume": 398741.0}, {"date": "2022-07-19", "close": 0.069, "volume": 84194.0}, {"date": "2022-07-20", "close": 0.067, "volume": 45710.0}, {"date": "2022-07-21", "close": 0.068, "volume": 110000.0}, {"date": "2022-07-22", "close": 0.068, "volume": 95077.0}, {"date": "2022-07-25", "close": 0.064, "volume": 210355.0}, {"date": "2022-07-26", "close": 0.063, "volume": 394070.0}, {"date": "2022-07-27", "close": 0.064, "volume": 90642.0}, {"date": "2022-07-28", "close": 0.067, "volume": 108287.0}, {"date": "2022-07-29", "close": 0.065, "volume": 54915.0}, {"date": "2022-08-01", "close": 0.066, "volume": 106874.0}, {"date": "2022-08-02", "close": 0.067, "volume": 186069.0}, {"date": "2022-08-03", "close": 0.064, "volume": 262017.0}, {"date": "2022-08-04", "close": 0.065, "volume": 107950.0}, {"date": "2022-08-09", "close": 0.06, "volume": 855322.0}, {"date": "2022-08-10", "close": 0.063, "volume": 748234.0}, {"date": "2022-08-11", "close": 0.067, "volume": 915497.0}, {"date": "2022-08-12", "close": 0.066, "volume": 217865.0}, {"date": "2022-08-15", "close": 0.066, "volume": 100000.0}, {"date": "2022-08-16", "close": 0.067, "volume": 698172.0}, {"date": "2022-08-17", "close": 0.07, "volume": 490720.0}, {"date": "2022-08-18", "close": 0.079, "volume": 150720.0}, {"date": "2022-08-19", "close": 0.078, "volume": 200000.0}, {"date": "2022-08-23", "close": 0.081, "volume": 615986.0}, {"date": "2022-08-24", "close": 0.081, "volume": 739844.0}, {"date": "2022-08-25", "close": 0.085, "volume": 1605503.0}, {"date": "2022-08-26", "close": 0.089, "volume": 76000.0}, {"date": "2022-08-29", "close": 0.081, "volume": 840610.0}, {"date": "2022-08-30", "close": 0.079, "volume": 918094.0}, {"date": "2022-08-31", "close": 0.081, "volume": 319228.0}, {"date": "2022-09-02", "close": 0.079, "volume": 283825.0}, {"date": "2022-09-06", "close": 0.083, "volume": 652552.0}, {"date": "2022-09-07", "close": 0.079, "volume": 78386.0}, {"date": "2022-09-08", "close": 0.082, "volume": 179361.0}, {"date": "2022-09-09", "close": 0.082, "volume": 162292.0}, {"date": "2022-09-12", "close": 0.082, "volume": 436100.0}, {"date": "2022-09-13", "close": 0.083, "volume": 863960.0}, {"date": "2022-09-14", "close": 0.082, "volume": 595459.0}, {"date": "2022-09-15", "close": 0.082, "volume": 438878.0}, {"date": "2022-09-16", "close": 0.08, "volume": 251225.0}, {"date": "2022-09-19", "close": 0.08, "volume": 320000.0}, {"date": "2022-09-20", "close": 0.082, "volume": 25000.0}, {"date": "2022-09-21", "close": 0.08, "volume": 102249.0}, {"date": "2022-09-23", "close": 0.077, "volume": 682361.0}, {"date": "2022-09-26", "close": 0.076, "volume": 613193.0}, {"date": "2022-09-27", "close": 0.07, "volume": 336645.0}, {"date": "2022-09-28", "close": 0.07, "volume": 51112.0}, {"date": "2022-09-29", "close": 0.075, "volume": 30000.0}, {"date": "2022-09-30", "close": 0.073, "volume": 35000.0}, {"date": "2022-10-03", "close": 0.079, "volume": 69446.0}, {"date": "2022-10-04", "close": 0.08, "volume": 6250.0}, {"date": "2022-10-05", "close": 0.073, "volume": 162429.0}, {"date": "2022-10-07", "close": 0.072, "volume": 580100.0}, {"date": "2022-10-10", "close": 0.07, "volume": 140900.0}, {"date": "2022-10-11", "close": 0.073, "volume": 30000.0}, {"date": "2022-10-12", "close": 0.069, "volume": 608112.0}, {"date": "2022-10-13", "close": 0.07, "volume": 434619.0}, {"date": "2022-10-14", "close": 0.07, "volume": 45000.0}, {"date": "2022-10-17", "close": 0.068, "volume": 128508.0}, {"date": "2022-10-19", "close": 0.069, "volume": 50000.0}, {"date": "2022-10-20", "close": 0.071, "volume": 1388212.0}, {"date": "2022-10-21", "close": 0.07, "volume": 292379.0}, {"date": "2022-10-24", "close": 0.077, "volume": 610337.0}, {"date": "2022-10-25", "close": 0.077, "volume": 282851.0}, {"date": "2022-10-26", "close": 0.074, "volume": 90000.0}, {"date": "2022-10-27", "close": 0.07, "volume": 304777.0}, {"date": "2022-10-28", "close": 0.07, "volume": 743000.0}, {"date": "2022-11-01", "close": 0.07, "volume": 300000.0}, {"date": "2022-11-07", "close": 0.07, "volume": 18951.0}, {"date": "2022-11-08", "close": 0.07, "volume": 50000.0}, {"date": "2022-11-09", "close": 0.07, "volume": 99999.0}, {"date": "2022-11-10", "close": 0.07, "volume": 39050.0}, {"date": "2022-11-11", "close": 0.07, "volume": 359411.0}, {"date": "2022-11-14", "close": 0.07, "volume": 130000.0}, {"date": "2022-11-15", "close": 0.07, "volume": 120953.0}, {"date": "2022-11-17", "close": 0.075, "volume": 233037.0}, {"date": "2022-11-18", "close": 0.077, "volume": 60000.0}, {"date": "2022-11-21", "close": 0.081, "volume": 224254.0}, {"date": "2022-11-23", "close": 0.079, "volume": 400000.0}, {"date": "2022-11-24", "close": 0.077, "volume": 615638.0}, {"date": "2022-11-25", "close": 0.077, "volume": 500000.0}, {"date": "2022-11-28", "close": 0.074, "volume": 592364.0}, {"date": "2022-11-29", "close": 0.075, "volume": 270730.0}, {"date": "2022-11-30", "close": 0.075, "volume": 127000.0}, {"date": "2022-12-01", "close": 0.074, "volume": 118964.0}, {"date": "2022-12-02", "close": 0.072, "volume": 75307.0}, {"date": "2022-12-05", "close": 0.072, "volume": 512074.0}, {"date": "2022-12-06", "close": 0.074, "volume": 671790.0}, {"date": "2022-12-07", "close": 0.076, "volume": 134887.0}, {"date": "2022-12-08", "close": 0.077, "volume": 232735.0}, {"date": "2022-12-09", "close": 0.075, "volume": 237623.0}, {"date": "2022-12-12", "close": 0.07, "volume": 333602.0}, {"date": "2022-12-13", "close": 0.068, "volume": 151844.0}, {"date": "2022-12-14", "close": 0.07, "volume": 131108.0}, {"date": "2022-12-15", "close": 0.074, "volume": 344078.0}, {"date": "2022-12-16", "close": 0.072, "volume": 68987.0}, {"date": "2022-12-19", "close": 0.08, "volume": 1505315.0}, {"date": "2022-12-20", "close": 0.074, "volume": 150530.0}, {"date": "2022-12-21", "close": 0.074, "volume": 333142.0}, {"date": "2022-12-22", "close": 0.073, "volume": 69028.0}, {"date": "2022-12-23", "close": 0.07, "volume": 59472.0}, {"date": "2022-12-28", "close": 0.072, "volume": 69444.0}, {"date": "2022-12-29", "close": 0.07, "volume": 20000.0}, {"date": "2023-01-04", "close": 0.071, "volume": 17500.0}, {"date": "2023-01-10", "close": 0.07, "volume": 228571.0}, {"date": "2023-01-17", "close": 0.072, "volume": 350000.0}, {"date": "2023-01-18", "close": 0.072, "volume": 5200.0}, {"date": "2023-01-19", "close": 0.072, "volume": 420.0}, {"date": "2023-01-20", "close": 0.074, "volume": 50000.0}, {"date": "2023-01-23", "close": 0.073, "volume": 33840.0}, {"date": "2023-01-24", "close": 0.075, "volume": 287041.0}, {"date": "2023-01-25", "close": 0.089, "volume": 801769.0}, {"date": "2023-01-27", "close": 0.088, "volume": 224894.0}, {"date": "2023-01-30", "close": 0.085, "volume": 11100.0}, {"date": "2023-01-31", "close": 0.085, "volume": 6470.0}, {"date": "2023-02-01", "close": 0.084, "volume": 939327.0}, {"date": "2023-02-02", "close": 0.084, "volume": 383854.0}, {"date": "2023-02-03", "close": 0.081, "volume": 121250.0}, {"date": "2023-02-06", "close": 0.08, "volume": 144685.0}, {"date": "2023-02-07", "close": 0.08, "volume": 37313.0}, {"date": "2023-02-08", "close": 0.078, "volume": 12887.0}, {"date": "2023-02-09", "close": 0.08, "volume": 352054.0}, {"date": "2023-02-10", "close": 0.076, "volume": 274394.0}, {"date": "2023-02-13", "close": 0.075, "volume": 316934.0}, {"date": "2023-02-14", "close": 0.074, "volume": 335760.0}, {"date": "2023-02-15", "close": 0.073, "volume": 58636.0}, {"date": "2023-02-16", "close": 0.072, "volume": 257142.0}, {"date": "2023-02-17", "close": 0.074, "volume": 239356.0}, {"date": "2023-02-20", "close": 0.072, "volume": 520811.0}, {"date": "2023-02-21", "close": 0.072, "volume": 13889.0}, {"date": "2023-02-27", "close": 0.069, "volume": 24540.0}, {"date": "2023-02-28", "close": 0.067, "volume": 28940.0}, {"date": "2023-03-01", "close": 0.069, "volume": 127763.0}, {"date": "2023-03-02", "close": 0.07, "volume": 219250.0}, {"date": "2023-03-03", "close": 0.068, "volume": 5653.0}, {"date": "2023-03-06", "close": 0.07, "volume": 36666.0}, {"date": "2023-03-07", "close": 0.069, "volume": 122142.0}, {"date": "2023-03-08", "close": 0.065, "volume": 185538.0}, {"date": "2023-03-09", "close": 0.063, "volume": 300668.0}, {"date": "2023-03-10", "close": 0.066, "volume": 375802.0}, {"date": "2023-03-13", "close": 0.069, "volume": 377876.0}, {"date": "2023-03-14", "close": 0.065, "volume": 106126.0}, {"date": "2023-03-15", "close": 0.063, "volume": 68607.0}, {"date": "2023-03-16", "close": 0.065, "volume": 47867.0}, {"date": "2023-03-17", "close": 0.064, "volume": 77047.0}, {"date": "2023-03-20", "close": 0.06, "volume": 107462.0}, {"date": "2023-03-21", "close": 0.055, "volume": 206949.0}, {"date": "2023-03-22", "close": 0.055, "volume": 848033.0}, {"date": "2023-03-23", "close": 0.055, "volume": 20071.0}, {"date": "2023-03-24", "close": 0.057, "volume": 387382.0}, {"date": "2023-03-27", "close": 0.062, "volume": 455558.0}, {"date": "2023-03-28", "close": 0.069, "volume": 399452.0}, {"date": "2023-03-29", "close": 0.067, "volume": 406748.0}, {"date": "2023-03-30", "close": 0.067, "volume": 178992.0}, {"date": "2023-03-31", "close": 0.065, "volume": 75000.0}, {"date": "2023-04-03", "close": 0.067, "volume": 90151.0}, {"date": "2023-04-04", "close": 0.068, "volume": 200000.0}, {"date": "2023-04-05", "close": 0.066, "volume": 71666.0}, {"date": "2023-04-06", "close": 0.063, "volume": 712543.0}, {"date": "2023-04-11", "close": 0.068, "volume": 276579.0}, {"date": "2023-04-12", "close": 0.065, "volume": 155000.0}, {"date": "2023-04-13", "close": 0.07, "volume": 1636337.0}, {"date": "2023-04-14", "close": 0.069, "volume": 425142.0}, {"date": "2023-04-17", "close": 0.074, "volume": 290160.0}, {"date": "2023-04-18", "close": 0.07, "volume": 380296.0}, {"date": "2023-04-20", "close": 0.07, "volume": 77661.0}, {"date": "2023-04-21", "close": 0.07, "volume": 105889.0}, {"date": "2023-04-24", "close": 0.07, "volume": 394534.0}, {"date": "2023-04-26", "close": 0.072, "volume": 96393.0}, {"date": "2023-04-27", "close": 0.072, "volume": 588875.0}, {"date": "2023-04-28", "close": 0.07, "volume": 153104.0}, {"date": "2023-05-01", "close": 0.072, "volume": 69000.0}, {"date": "2023-05-02", "close": 0.071, "volume": 84743.0}, {"date": "2023-05-03", "close": 0.07, "volume": 135000.0}, {"date": "2023-05-04", "close": 0.07, "volume": 184166.0}, {"date": "2023-05-05", "close": 0.07, "volume": 50978.0}, {"date": "2023-05-08", "close": 0.072, "volume": 5000.0}, {"date": "2023-05-10", "close": 0.071, "volume": 161709.0}, {"date": "2023-05-11", "close": 0.071, "volume": 228684.0}, {"date": "2023-05-12", "close": 0.07, "volume": 662000.0}, {"date": "2023-05-15", "close": 0.073, "volume": 574479.0}, {"date": "2023-05-16", "close": 0.071, "volume": 1977729.0}, {"date": "2023-05-18", "close": 0.072, "volume": 1208.0}, {"date": "2023-05-19", "close": 0.066, "volume": 257334.0}, {"date": "2023-05-22", "close": 0.07, "volume": 109856.0}, {"date": "2023-05-23", "close": 0.073, "volume": 878348.0}, {"date": "2023-05-24", "close": 0.07, "volume": 253791.0}, {"date": "2023-05-25", "close": 0.071, "volume": 770018.0}, {"date": "2023-05-26", "close": 0.072, "volume": 692448.0}, {"date": "2023-05-29", "close": 0.069, "volume": 352083.0}, {"date": "2023-05-30", "close": 0.07, "volume": 1077382.0}, {"date": "2023-05-31", "close": 0.07, "volume": 256932.0}, {"date": "2023-06-01", "close": 0.07, "volume": 284473.0}, {"date": "2023-06-02", "close": 0.069, "volume": 20000.0}, {"date": "2023-06-06", "close": 0.069, "volume": 5000.0}, {"date": "2023-06-07", "close": 0.065, "volume": 459472.0}, {"date": "2023-06-08", "close": 0.068, "volume": 475622.0}, {"date": "2023-06-09", "close": 0.067, "volume": 1407044.0}, {"date": "2023-06-13", "close": 0.07, "volume": 1442313.0}, {"date": "2023-06-14", "close": 0.067, "volume": 323025.0}, {"date": "2023-06-15", "close": 0.07, "volume": 420029.0}, {"date": "2023-06-16", "close": 0.071, "volume": 4078120.0}, {"date": "2023-06-19", "close": 0.076, "volume": 1118999.0}, {"date": "2023-06-20", "close": 0.09, "volume": 611188.0}, {"date": "2023-06-21", "close": 0.095, "volume": 1655874.0}, {"date": "2023-06-23", "close": 0.094, "volume": 3444811.0}, {"date": "2023-06-26", "close": 0.083, "volume": 650493.0}, {"date": "2023-06-27", "close": 0.08, "volume": 544337.0}, {"date": "2023-06-28", "close": 0.079, "volume": 917572.0}, {"date": "2023-06-29", "close": 0.084, "volume": 1440258.0}, {"date": "2023-06-30", "close": 0.088, "volume": 710602.0}, {"date": "2023-07-03", "close": 0.082, "volume": 438220.0}, {"date": "2023-07-04", "close": 0.085, "volume": 403200.0}, {"date": "2023-07-05", "close": 0.085, "volume": 931471.0}, {"date": "2023-07-06", "close": 0.086, "volume": 10647.0}, {"date": "2023-07-07", "close": 0.08, "volume": 1320039.0}, {"date": "2023-07-10", "close": 0.083, "volume": 936309.0}, {"date": "2023-07-11", "close": 0.084, "volume": 563261.0}, {"date": "2023-07-12", "close": 0.082, "volume": 334290.0}, {"date": "2023-07-13", "close": 0.08, "volume": 552268.0}, {"date": "2023-07-14", "close": 0.077, "volume": 612703.0}, {"date": "2023-07-17", "close": 0.076, "volume": 176194.0}, {"date": "2023-07-18", "close": 0.073, "volume": 541336.0}, {"date": "2023-07-19", "close": 0.073, "volume": 357862.0}, {"date": "2023-07-20", "close": 0.072, "volume": 100000.0}, {"date": "2023-07-21", "close": 0.074, "volume": 378311.0}, {"date": "2023-07-24", "close": 0.071, "volume": 326229.0}, {"date": "2023-07-25", "close": 0.07, "volume": 181724.0}, {"date": "2023-07-26", "close": 0.069, "volume": 836333.0}, {"date": "2023-07-27", "close": 0.069, "volume": 1183000.0}, {"date": "2023-07-28", "close": 0.067, "volume": 83265.0}, {"date": "2023-07-31", "close": 0.064, "volume": 817124.0}, {"date": "2023-08-01", "close": 0.06, "volume": 626724.0}, {"date": "2023-08-02", "close": 0.062, "volume": 656308.0}, {"date": "2023-08-03", "close": 0.064, "volume": 436640.0}, {"date": "2023-08-04", "close": 0.066, "volume": 23741.0}, {"date": "2023-08-07", "close": 0.065, "volume": 122117.0}, {"date": "2023-08-09", "close": 0.061, "volume": 46747.0}, {"date": "2023-08-10", "close": 0.061, "volume": 298749.0}, {"date": "2023-08-11", "close": 0.06, "volume": 168415.0}, {"date": "2023-08-14", "close": 0.061, "volume": 206560.0}, {"date": "2023-08-15", "close": 0.062, "volume": 16868.0}, {"date": "2023-08-16", "close": 0.059, "volume": 366000.0}, {"date": "2023-08-17", "close": 0.061, "volume": 596155.0}, {"date": "2023-08-18", "close": 0.061, "volume": 106788.0}, {"date": "2023-08-21", "close": 0.059, "volume": 172493.0}, {"date": "2023-08-22", "close": 0.058, "volume": 155342.0}, {"date": "2023-08-24", "close": 0.0595, "volume": 95948.0}, {"date": "2023-08-25", "close": 0.059, "volume": 149338.0}, {"date": "2023-08-28", "close": 0.06, "volume": 71102.0}, {"date": "2023-08-29", "close": 0.058, "volume": 366311.0}, {"date": "2023-08-30", "close": 0.056, "volume": 268290.0}, {"date": "2023-08-31", "close": 0.055, "volume": 11111.0}, {"date": "2023-09-01", "close": 0.058, "volume": 260218.0}, {"date": "2023-09-04", "close": 0.06, "volume": 83350.0}, {"date": "2023-09-05", "close": 0.059, "volume": 1.0}, {"date": "2023-09-07", "close": 0.06, "volume": 47535.0}, {"date": "2023-09-11", "close": 0.059, "volume": 100000.0}, {"date": "2023-09-13", "close": 0.059, "volume": 25000.0}, {"date": "2023-09-15", "close": 0.06, "volume": 339800.0}, {"date": "2023-09-20", "close": 0.06, "volume": 1518129.0}, {"date": "2023-09-26", "close": 0.054, "volume": 81131.0}, {"date": "2023-09-27", "close": 0.054, "volume": 114762.0}, {"date": "2023-09-28", "close": 0.055, "volume": 50000.0}, {"date": "2023-10-02", "close": 0.058, "volume": 647550.0}, {"date": "2023-10-03", "close": 0.069, "volume": 1568036.0}, {"date": "2023-10-04", "close": 0.065, "volume": 141455.0}, {"date": "2023-10-05", "close": 0.065, "volume": 125000.0}, {"date": "2023-10-06", "close": 0.066, "volume": 8200.0}, {"date": "2023-10-09", "close": 0.062, "volume": 455128.0}, {"date": "2023-10-10", "close": 0.062, "volume": 150000.0}, {"date": "2023-10-11", "close": 0.059, "volume": 1216861.0}, {"date": "2023-10-12", "close": 0.055, "volume": 359676.0}, {"date": "2023-10-13", "close": 0.055, "volume": 125000.0}, {"date": "2023-10-16", "close": 0.056, "volume": 369759.0}, {"date": "2023-10-17", "close": 0.056, "volume": 200000.0}, {"date": "2023-10-18", "close": 0.056, "volume": 349742.0}, {"date": "2023-10-20", "close": 0.056, "volume": 6500.0}, {"date": "2023-10-23", "close": 0.055, "volume": 609251.0}, {"date": "2023-10-25", "close": 0.054, "volume": 462173.0}, {"date": "2023-10-26", "close": 0.059, "volume": 385482.0}, {"date": "2023-10-27", "close": 0.058, "volume": 60000.0}, {"date": "2023-10-30", "close": 0.053, "volume": 77566.0}, {"date": "2023-10-31", "close": 0.051, "volume": 615868.0}, {"date": "2023-11-09", "close": 0.055, "volume": 347405.0}, {"date": "2023-11-10", "close": 0.056, "volume": 762006.0}, {"date": "2023-11-13", "close": 0.056, "volume": 170460.0}, {"date": "2023-11-14", "close": 0.053, "volume": 409041.0}, {"date": "2023-11-15", "close": 0.055, "volume": 7389.0}, {"date": "2023-11-16", "close": 0.053, "volume": 85381.0}, {"date": "2023-11-17", "close": 0.051, "volume": 608792.0}, {"date": "2023-11-20", "close": 0.053, "volume": 18680.0}, {"date": "2023-11-21", "close": 0.052, "volume": 1296924.0}, {"date": "2023-11-22", "close": 0.049, "volume": 7500.0}, {"date": "2023-11-24", "close": 0.048, "volume": 195686.0}, {"date": "2023-11-27", "close": 0.0485, "volume": 659159.0}, {"date": "2023-11-28", "close": 0.045, "volume": 292271.0}, {"date": "2023-11-29", "close": 0.045, "volume": 323402.0}, {"date": "2023-11-30", "close": 0.047, "volume": 536333.0}, {"date": "2023-12-01", "close": 0.044, "volume": 535882.0}, {"date": "2023-12-04", "close": 0.04, "volume": 231640.0}, {"date": "2023-12-05", "close": 0.039, "volume": 1773487.0}, {"date": "2023-12-06", "close": 0.035, "volume": 518138.0}, {"date": "2023-12-07", "close": 0.038, "volume": 1294535.0}, {"date": "2023-12-08", "close": 0.044, "volume": 3065160.0}, {"date": "2023-12-11", "close": 0.043, "volume": 747563.0}, {"date": "2023-12-12", "close": 0.041, "volume": 122770.0}, {"date": "2023-12-13", "close": 0.038, "volume": 144733.0}, {"date": "2023-12-14", "close": 0.038, "volume": 340244.0}, {"date": "2023-12-15", "close": 0.038, "volume": 627562.0}, {"date": "2023-12-18", "close": 0.037, "volume": 210292.0}, {"date": "2023-12-19", "close": 0.035, "volume": 466028.0}, {"date": "2023-12-20", "close": 0.036, "volume": 7595.0}, {"date": "2023-12-21", "close": 0.038, "volume": 110000.0}, {"date": "2023-12-22", "close": 0.034, "volume": 781394.0}, {"date": "2023-12-29", "close": 0.033, "volume": 495690.0}, {"date": "2024-01-02", "close": 0.032, "volume": 177711.0}, {"date": "2024-01-04", "close": 0.032, "volume": 45190.0}, {"date": "2024-01-05", "close": 0.033, "volume": 476077.0}, {"date": "2024-01-08", "close": 0.032, "volume": 223221.0}, {"date": "2024-01-09", "close": 0.031, "volume": 2335434.0}, {"date": "2024-01-11", "close": 0.032, "volume": 915874.0}, {"date": "2024-01-12", "close": 0.03, "volume": 32500.0}, {"date": "2024-01-15", "close": 0.03, "volume": 416184.0}, {"date": "2024-01-16", "close": 0.03, "volume": 251050.0}, {"date": "2024-01-17", "close": 0.03, "volume": 300087.0}, {"date": "2024-01-18", "close": 0.031, "volume": 137700.0}, {"date": "2024-01-19", "close": 0.031, "volume": 4838.0}, {"date": "2024-01-23", "close": 0.028, "volume": 115142.0}, {"date": "2024-01-24", "close": 0.028, "volume": 328521.0}, {"date": "2024-01-25", "close": 0.028, "volume": 71428.0}, {"date": "2024-01-29", "close": 0.028, "volume": 28584.0}, {"date": "2024-01-31", "close": 0.025, "volume": 472477.0}, {"date": "2024-02-01", "close": 0.025, "volume": 1912.0}, {"date": "2024-02-02", "close": 0.025, "volume": 580839.0}, {"date": "2024-02-05", "close": 0.025, "volume": 18334.0}, {"date": "2024-02-06", "close": 0.02, "volume": 1118181.0}, {"date": "2024-02-07", "close": 0.021, "volume": 1622300.0}, {"date": "2024-02-08", "close": 0.018, "volume": 584677.0}, {"date": "2024-02-09", "close": 0.019, "volume": 115720.0}, {"date": "2024-02-12", "close": 0.02, "volume": 110360.0}, {"date": "2024-02-13", "close": 0.02, "volume": 110000.0}, {"date": "2024-02-14", "close": 0.02, "volume": 610339.0}, {"date": "2024-02-16", "close": 0.021, "volume": 116292.0}, {"date": "2024-02-19", "close": 0.019, "volume": 538996.0}, {"date": "2024-02-20", "close": 0.018, "volume": 363000.0}, {"date": "2024-02-21", "close": 0.018, "volume": 1240748.0}, {"date": "2024-02-22", "close": 0.017, "volume": 263080.0}, {"date": "2024-02-23", "close": 0.016, "volume": 258830.0}, {"date": "2024-02-26", "close": 0.018, "volume": 443879.0}, {"date": "2024-02-27", "close": 0.018, "volume": 100000.0}, {"date": "2024-02-28", "close": 0.018, "volume": 100546.0}, {"date": "2024-02-29", "close": 0.018, "volume": 224132.0}, {"date": "2024-03-01", "close": 0.025, "volume": 1663098.0}, {"date": "2024-03-04", "close": 0.03, "volume": 777453.0}, {"date": "2024-03-05", "close": 0.03, "volume": 962045.0}, {"date": "2024-03-07", "close": 0.031, "volume": 100000.0}, {"date": "2024-03-08", "close": 0.032, "volume": 222487.0}, {"date": "2024-03-11", "close": 0.028, "volume": 229259.0}, {"date": "2024-03-12", "close": 0.029, "volume": 99999.0}, {"date": "2024-03-13", "close": 0.029, "volume": 100000.0}, {"date": "2024-03-15", "close": 0.027, "volume": 360000.0}, {"date": "2024-03-18", "close": 0.028, "volume": 116901.0}, {"date": "2024-03-19", "close": 0.03, "volume": 42028097.0}, {"date": "2024-03-20", "close": 0.039, "volume": 3358893.0}, {"date": "2024-03-21", "close": 0.038, "volume": 362201.0}, {"date": "2024-03-22", "close": 0.04, "volume": 1745947.0}, {"date": "2024-03-26", "close": 0.038, "volume": 42500.0}, {"date": "2024-03-27", "close": 0.035, "volume": 863681.0}, {"date": "2024-03-28", "close": 0.033, "volume": 850833.0}, {"date": "2024-04-02", "close": 0.029, "volume": 564970.0}, {"date": "2024-04-03", "close": 0.026, "volume": 274799.0}, {"date": "2024-04-04", "close": 0.024, "volume": 459247.0}, {"date": "2024-04-05", "close": 0.026, "volume": 378432.0}, {"date": "2024-04-09", "close": 0.026, "volume": 284486.0}, {"date": "2024-04-10", "close": 0.025, "volume": 500000.0}, {"date": "2024-04-12", "close": 0.026, "volume": 89349.0}, {"date": "2024-04-15", "close": 0.025, "volume": 200000.0}, {"date": "2024-04-16", "close": 0.023, "volume": 463259.0}, {"date": "2024-04-17", "close": 0.026, "volume": 450000.0}, {"date": "2024-04-18", "close": 0.023, "volume": 196185.0}, {"date": "2024-04-19", "close": 0.025, "volume": 54334.0}, {"date": "2024-04-22", "close": 0.02, "volume": 2888087.0}, {"date": "2024-04-26", "close": 0.018, "volume": 505953.0}, {"date": "2024-04-29", "close": 0.021, "volume": 583314.0}, {"date": "2024-04-30", "close": 0.024, "volume": 257618.0}, {"date": "2024-05-01", "close": 0.023, "volume": 52400.0}, {"date": "2024-05-02", "close": 0.019, "volume": 698900.0}, {"date": "2024-05-03", "close": 0.022, "volume": 679585.0}, {"date": "2024-05-06", "close": 0.025, "volume": 2161991.0}, {"date": "2024-05-07", "close": 0.027, "volume": 1193594.0}, {"date": "2024-05-08", "close": 0.025, "volume": 655000.0}, {"date": "2024-05-09", "close": 0.027, "volume": 202118.0}, {"date": "2024-05-10", "close": 0.024, "volume": 350001.0}, {"date": "2024-05-13", "close": 0.023, "volume": 18703.0}, {"date": "2024-05-14", "close": 0.022, "volume": 944124.0}, {"date": "2024-05-15", "close": 0.023, "volume": 1337682.0}, {"date": "2024-05-16", "close": 0.023, "volume": 22000.0}, {"date": "2024-05-17", "close": 0.02, "volume": 1049383.0}, {"date": "2024-05-20", "close": 0.022, "volume": 374116.0}, {"date": "2024-05-21", "close": 0.021, "volume": 50000.0}, {"date": "2024-05-22", "close": 0.021, "volume": 42410.0}, {"date": "2024-05-23", "close": 0.021, "volume": 29019.0}, {"date": "2024-05-24", "close": 0.02, "volume": 380784.0}, {"date": "2024-05-27", "close": 0.021, "volume": 10180.0}, {"date": "2024-05-28", "close": 0.02, "volume": 29849.0}, {"date": "2024-05-29", "close": 0.022, "volume": 222308.0}, {"date": "2024-05-31", "close": 0.019, "volume": 155000.0}, {"date": "2024-06-03", "close": 0.019, "volume": 1312.0}, {"date": "2024-06-04", "close": 0.019, "volume": 941984.0}, {"date": "2024-06-05", "close": 0.02, "volume": 262986.0}, {"date": "2024-06-06", "close": 0.018, "volume": 3510844.0}, {"date": "2024-06-07", "close": 0.018, "volume": 414016.0}, {"date": "2024-06-11", "close": 0.018, "volume": 27778.0}, {"date": "2024-06-12", "close": 0.015, "volume": 2401001.0}, {"date": "2024-06-13", "close": 0.018, "volume": 660096.0}, {"date": "2024-06-14", "close": 0.017, "volume": 1483257.0}, {"date": "2024-06-18", "close": 0.016, "volume": 1083929.0}, {"date": "2024-06-19", "close": 0.016, "volume": 53707.0}, {"date": "2024-06-21", "close": 0.017, "volume": 888477.0}, {"date": "2024-06-26", "close": 0.015, "volume": 368342.0}, {"date": "2024-06-27", "close": 0.015, "volume": 454241.0}, {"date": "2024-06-28", "close": 0.015, "volume": 50000.0}, {"date": "2024-07-01", "close": 0.015, "volume": 211920.0}, {"date": "2024-07-02", "close": 0.016, "volume": 35000.0}, {"date": "2024-07-03", "close": 0.015, "volume": 340230.0}, {"date": "2024-07-04", "close": 0.017, "volume": 75000.0}, {"date": "2024-07-05", "close": 0.017, "volume": 847796.0}, {"date": "2024-07-09", "close": 0.018, "volume": 433400.0}, {"date": "2024-07-10", "close": 0.018, "volume": 36833.0}, {"date": "2024-07-15", "close": 0.018, "volume": 64.0}, {"date": "2024-07-17", "close": 0.017, "volume": 48934.0}, {"date": "2024-07-19", "close": 0.018, "volume": 27778.0}, {"date": "2024-07-22", "close": 0.017, "volume": 35295.0}, {"date": "2024-07-25", "close": 0.015, "volume": 781754.0}, {"date": "2024-07-26", "close": 0.016, "volume": 732699.0}, {"date": "2024-07-29", "close": 0.017, "volume": 114777.0}, {"date": "2024-08-01", "close": 0.017, "volume": 59874.0}, {"date": "2024-08-02", "close": 0.016, "volume": 13513.0}, {"date": "2024-08-05", "close": 0.016, "volume": 113337.0}, {"date": "2024-08-06", "close": 0.018, "volume": 220000.0}, {"date": "2024-08-07", "close": 0.015, "volume": 738547.0}, {"date": "2024-08-09", "close": 0.016, "volume": 5000.0}, {"date": "2024-08-12", "close": 0.017, "volume": 39482.0}, {"date": "2024-08-14", "close": 0.015, "volume": 751050.0}, {"date": "2024-08-20", "close": 0.016, "volume": 37064.0}, {"date": "2024-08-21", "close": 0.015, "volume": 24030.0}, {"date": "2024-08-22", "close": 0.015, "volume": 43007.0}, {"date": "2024-08-23", "close": 0.014, "volume": 450000.0}, {"date": "2024-08-26", "close": 0.014, "volume": 125000.0}, {"date": "2024-08-28", "close": 0.015, "volume": 33410.0}, {"date": "2024-08-30", "close": 0.016, "volume": 1241694.0}, {"date": "2024-09-03", "close": 0.013, "volume": 400000.0}, {"date": "2024-09-04", "close": 0.014, "volume": 257844.0}, {"date": "2024-09-06", "close": 0.013, "volume": 741193.0}, {"date": "2024-09-11", "close": 0.016, "volume": 614101.0}, {"date": "2024-09-12", "close": 0.017, "volume": 1647907.0}, {"date": "2024-09-13", "close": 0.019, "volume": 454804.0}, {"date": "2024-09-16", "close": 0.021, "volume": 703339.0}, {"date": "2024-09-17", "close": 0.019, "volume": 221210.0}, {"date": "2024-09-18", "close": 0.02, "volume": 3500.0}, {"date": "2024-09-20", "close": 0.018, "volume": 51500.0}, {"date": "2024-09-24", "close": 0.019, "volume": 26377.0}, {"date": "2024-09-25", "close": 0.019, "volume": 225000.0}, {"date": "2024-09-26", "close": 0.02, "volume": 20000.0}, {"date": "2024-09-27", "close": 0.019, "volume": 359112.0}, {"date": "2024-09-30", "close": 0.019, "volume": 31812.0}, {"date": "2024-10-01", "close": 0.019, "volume": 338188.0}, {"date": "2024-10-02", "close": 0.017, "volume": 472767.0}, {"date": "2024-10-03", "close": 0.017, "volume": 732258.0}, {"date": "2024-10-07", "close": 0.017, "volume": 105841.0}, {"date": "2024-10-09", "close": 0.013, "volume": 1890545.0}, {"date": "2024-10-10", "close": 0.015, "volume": 673682.0}, {"date": "2024-10-11", "close": 0.016, "volume": 37250.0}, {"date": "2024-10-15", "close": 0.014, "volume": 125182.0}, {"date": "2024-10-16", "close": 0.013, "volume": 252840.0}, {"date": "2024-10-21", "close": 0.013, "volume": 65388.0}, {"date": "2024-10-22", "close": 0.012, "volume": 293356.0}, {"date": "2024-10-28", "close": 0.012, "volume": 417583.0}, {"date": "2024-10-29", "close": 0.015, "volume": 12872.0}, {"date": "2024-10-30", "close": 0.016, "volume": 1055295.0}, {"date": "2024-10-31", "close": 0.017, "volume": 270849.0}, {"date": "2024-11-01", "close": 0.015, "volume": 215926.0}, {"date": "2024-11-04", "close": 0.016, "volume": 39723.0}, {"date": "2024-11-05", "close": 0.016, "volume": 706895.0}, {"date": "2024-11-06", "close": 0.015, "volume": 185016.0}, {"date": "2024-11-07", "close": 0.013, "volume": 359085.0}, {"date": "2024-11-08", "close": 0.014, "volume": 43714.0}, {"date": "2024-11-11", "close": 0.013, "volume": 645403.0}, {"date": "2024-11-13", "close": 0.012, "volume": 584267.0}, {"date": "2024-11-14", "close": 0.012, "volume": 229684.0}, {"date": "2024-11-15", "close": 0.013, "volume": 38462.0}, {"date": "2024-11-18", "close": 0.013, "volume": 89.0}, {"date": "2024-11-19", "close": 0.011, "volume": 839806.0}, {"date": "2024-11-20", "close": 0.012, "volume": 41667.0}, {"date": "2024-11-21", "close": 0.011, "volume": 112682.0}, {"date": "2024-11-26", "close": 0.011, "volume": 141667.0}, {"date": "2024-11-27", "close": 0.011, "volume": 30000.0}, {"date": "2024-11-28", "close": 0.011, "volume": 65900.0}, {"date": "2024-12-02", "close": 0.011, "volume": 85884.0}, {"date": "2024-12-03", "close": 0.012, "volume": 247450.0}, {"date": "2024-12-05", "close": 0.012, "volume": 248753.0}, {"date": "2024-12-06", "close": 0.011, "volume": 93609.0}, {"date": "2024-12-09", "close": 0.013, "volume": 333615.0}, {"date": "2024-12-16", "close": 0.013, "volume": 89.0}, {"date": "2024-12-17", "close": 0.013, "volume": 200000.0}, {"date": "2024-12-18", "close": 0.013, "volume": 1179.0}, {"date": "2024-12-19", "close": 0.014, "volume": 332879.0}, {"date": "2024-12-20", "close": 0.015, "volume": 163802.0}, {"date": "2024-12-23", "close": 0.013, "volume": 70000.0}, {"date": "2024-12-27", "close": 0.014, "volume": 35715.0}, {"date": "2024-12-30", "close": 0.015, "volume": 56162.0}, {"date": "2025-01-07", "close": 0.017, "volume": 4690.0}, {"date": "2025-01-08", "close": 0.017, "volume": 24790.0}, {"date": "2025-01-09", "close": 0.017, "volume": 7210.0}, {"date": "2025-01-10", "close": 0.016, "volume": 369963.0}, {"date": "2025-01-13", "close": 0.016, "volume": 224818.0}, {"date": "2025-01-14", "close": 0.016, "volume": 54594.0}, {"date": "2025-01-15", "close": 0.015, "volume": 6862.0}, {"date": "2025-01-16", "close": 0.017, "volume": 1241543.0}, {"date": "2025-01-17", "close": 0.022, "volume": 1975636.0}, {"date": "2025-01-20", "close": 0.022, "volume": 200000.0}, {"date": "2025-01-21", "close": 0.02, "volume": 9990.0}, {"date": "2025-01-23", "close": 0.021, "volume": 582100.0}, {"date": "2025-01-28", "close": 0.022, "volume": 544543.0}, {"date": "2025-01-29", "close": 0.022, "volume": 128257.0}, {"date": "2025-01-30", "close": 0.019, "volume": 341992.0}, {"date": "2025-01-31", "close": 0.017, "volume": 400000.0}, {"date": "2025-02-03", "close": 0.017, "volume": 199999.0}, {"date": "2025-02-04", "close": 0.017, "volume": 22000.0}, {"date": "2025-02-05", "close": 0.015, "volume": 947086.0}, {"date": "2025-02-14", "close": 0.027, "volume": 5321230.0}, {"date": "2025-02-17", "close": 0.024, "volume": 2784313.0}, {"date": "2025-02-18", "close": 0.022, "volume": 856667.0}, {"date": "2025-02-19", "close": 0.024, "volume": 613487.0}, {"date": "2025-02-20", "close": 0.026, "volume": 900102.0}, {"date": "2025-02-21", "close": 0.021, "volume": 2358235.0}, {"date": "2025-02-24", "close": 0.022, "volume": 1710253.0}, {"date": "2025-02-25", "close": 0.021, "volume": 2524077.0}, {"date": "2025-02-26", "close": 0.018, "volume": 872571.0}, {"date": "2025-02-27", "close": 0.02, "volume": 1603851.0}, {"date": "2025-02-28", "close": 0.022, "volume": 115943.0}, {"date": "2025-03-03", "close": 0.024, "volume": 325181.0}, {"date": "2025-03-04", "close": 0.023, "volume": 39544.0}, {"date": "2025-03-05", "close": 0.02, "volume": 1344461.0}, {"date": "2025-03-06", "close": 0.022, "volume": 169328.0}, {"date": "2025-03-07", "close": 0.022, "volume": 265900.0}, {"date": "2025-03-10", "close": 0.021, "volume": 45453.0}, {"date": "2025-03-11", "close": 0.02, "volume": 727.0}, {"date": "2025-03-12", "close": 0.021, "volume": 178466.0}, {"date": "2025-03-14", "close": 0.019, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.023, "volume": 404546.0}, {"date": "2025-03-18", "close": 0.023, "volume": 648530.0}, {"date": "2025-03-19", "close": 0.023, "volume": 2133486.0}, {"date": "2025-03-20", "close": 0.024, "volume": 2950875.0}, {"date": "2025-03-21", "close": 0.023, "volume": 74858.0}, {"date": "2025-03-24", "close": 0.024, "volume": 459134.0}, {"date": "2025-03-25", "close": 0.024, "volume": 841422.0}, {"date": "2025-03-26", "close": 0.0235, "volume": 154369.0}, {"date": "2025-03-27", "close": 0.021, "volume": 4001849.0}, {"date": "2025-03-28", "close": 0.019, "volume": 1765140.0}, {"date": "2025-03-31", "close": 0.019, "volume": 1436400.0}, {"date": "2025-04-01", "close": 0.021, "volume": 931931.0}, {"date": "2025-04-03", "close": 0.02, "volume": 518406.0}, {"date": "2025-04-07", "close": 0.018, "volume": 212011.0}, {"date": "2025-04-08", "close": 0.018, "volume": 400000.0}, {"date": "2025-04-10", "close": 0.02, "volume": 300000.0}, {"date": "2025-04-11", "close": 0.02, "volume": 1066664.0}, {"date": "2025-04-15", "close": 0.017, "volume": 1099102.0}, {"date": "2025-04-16", "close": 0.02, "volume": 1127721.0}, {"date": "2025-04-22", "close": 0.021, "volume": 374839.0}, {"date": "2025-04-23", "close": 0.02, "volume": 158928.0}, {"date": "2025-04-24", "close": 0.017, "volume": 2053761.0}, {"date": "2025-04-28", "close": 0.018, "volume": 104928.0}, {"date": "2025-04-29", "close": 0.017, "volume": 381211.0}, {"date": "2025-04-30", "close": 0.017, "volume": 659009.0}, {"date": "2025-05-01", "close": 0.017, "volume": 41533.0}, {"date": "2025-05-02", "close": 0.018, "volume": 23131.0}, {"date": "2025-05-05", "close": 0.018, "volume": 20000.0}, {"date": "2025-05-06", "close": 0.018, "volume": 7323.0}, {"date": "2025-05-07", "close": 0.018, "volume": 85462.0}, {"date": "2025-05-08", "close": 0.017, "volume": 1212260.0}, {"date": "2025-05-09", "close": 0.017, "volume": 832771.0}, {"date": "2025-05-12", "close": 0.017, "volume": 350866.0}, {"date": "2025-05-13", "close": 0.018, "volume": 54444.0}, {"date": "2025-05-16", "close": 0.018, "volume": 810077.0}, {"date": "2025-05-19", "close": 0.019, "volume": 951476.0}, {"date": "2025-05-20", "close": 0.019, "volume": 930200.0}, {"date": "2025-05-21", "close": 0.02, "volume": 20000.0}, {"date": "2025-05-22", "close": 0.018, "volume": 115000.0}, {"date": "2025-05-23", "close": 0.018, "volume": 327655.0}, {"date": "2025-05-26", "close": 0.018, "volume": 235845.0}, {"date": "2025-05-27", "close": 0.018, "volume": 539816.0}, {"date": "2025-05-28", "close": 0.017, "volume": 50000.0}, {"date": "2025-05-29", "close": 0.017, "volume": 694128.0}, {"date": "2025-05-30", "close": 0.017, "volume": 618282.0}, {"date": "2025-06-02", "close": 0.017, "volume": 317242.0}, {"date": "2025-06-03", "close": 0.018, "volume": 606405.0}, {"date": "2025-06-04", "close": 0.018, "volume": 423664.0}, {"date": "2025-06-05", "close": 0.019, "volume": 397338.0}, {"date": "2025-06-06", "close": 0.02, "volume": 7762757.0}, {"date": "2025-06-10", "close": 0.019, "volume": 162409.0}, {"date": "2025-06-11", "close": 0.019, "volume": 999455.0}, {"date": "2025-06-12", "close": 0.02, "volume": 486472.0}, {"date": "2025-06-13", "close": 0.02, "volume": 129000.0}, {"date": "2025-06-16", "close": 0.02, "volume": 2937332.0}, {"date": "2025-06-17", "close": 0.019, "volume": 1075000.0}, {"date": "2025-06-18", "close": 0.019, "volume": 2000.0}, {"date": "2025-06-19", "close": 0.017, "volume": 682886.0}, {"date": "2025-06-20", "close": 0.018, "volume": 127963.0}, {"date": "2025-06-23", "close": 0.019, "volume": 130331.0}, {"date": "2025-06-25", "close": 0.019, "volume": 78947.0}, {"date": "2025-06-26", "close": 0.017, "volume": 282069.0}, {"date": "2025-06-30", "close": 0.015, "volume": 2372337.0}, {"date": "2025-07-01", "close": 0.016, "volume": 178823.0}, {"date": "2025-07-02", "close": 0.016, "volume": 8823.0}, {"date": "2025-07-03", "close": 0.02, "volume": 2796800.0}, {"date": "2025-07-04", "close": 0.018, "volume": 821505.0}, {"date": "2025-07-07", "close": 0.018, "volume": 54160.0}, {"date": "2025-07-08", "close": 0.018, "volume": 295037.0}, {"date": "2025-07-10", "close": 0.02, "volume": 300345.0}, {"date": "2025-07-11", "close": 0.017, "volume": 396503.0}, {"date": "2025-07-14", "close": 0.019, "volume": 28971.0}, {"date": "2025-07-16", "close": 0.019, "volume": 50460.0}, {"date": "2025-07-17", "close": 0.019, "volume": 110000.0}, {"date": "2025-07-21", "close": 0.018, "volume": 100000.0}, {"date": "2025-07-23", "close": 0.019, "volume": 183052.0}, {"date": "2025-07-24", "close": 0.021, "volume": 2481001.0}, {"date": "2025-07-25", "close": 0.019, "volume": 1040491.0}, {"date": "2025-07-28", "close": 0.018, "volume": 1646483.0}, {"date": "2025-07-30", "close": 0.02, "volume": 130555.0}, {"date": "2025-07-31", "close": 0.019, "volume": 246942.0}, {"date": "2025-08-01", "close": 0.019, "volume": 407802.0}, {"date": "2025-08-04", "close": 0.02, "volume": 1533393.0}, {"date": "2025-08-05", "close": 0.02, "volume": 167049.0}, {"date": "2025-08-06", "close": 0.019, "volume": 680877.0}, {"date": "2025-08-07", "close": 0.018, "volume": 663104.0}, {"date": "2025-08-11", "close": 0.017, "volume": 168750.0}, {"date": "2025-08-12", "close": 0.017, "volume": 97778.0}, {"date": "2025-08-14", "close": 0.0175, "volume": 1044010.0}, {"date": "2025-08-15", "close": 0.019, "volume": 487655.0}, {"date": "2025-08-18", "close": 0.019, "volume": 10000.0}, {"date": "2025-08-19", "close": 0.017, "volume": 1118593.0}, {"date": "2025-08-20", "close": 0.017, "volume": 17407.0}, {"date": "2025-08-21", "close": 0.018, "volume": 5000.0}, {"date": "2025-08-22", "close": 0.02, "volume": 200000.0}, {"date": "2025-08-25", "close": 0.02, "volume": 248972.0}, {"date": "2025-08-27", "close": 0.021, "volume": 786423.0}, {"date": "2025-08-28", "close": 0.022, "volume": 136045.0}, {"date": "2025-08-29", "close": 0.022, "volume": 208.0}, {"date": "2025-09-01", "close": 0.021, "volume": 267500.0}, {"date": "2025-09-02", "close": 0.024, "volume": 723744.0}, {"date": "2025-09-03", "close": 0.025, "volume": 820196.0}, {"date": "2025-09-04", "close": 0.024, "volume": 330100.0}, {"date": "2025-09-05", "close": 0.023, "volume": 153195.0}, {"date": "2025-09-08", "close": 0.021, "volume": 1733071.0}, {"date": "2025-09-09", "close": 0.021, "volume": 50000.0}, {"date": "2025-09-10", "close": 0.021, "volume": 721150.0}, {"date": "2025-09-11", "close": 0.019, "volume": 1043271.0}, {"date": "2025-09-15", "close": 0.019, "volume": 213184.0}, {"date": "2025-09-16", "close": 0.02, "volume": 61926.0}, {"date": "2025-09-17", "close": 0.019, "volume": 307819.0}, {"date": "2025-09-18", "close": 0.019, "volume": 81848.0}, {"date": "2025-09-22", "close": 0.019, "volume": 475000.0}, {"date": "2025-09-25", "close": 0.019, "volume": 380784.0}, {"date": "2025-09-26", "close": 0.019, "volume": 35000.0}, {"date": "2025-09-29", "close": 0.019, "volume": 26440.0}, {"date": "2025-09-30", "close": 0.019, "volume": 185587.0}, {"date": "2025-10-01", "close": 0.018, "volume": 10000.0}, {"date": "2025-10-02", "close": 0.031, "volume": 7628437.0}, {"date": "2025-10-03", "close": 0.031, "volume": 3960123.0}, {"date": "2025-10-06", "close": 0.031, "volume": 3146423.0}, {"date": "2025-10-07", "close": 0.032, "volume": 1865792.0}, {"date": "2025-10-08", "close": 0.032, "volume": 5230727.0}, {"date": "2025-10-09", "close": 0.032, "volume": 355187.0}, {"date": "2025-10-10", "close": 0.031, "volume": 1554091.0}, {"date": "2025-10-13", "close": 0.034, "volume": 334243.0}, {"date": "2025-10-14", "close": 0.038, "volume": 3213320.0}, {"date": "2025-10-15", "close": 0.036, "volume": 2415205.0}, {"date": "2025-10-16", "close": 0.036, "volume": 3309948.0}, {"date": "2025-10-17", "close": 0.04, "volume": 1551784.0}, {"date": "2025-10-20", "close": 0.036, "volume": 3516635.0}, {"date": "2025-10-21", "close": 0.04, "volume": 1075543.0}, {"date": "2025-10-22", "close": 0.037, "volume": 2041894.0}, {"date": "2025-10-29", "close": 0.03, "volume": 7510408.0}, {"date": "2025-10-30", "close": 0.037, "volume": 1050202.0}, {"date": "2025-10-31", "close": 0.031, "volume": 2767432.0}, {"date": "2025-11-03", "close": 0.026, "volume": 2230764.0}, {"date": "2025-11-04", "close": 0.027, "volume": 1462054.0}, {"date": "2025-11-05", "close": 0.021, "volume": 6278399.0}, {"date": "2025-11-06", "close": 0.026, "volume": 634332.0}, {"date": "2025-11-07", "close": 0.023, "volume": 325626.0}, {"date": "2025-11-10", "close": 0.026, "volume": 401284.0}, {"date": "2025-11-11", "close": 0.03, "volume": 5326157.0}, {"date": "2025-11-12", "close": 0.033, "volume": 2065253.0}, {"date": "2025-11-13", "close": 0.03, "volume": 1305930.0}, {"date": "2025-11-14", "close": 0.031, "volume": 475599.0}, {"date": "2025-11-17", "close": 0.027, "volume": 668368.0}, {"date": "2025-11-18", "close": 0.027, "volume": 1188528.0}, {"date": "2025-11-19", "close": 0.027, "volume": 19900.0}, {"date": "2025-11-20", "close": 0.028, "volume": 35439.0}, {"date": "2025-11-21", "close": 0.027, "volume": 304638.0}, {"date": "2025-11-24", "close": 0.025, "volume": 1140548.0}, {"date": "2025-11-25", "close": 0.027, "volume": 203312.0}, {"date": "2025-11-26", "close": 0.027, "volume": 228783.0}, {"date": "2025-11-27", "close": 0.028, "volume": 714575.0}, {"date": "2025-11-28", "close": 0.029, "volume": 275991.0}, {"date": "2025-12-01", "close": 0.026, "volume": 1684464.0}, {"date": "2025-12-02", "close": 0.024, "volume": 850626.0}, {"date": "2025-12-03", "close": 0.024, "volume": 1282287.0}, {"date": "2025-12-04", "close": 0.025, "volume": 74017.0}, {"date": "2025-12-05", "close": 0.025, "volume": 126078.0}, {"date": "2025-12-08", "close": 0.025, "volume": 399603.0}, {"date": "2025-12-09", "close": 0.025, "volume": 799320.0}, {"date": "2025-12-10", "close": 0.025, "volume": 2755312.0}, {"date": "2025-12-11", "close": 0.025, "volume": 2332.0}, {"date": "2025-12-12", "close": 0.027, "volume": 123859.0}, {"date": "2025-12-15", "close": 0.024, "volume": 641322.0}, {"date": "2025-12-16", "close": 0.025, "volume": 1141243.0}, {"date": "2025-12-17", "close": 0.025, "volume": 200000.0}, {"date": "2025-12-19", "close": 0.025, "volume": 100095.0}, {"date": "2025-12-22", "close": 0.025, "volume": 966418.0}, {"date": "2025-12-23", "close": 0.032, "volume": 9665040.0}, {"date": "2025-12-24", "close": 0.035, "volume": 10703676.0}, {"date": "2025-12-29", "close": 0.04, "volume": 3794823.0}, {"date": "2025-12-30", "close": 0.038, "volume": 2024040.0}, {"date": "2025-12-31", "close": 0.041, "volume": 3259979.0}, {"date": "2026-01-02", "close": 0.037, "volume": 1291549.0}, {"date": "2026-01-05", "close": 0.039, "volume": 798219.0}, {"date": "2026-01-06", "close": 0.039, "volume": 1000428.0}, {"date": "2026-01-07", "close": 0.044, "volume": 1759979.0}, {"date": "2026-01-08", "close": 0.041, "volume": 371587.0}, {"date": "2026-01-09", "close": 0.041, "volume": 1558264.0}, {"date": "2026-01-12", "close": 0.042, "volume": 440023.0}, {"date": "2026-01-13", "close": 0.039, "volume": 122608.0}, {"date": "2026-01-14", "close": 0.044, "volume": 1392889.0}, {"date": "2026-01-15", "close": 0.042, "volume": 553614.0}, {"date": "2026-01-16", "close": 0.042, "volume": 57.0}, {"date": "2026-01-19", "close": 0.042, "volume": 226012.0}, {"date": "2026-01-20", "close": 0.042, "volume": 190527.0}, {"date": "2026-01-21", "close": 0.042, "volume": 147891.0}, {"date": "2026-01-22", "close": 0.042, "volume": 118977.0}, {"date": "2026-01-23", "close": 0.041, "volume": 943201.0}, {"date": "2026-01-27", "close": 0.04, "volume": 825727.0}, {"date": "2026-01-28", "close": 0.044, "volume": 2053464.0}, {"date": "2026-01-29", "close": 0.045, "volume": 2416950.0}, {"date": "2026-01-30", "close": 0.042, "volume": 507383.0}, {"date": "2026-02-02", "close": 0.048, "volume": 962428.0}, {"date": "2026-02-03", "close": 0.049, "volume": 503020.0}, {"date": "2026-02-04", "close": 0.047, "volume": 557681.0}, {"date": "2026-02-05", "close": 0.045, "volume": 101715.0}, {"date": "2026-02-06", "close": 0.044, "volume": 2979189.0}, {"date": "2026-02-09", "close": 0.044, "volume": 68836.0}, {"date": "2026-02-10", "close": 0.042, "volume": 1663911.0}, {"date": "2026-02-11", "close": 0.043, "volume": 400000.0}, {"date": "2026-02-12", "close": 0.04, "volume": 2031415.0}, {"date": "2026-02-13", "close": 0.039, "volume": 329240.0}, {"date": "2026-02-16", "close": 0.041, "volume": 1064291.0}, {"date": "2026-02-17", "close": 0.038, "volume": 700559.0}, {"date": "2026-02-18", "close": 0.04, "volume": 38859.0}, {"date": "2026-02-19", "close": 0.037, "volume": 434661.0}, {"date": "2026-02-20", "close": 0.04, "volume": 203550.0}, {"date": "2026-02-23", "close": 0.042, "volume": 396597.0}, {"date": "2026-02-24", "close": 0.042, "volume": 140040.0}, {"date": "2026-02-25", "close": 0.042, "volume": 374952.0}, {"date": "2026-02-26", "close": 0.041, "volume": 50000.0}, {"date": "2026-02-27", "close": 0.04, "volume": 200059.0}, {"date": "2026-03-02", "close": 0.039, "volume": 107008.0}, {"date": "2026-03-03", "close": 0.035, "volume": 1130646.0}, {"date": "2026-03-04", "close": 0.037, "volume": 406554.0}, {"date": "2026-03-05", "close": 0.035, "volume": 845231.0}, {"date": "2026-03-06", "close": 0.035, "volume": 205762.0}, {"date": "2026-03-09", "close": 0.033, "volume": 382542.0}, {"date": "2026-03-10", "close": 0.036, "volume": 236815.0}, {"date": "2026-03-11", "close": 0.037, "volume": 69548.0}, {"date": "2026-03-12", "close": 0.038, "volume": 909160.0}, {"date": "2026-03-13", "close": 0.038, "volume": 80073.0}, {"date": "2026-03-16", "close": 0.037, "volume": 70062.0}, {"date": "2026-03-17", "close": 0.037, "volume": 2371.0}, {"date": "2026-03-18", "close": 0.036, "volume": 264047.0}, {"date": "2026-03-19", "close": 0.037, "volume": 423355.0}, {"date": "2026-03-20", "close": 0.035, "volume": 349049.0}, {"date": "2026-03-23", "close": 0.034, "volume": 222897.0}, {"date": "2026-03-24", "close": 0.034, "volume": 881805.0}, {"date": "2026-03-25", "close": 0.034, "volume": 405106.0}, {"date": "2026-03-26", "close": 0.034, "volume": 128250.0}, {"date": "2026-03-27", "close": 0.032, "volume": 416399.0}, {"date": "2026-03-30", "close": 0.033, "volume": 201299.0}, {"date": "2026-03-31", "close": 0.033, "volume": 62871.0}, {"date": "2026-04-01", "close": 0.034, "volume": 29440.0}, {"date": "2026-04-07", "close": 0.033, "volume": 206981.0}, {"date": "2026-04-10", "close": 0.033, "volume": 405000.0}, {"date": "2026-04-13", "close": 0.033, "volume": 300521.0}, {"date": "2026-04-14", "close": 0.032, "volume": 47879.0}, {"date": "2026-04-15", "close": 0.034, "volume": 13704.0}, {"date": "2026-04-20", "close": 0.034, "volume": 76240.0}, {"date": "2026-04-21", "close": 0.032, "volume": 442248.0}, {"date": "2026-04-22", "close": 0.03, "volume": 100000.0}, {"date": "2026-04-24", "close": 0.031, "volume": 276740.0}, {"date": "2026-04-27", "close": 0.03, "volume": 134288.0}, {"date": "2026-04-28", "close": 0.03, "volume": 198887.0}, {"date": "2026-04-29", "close": 0.031, "volume": 5000.0}, {"date": "2026-04-30", "close": 0.033, "volume": 298540.0}, {"date": "2026-05-01", "close": 0.028, "volume": 1010027.0}, {"date": "2026-05-04", "close": 0.028, "volume": 150000.0}, {"date": "2026-05-05", "close": 0.03, "volume": 516573.0}, {"date": "2026-05-07", "close": 0.03, "volume": 221036.0}, {"date": "2026-05-08", "close": 0.033, "volume": 1614831.0}, {"date": "2026-05-11", "close": 0.028, "volume": 562216.0}, {"date": "2026-05-12", "close": 0.028, "volume": 102047.0}, {"date": "2026-05-13", "close": 0.027, "volume": 390904.0}, {"date": "2026-05-14", "close": 0.026, "volume": 700282.0}, {"date": "2026-05-15", "close": 0.029, "volume": 1673078.0}, {"date": "2026-05-18", "close": 0.034, "volume": 1784761.0}, {"date": "2026-05-19", "close": 0.032, "volume": 463521.0}, {"date": "2026-05-20", "close": 0.033, "volume": 312127.0}, {"date": "2026-05-21", "close": 0.031, "volume": 138560.0}, {"date": "2026-05-22", "close": 0.032, "volume": 19000.0}, {"date": "2026-05-25", "close": 0.032, "volume": 32324.0}, {"date": "2026-05-26", "close": 0.031, "volume": 23861.0}, {"date": "2026-05-29", "close": 0.031, "volume": 58339.0}, {"date": "2026-06-01", "close": 0.031, "volume": 100000.0}, {"date": "2026-06-03", "close": 0.027, "volume": 2201893.0}, {"date": "2026-06-04", "close": 0.027, "volume": 217169.0}, {"date": "2026-06-05", "close": 0.028, "volume": 228941.0}, {"date": "2026-06-09", "close": 0.027, "volume": 171284.0}, {"date": "2026-06-10", "close": 0.026, "volume": 1155851.0}, {"date": "2026-06-11", "close": 0.025, "volume": 533457.0}, {"date": "2026-06-12", "close": 0.025, "volume": 380000.0}, {"date": "2026-06-15", "close": 0.025, "volume": 242042.0}, {"date": "2026-06-16", "close": 0.025, "volume": 625840.0}, {"date": "2026-06-17", "close": 0.025, "volume": 1274666.0}, {"date": "2026-06-18", "close": 0.024, "volume": 623908.0}, {"date": "2026-06-19", "close": 0.026, "volume": 122092.0}, {"date": "2026-06-22", "close": 0.025, "volume": 70927.0}, {"date": "2026-06-24", "close": 0.025, "volume": 279072.0}, {"date": "2026-06-25", "close": 0.021, "volume": 128875.0}, {"date": "2026-06-26", "close": 0.025, "volume": 172748.0}, {"date": "2026-06-30", "close": 0.026, "volume": 1078546.0}, {"date": "2026-07-01", "close": 0.026, "volume": 301538.0}, {"date": "2026-07-02", "close": 0.028, "volume": 946833.0}, {"date": "2026-07-06", "close": 0.027, "volume": 444715.0}, {"date": "2026-07-07", "close": 0.027, "volume": 88304.0}, {"date": "2026-07-08", "close": 0.0275, "volume": 72965.0}, {"date": "2026-07-09", "close": 0.027, "volume": 45793.0}, {"date": "2026-07-10", "close": 0.026, "volume": 100805.0}, {"date": "2026-07-13", "close": 0.026, "volume": 24195.0}, {"date": "2026-07-15", "close": 0.026, "volume": 15343.0}, {"date": "2026-07-17", "close": 0.026, "volume": 61.0}, {"date": "2026-07-24", "close": 0.026, "volume": 250000.0}, {"date": "2026-07-30", "close": 0.025, "volume": 40039.0}, {"date": "2026-07-31", "close": 0.025, "volume": 63.0}, {"date": "2026-08-03", "close": 0.02, "volume": 194999.0}, {"date": "2026-08-04", "close": 0.02, "volume": 156250.0}, {"date": "2026-08-19", "close": 0.022, "volume": 100000.0}, {"date": "2026-08-20", "close": 0.023, "volume": 447867.0}, {"date": "2026-08-21", "close": 0.023, "volume": 25240.0}, {"date": "2026-08-24", "close": 0.025, "volume": 14800.0}, {"date": "2026-08-25", "close": 0.025, "volume": 409550.0}, {"date": "2026-08-27", "close": 0.023, "volume": 132257.0}, {"date": "2026-09-02", "close": 0.024, "volume": 40000.0}, {"date": "2026-09-03", "close": 0.024, "volume": 87684.0}, {"date": "2026-09-04", "close": 0.02, "volume": 277148.0}, {"date": "2026-09-07", "close": 0.02, "volume": 2795.0}, {"date": "2026-09-10", "close": 0.02, "volume": 200000.0}, {"date": "2026-09-14", "close": 0.018, "volume": 770796.0}, {"date": "2026-09-15", "close": 0.019, "volume": 306163.0}, {"date": "2026-09-16", "close": 0.018, "volume": 17858.0}, {"date": "2026-09-18", "close": 0.02, "volume": 300000.0}], "refreshing": true}