{"ticker": "WYX", "overview": {"name": "Western Yilgarn NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WYX", "has_prices": true, "as_of": "2026-09-04", "last": 0.035, "prev_close": 0.035, "change": 0.0, "change_pct": 0.0, "session_volume": 181.0, "vwap_5": 0.03452749177171956, "vwap_20": 0.03217727811374185, "vwap_60": 0.03072564453607069, "vwap_250": 0.04370658078378512, "high_52w": 0.053, "low_52w": 0.023, "avg_volume_20": 88352.7, "sessions": 400, "market_cap": {"value": 6536092.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125024", "src": "ASX", "ticker": "WYX", "cik": "", "company": "Western Yilgarn NL", "company_raw": "Western Yilgarn NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WYX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125024", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Pedro Kastellorizos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ciganek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ciganek", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pedro Kastellorizos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Michael", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Michael", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Michael", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Michael", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Michael", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Traicos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-06", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McKenzie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-19", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-19", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ciganek", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-13", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-06", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McKenzie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-06", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sanghani", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-06", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sanghani", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-29", "source_url": "https://www.marketindex.com.au/asx/wyx", "needs_ocr": 0}], "directors": [{"name": "Pedro Kastellorizos", "first_seen": "2024-10-06", "last_seen": "2025-03-13", "status": "current", "notices": 2}, {"name": "John Ciganek", "first_seen": "2025-01-14", "last_seen": "2025-03-13", "status": "current", "notices": 2}, {"name": "D zohar", "first_seen": "2012-05-29", "last_seen": "2012-05-29", "status": "past", "notices": 1}, {"name": "Z Pervan", "first_seen": "2012-10-09", "last_seen": "2012-10-09", "status": "past", "notices": 1}, {"name": "S England", "first_seen": "2012-10-09", "last_seen": "2012-10-09", "status": "past", "notices": 1}, {"name": "D Zohar", "first_seen": "2012-10-19", "last_seen": "2013-03-22", "status": "past", "notices": 9}, {"name": "correction", "first_seen": "2013-08-14", "last_seen": "2014-02-11", "status": "past", "notices": 2}, {"name": "R Sebek", "first_seen": "2012-12-03", "last_seen": "2016-05-06", "status": "past", "notices": 4}, {"name": "M Gwynne", "first_seen": "2015-01-23", "last_seen": "2018-01-31", "status": "past", "notices": 3}, {"name": "P Coppin", "first_seen": "2016-11-28", "last_seen": "2018-11-29", "status": "past", "notices": 2}, {"name": "B Smith", "first_seen": "2015-01-23", "last_seen": "2018-11-29", "status": "past", "notices": 3}, {"name": "S Sanghani", "first_seen": "2018-11-29", "last_seen": "2019-06-06", "status": "past", "notices": 2}, {"name": "J Ciganek", "first_seen": "2016-07-12", "last_seen": "2019-06-13", "status": "past", "notices": 4}, {"name": "C Smith", "first_seen": "2019-06-06", "last_seen": "2021-08-19", "status": "past", "notices": 2}, {"name": "C McKenzie", "first_seen": "2019-06-06", "last_seen": "2021-08-19", "status": "past", "notices": 2}, {"name": "P Michael", "first_seen": "2021-09-07", "last_seen": "2023-11-27", "status": "past", "notices": 5}, {"name": "J Traicos", "first_seen": "2021-09-06", "last_seen": "2023-11-27", "status": "past", "notices": 3}, {"name": "John Traicos", "first_seen": "2024-06-21", "last_seen": "2024-06-21", "status": "past", "notices": 1}, {"name": "P Lewis", "first_seen": "2018-01-31", "last_seen": "2024-08-06", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155547-6A1352550"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154052-6A1351825"}, {"date": "2026-10-27", "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/2924-03154051-6A1351824"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146261-6A1348376"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Sampling Commences at Gascoyne Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145783-6A1348191"}], "performance": {"ticker": "WYX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-05-25", "close": 0.175, "volume": 1410022.0}, {"date": "2007-05-28", "close": 0.165, "volume": 1055759.0}, {"date": "2007-05-29", "close": 0.145, "volume": 476500.0}, {"date": "2007-05-30", "close": 0.15, "volume": 183350.0}, {"date": "2007-05-31", "close": 0.15, "volume": 229500.0}, {"date": "2007-06-01", "close": 0.14, "volume": 526520.0}, {"date": "2007-06-04", "close": 0.15, "volume": 166407.0}, {"date": "2007-06-05", "close": 0.145, "volume": 73334.0}, {"date": "2007-06-06", "close": 0.15, "volume": 314539.0}, {"date": "2007-06-07", "close": 0.145, "volume": 189426.0}, {"date": "2007-06-08", "close": 0.145, "volume": 101025.0}, {"date": "2007-06-12", "close": 0.17, "volume": 954148.0}, {"date": "2007-06-13", "close": 0.16, "volume": 411520.0}, {"date": "2007-06-14", "close": 0.165, "volume": 513480.0}, {"date": "2007-06-15", "close": 0.17, "volume": 237230.0}, {"date": "2007-06-18", "close": 0.155, "volume": 50000.0}, {"date": "2007-06-19", "close": 0.16, "volume": 336944.0}, {"date": "2007-06-20", "close": 0.16, "volume": 279650.0}, {"date": "2007-06-21", "close": 0.155, "volume": 210500.0}, {"date": "2007-06-22", "close": 0.17, "volume": 106960.0}, {"date": "2007-06-25", "close": 0.165, "volume": 463382.0}, {"date": "2007-06-26", "close": 0.19, "volume": 1083767.0}, {"date": "2007-06-27", "close": 0.22, "volume": 1573393.0}, {"date": "2007-06-28", "close": 0.2, "volume": 1191253.0}, {"date": "2007-06-29", "close": 0.22, "volume": 479982.0}, {"date": "2007-07-02", "close": 0.21, "volume": 353546.0}, {"date": "2007-07-03", "close": 0.2, "volume": 343500.0}, {"date": "2007-07-04", "close": 0.205, "volume": 274866.0}, {"date": "2007-07-05", "close": 0.2, "volume": 58487.0}, {"date": "2007-07-06", "close": 0.195, "volume": 16600.0}, {"date": "2007-07-09", "close": 0.215, "volume": 484464.0}, {"date": "2007-07-10", "close": 0.195, "volume": 150000.0}, {"date": "2007-07-11", "close": 0.185, "volume": 563926.0}, {"date": "2007-07-12", "close": 0.195, "volume": 220000.0}, {"date": "2007-07-13", "close": 0.185, "volume": 207394.0}, {"date": "2007-07-16", "close": 0.2, "volume": 121080.0}, {"date": "2007-07-17", "close": 0.195, "volume": 250082.0}, {"date": "2007-07-18", "close": 0.185, "volume": 173531.0}, {"date": "2007-07-19", "close": 0.195, "volume": 1265898.0}, {"date": "2007-07-20", "close": 0.175, "volume": 305000.0}, {"date": "2007-07-23", "close": 0.18, "volume": 330000.0}, {"date": "2007-07-24", "close": 0.18, "volume": 253000.0}, {"date": "2007-07-25", "close": 0.175, "volume": 145000.0}, {"date": "2007-07-26", "close": 0.175, "volume": 126902.0}, {"date": "2007-07-27", "close": 0.165, "volume": 626000.0}, {"date": "2007-07-30", "close": 0.17, "volume": 201500.0}, {"date": "2007-07-31", "close": 0.155, "volume": 167375.0}, {"date": "2007-08-01", "close": 0.155, "volume": 333100.0}, {"date": "2007-08-02", "close": 0.16, "volume": 69000.0}, {"date": "2007-08-03", "close": 0.16, "volume": 178775.0}, {"date": "2007-08-06", "close": 0.155, "volume": 250227.0}, {"date": "2007-08-07", "close": 0.145, "volume": 125000.0}, {"date": "2007-08-08", "close": 0.145, "volume": 161074.0}, {"date": "2007-08-09", "close": 0.14, "volume": 40000.0}, {"date": "2007-08-10", "close": 0.135, "volume": 186000.0}, {"date": "2007-08-13", "close": 0.13, "volume": 178500.0}, {"date": "2007-08-14", "close": 0.13, "volume": 29500.0}, {"date": "2007-08-15", "close": 0.12, "volume": 116100.0}, {"date": "2007-08-16", "close": 0.098, "volume": 318483.0}, {"date": "2007-08-17", "close": 0.12, "volume": 151890.0}, {"date": "2007-08-20", "close": 0.11, "volume": 215054.0}, {"date": "2007-08-23", "close": 0.14, "volume": 248190.0}, {"date": "2007-08-24", "close": 0.135, "volume": 32809.0}, {"date": "2007-08-27", "close": 0.135, "volume": 116762.0}, {"date": "2007-08-28", "close": 0.125, "volume": 105015.0}, {"date": "2007-08-29", "close": 0.125, "volume": 29100.0}, {"date": "2007-08-30", "close": 0.135, "volume": 24500.0}, {"date": "2007-08-31", "close": 0.135, "volume": 20000.0}, {"date": "2007-09-03", "close": 0.135, "volume": 10000.0}, {"date": "2007-09-04", "close": 0.13, "volume": 27087.0}, {"date": "2007-09-05", "close": 0.125, "volume": 50000.0}, {"date": "2007-09-06", "close": 0.125, "volume": 52222.0}, {"date": "2007-09-07", "close": 0.125, "volume": 35804.0}, {"date": "2007-09-10", "close": 0.14, "volume": 157000.0}, {"date": "2007-09-12", "close": 0.14, "volume": 169115.0}, {"date": "2007-09-13", "close": 0.14, "volume": 216000.0}, {"date": "2007-09-14", "close": 0.155, "volume": 82500.0}, {"date": "2007-09-17", "close": 0.16, "volume": 140500.0}, {"date": "2007-09-18", "close": 0.15, "volume": 116556.0}, {"date": "2007-09-19", "close": 0.14, "volume": 94000.0}, {"date": "2007-09-20", "close": 0.15, "volume": 56000.0}, {"date": "2007-09-21", "close": 0.145, "volume": 131523.0}, {"date": "2007-09-24", "close": 0.15, "volume": 63335.0}, {"date": "2007-09-25", "close": 0.14, "volume": 104500.0}, {"date": "2007-09-26", "close": 0.15, "volume": 23633.0}, {"date": "2007-09-27", "close": 0.14, "volume": 133633.0}, {"date": "2007-09-28", "close": 0.15, "volume": 13600.0}, {"date": "2007-10-01", "close": 0.145, "volume": 69900.0}, {"date": "2007-10-02", "close": 0.15, "volume": 90000.0}, {"date": "2007-10-03", "close": 0.145, "volume": 202800.0}, {"date": "2007-10-04", "close": 0.15, "volume": 61200.0}, {"date": "2007-10-05", "close": 0.14, "volume": 165526.0}, {"date": "2007-10-08", "close": 0.605, "volume": 35587624.0}, {"date": "2007-10-09", "close": 0.425, "volume": 22691651.0}, {"date": "2007-10-10", "close": 0.415, "volume": 6755187.0}, {"date": "2007-10-11", "close": 0.41, "volume": 2790503.0}, {"date": "2007-10-12", "close": 0.385, "volume": 1977057.0}, {"date": "2007-10-15", "close": 0.365, "volume": 1662005.0}, {"date": "2007-10-16", "close": 0.415, "volume": 1093410.0}, {"date": "2007-10-17", "close": 0.4, "volume": 1793887.0}, {"date": "2007-10-18", "close": 0.385, "volume": 878226.0}, {"date": "2007-10-19", "close": 0.375, "volume": 783451.0}, {"date": "2007-10-22", "close": 0.36, "volume": 534110.0}, {"date": "2007-10-23", "close": 0.365, "volume": 410472.0}, {"date": "2007-10-24", "close": 0.41, "volume": 3298468.0}, {"date": "2007-10-25", "close": 0.39, "volume": 805472.0}, {"date": "2007-10-26", "close": 0.39, "volume": 526722.0}, {"date": "2007-10-29", "close": 0.41, "volume": 1842140.0}, {"date": "2007-10-30", "close": 0.39, "volume": 738673.0}, {"date": "2007-10-31", "close": 0.39, "volume": 237595.0}, {"date": "2007-11-01", "close": 0.41, "volume": 426517.0}, {"date": "2007-11-02", "close": 0.405, "volume": 204000.0}, {"date": "2007-11-05", "close": 0.375, "volume": 336339.0}, {"date": "2007-11-06", "close": 0.405, "volume": 95611.0}, {"date": "2007-11-07", "close": 0.39, "volume": 173081.0}, {"date": "2007-11-08", "close": 0.39, "volume": 115400.0}, {"date": "2007-11-09", "close": 0.385, "volume": 149203.0}, {"date": "2007-11-12", "close": 0.38, "volume": 190439.0}, {"date": "2007-11-13", "close": 0.385, "volume": 196900.0}, {"date": "2007-11-14", "close": 0.37, "volume": 294233.0}, {"date": "2007-11-15", "close": 0.38, "volume": 131489.0}, {"date": "2007-11-16", "close": 0.495, "volume": 5099123.0}, {"date": "2007-11-19", "close": 0.5, "volume": 2837333.0}, {"date": "2007-11-20", "close": 0.49, "volume": 621210.0}, {"date": "2007-11-21", "close": 0.48, "volume": 265248.0}, {"date": "2007-11-22", "close": 0.42, "volume": 634879.0}, {"date": "2007-11-23", "close": 0.455, "volume": 546461.0}, {"date": "2007-11-26", "close": 0.48, "volume": 320253.0}, {"date": "2007-11-27", "close": 0.47, "volume": 361456.0}, {"date": "2007-11-28", "close": 0.43, "volume": 579550.0}, {"date": "2007-11-29", "close": 0.44, "volume": 125395.0}, {"date": "2007-11-30", "close": 0.44, "volume": 241800.0}, {"date": "2007-12-03", "close": 0.44, "volume": 144700.0}, {"date": "2007-12-04", "close": 0.46, "volume": 38561.0}, {"date": "2007-12-05", "close": 0.43, "volume": 7500.0}, {"date": "2007-12-06", "close": 0.39, "volume": 920297.0}, {"date": "2007-12-07", "close": 0.36, "volume": 497102.0}, {"date": "2007-12-10", "close": 0.36, "volume": 190440.0}, {"date": "2007-12-11", "close": 0.355, "volume": 87304.0}, {"date": "2007-12-12", "close": 0.335, "volume": 173837.0}, {"date": "2007-12-13", "close": 0.33, "volume": 29950.0}, {"date": "2007-12-14", "close": 0.335, "volume": 82000.0}, {"date": "2007-12-17", "close": 0.305, "volume": 140781.0}, {"date": "2007-12-18", "close": 0.29, "volume": 181117.0}, {"date": "2007-12-19", "close": 0.265, "volume": 382446.0}, {"date": "2007-12-20", "close": 0.27, "volume": 121835.0}, {"date": "2007-12-21", "close": 0.25, "volume": 184000.0}, {"date": "2007-12-24", "close": 0.25, "volume": 32900.0}, {"date": "2007-12-28", "close": 0.25, "volume": 1485.0}, {"date": "2007-12-31", "close": 0.27, "volume": 32100.0}, {"date": "2008-01-02", "close": 0.27, "volume": 13852.0}, {"date": "2008-01-03", "close": 0.255, "volume": 26900.0}, {"date": "2008-01-04", "close": 0.255, "volume": 60100.0}, {"date": "2008-01-07", "close": 0.265, "volume": 126439.0}, {"date": "2008-01-08", "close": 0.27, "volume": 190924.0}, {"date": "2008-01-09", "close": 0.28, "volume": 43430.0}, {"date": "2008-01-10", "close": 0.275, "volume": 39000.0}, {"date": "2008-01-11", "close": 0.3, "volume": 88254.0}, {"date": "2008-01-14", "close": 0.3, "volume": 94000.0}, {"date": "2008-01-15", "close": 0.3, "volume": 31091.0}, {"date": "2008-01-16", "close": 0.245, "volume": 272250.0}, {"date": "2008-01-17", "close": 0.26, "volume": 37375.0}, {"date": "2008-01-18", "close": 0.24, "volume": 74906.0}, {"date": "2008-01-21", "close": 0.22, "volume": 79179.0}, {"date": "2008-01-22", "close": 0.16, "volume": 236741.0}, {"date": "2008-01-23", "close": 0.2, "volume": 136721.0}, {"date": "2008-01-24", "close": 0.225, "volume": 48941.0}, {"date": "2008-01-25", "close": 0.21, "volume": 118000.0}, {"date": "2008-01-29", "close": 0.22, "volume": 134545.0}, {"date": "2008-01-30", "close": 0.24, "volume": 246050.0}, {"date": "2008-01-31", "close": 0.28, "volume": 436415.0}, {"date": "2008-02-01", "close": 0.235, "volume": 341655.0}, {"date": "2008-02-04", "close": 0.245, "volume": 77500.0}, {"date": "2008-02-06", "close": 0.24, "volume": 3000.0}, {"date": "2008-02-07", "close": 0.25, "volume": 67000.0}, {"date": "2008-02-08", "close": 0.24, "volume": 67473.0}, {"date": "2008-02-11", "close": 0.25, "volume": 60241.0}, {"date": "2008-02-12", "close": 0.25, "volume": 79955.0}, {"date": "2008-02-13", "close": 0.24, "volume": 153845.0}, {"date": "2008-02-14", "close": 0.23, "volume": 609546.0}, {"date": "2008-02-15", "close": 0.21, "volume": 93766.0}, {"date": "2008-02-18", "close": 0.21, "volume": 205860.0}, {"date": "2008-02-19", "close": 0.23, "volume": 127063.0}, {"date": "2008-02-20", "close": 0.21, "volume": 57538.0}, {"date": "2008-02-21", "close": 0.19, "volume": 63000.0}, {"date": "2008-02-22", "close": 0.215, "volume": 170100.0}, {"date": "2008-02-25", "close": 0.195, "volume": 45705.0}, {"date": "2008-02-26", "close": 0.24, "volume": 544734.0}, {"date": "2008-02-27", "close": 0.24, "volume": 92314.0}, {"date": "2008-02-28", "close": 0.22, "volume": 20000.0}, {"date": "2008-02-29", "close": 0.21, "volume": 29186.0}, {"date": "2008-03-03", "close": 0.21, "volume": 19000.0}, {"date": "2008-03-04", "close": 0.22, "volume": 20000.0}, {"date": "2008-03-05", "close": 0.205, "volume": 137500.0}, {"date": "2008-03-06", "close": 0.23, "volume": 28000.0}, {"date": "2008-03-07", "close": 0.205, "volume": 147000.0}, {"date": "2008-03-10", "close": 0.19, "volume": 175190.0}, {"date": "2008-03-11", "close": 0.175, "volume": 23737.0}, {"date": "2008-03-12", "close": 0.19, "volume": 62500.0}, {"date": "2008-03-13", "close": 0.16, "volume": 97520.0}, {"date": "2008-03-14", "close": 0.17, "volume": 25500.0}, {"date": "2008-03-17", "close": 0.165, "volume": 41429.0}, {"date": "2008-03-18", "close": 0.165, "volume": 9000.0}, {"date": "2008-03-19", "close": 0.165, "volume": 204004.0}, {"date": "2008-03-20", "close": 0.165, "volume": 24000.0}, {"date": "2008-03-25", "close": 0.165, "volume": 40000.0}, {"date": "2008-03-28", "close": 0.165, "volume": 70000.0}, {"date": "2008-03-31", "close": 0.16, "volume": 42000.0}, {"date": "2008-04-01", "close": 0.16, "volume": 150000.0}, {"date": "2008-04-03", "close": 0.185, "volume": 48000.0}, {"date": "2008-04-04", "close": 0.17, "volume": 27000.0}, {"date": "2008-04-07", "close": 0.185, "volume": 37000.0}, {"date": "2008-04-08", "close": 0.17, "volume": 30000.0}, {"date": "2008-04-09", "close": 0.16, "volume": 87218.0}, {"date": "2008-04-11", "close": 0.16, "volume": 9000.0}, {"date": "2008-04-14", "close": 0.155, "volume": 31000.0}, {"date": "2008-04-15", "close": 0.18, "volume": 28000.0}, {"date": "2008-04-16", "close": 0.16, "volume": 108255.0}, {"date": "2008-04-17", "close": 0.16, "volume": 75000.0}, {"date": "2008-04-18", "close": 0.16, "volume": 10000.0}, {"date": "2008-04-22", "close": 0.16, "volume": 2550.0}, {"date": "2008-04-23", "close": 0.16, "volume": 37000.0}, {"date": "2008-04-24", "close": 0.165, "volume": 20000.0}, {"date": "2008-04-28", "close": 0.16, "volume": 80685.0}, {"date": "2008-04-29", "close": 0.15, "volume": 74907.0}, {"date": "2008-04-30", "close": 0.16, "volume": 63843.0}, {"date": "2008-05-01", "close": 0.165, "volume": 30825.0}, {"date": "2008-05-02", "close": 0.215, "volume": 408380.0}, {"date": "2008-05-05", "close": 0.24, "volume": 548493.0}, {"date": "2008-05-06", "close": 0.25, "volume": 362700.0}, {"date": "2008-05-07", "close": 0.3, "volume": 997717.0}, {"date": "2008-05-08", "close": 0.31, "volume": 326450.0}, {"date": "2008-05-09", "close": 0.305, "volume": 271412.0}, {"date": "2008-05-12", "close": 0.3, "volume": 17500.0}, {"date": "2008-05-13", "close": 0.32, "volume": 90626.0}, {"date": "2008-05-14", "close": 0.31, "volume": 154328.0}, {"date": "2008-05-15", "close": 0.3, "volume": 98551.0}, {"date": "2008-05-16", "close": 0.275, "volume": 304269.0}, {"date": "2008-05-19", "close": 0.255, "volume": 91694.0}, {"date": "2008-05-20", "close": 0.25, "volume": 113008.0}, {"date": "2008-05-21", "close": 0.24, "volume": 138000.0}, {"date": "2008-05-22", "close": 0.245, "volume": 43400.0}, {"date": "2008-05-23", "close": 0.24, "volume": 63109.0}, {"date": "2008-05-26", "close": 0.24, "volume": 53538.0}, {"date": "2008-05-27", "close": 0.275, "volume": 231800.0}, {"date": "2008-05-28", "close": 0.32, "volume": 1003393.0}, {"date": "2008-05-29", "close": 0.325, "volume": 1476725.0}, {"date": "2008-05-30", "close": 0.3, "volume": 330308.0}, {"date": "2008-06-02", "close": 0.33, "volume": 119749.0}, {"date": "2008-06-03", "close": 0.31, "volume": 168209.0}, {"date": "2008-06-04", "close": 0.305, "volume": 33000.0}, {"date": "2008-06-05", "close": 0.3, "volume": 24000.0}, {"date": "2008-06-06", "close": 0.305, "volume": 44496.0}, {"date": "2008-06-10", "close": 0.3, "volume": 89976.0}, {"date": "2008-06-11", "close": 0.31, "volume": 121401.0}, {"date": "2008-06-12", "close": 0.3, "volume": 92500.0}, {"date": "2008-06-13", "close": 0.3, "volume": 46000.0}, {"date": "2008-06-16", "close": 0.28, "volume": 101920.0}, {"date": "2008-06-17", "close": 0.26, "volume": 27300.0}, {"date": "2008-06-18", "close": 0.275, "volume": 111940.0}, {"date": "2008-06-19", "close": 0.255, "volume": 73662.0}, {"date": "2008-06-20", "close": 0.26, "volume": 105500.0}, {"date": "2008-06-23", "close": 0.255, "volume": 399451.0}, {"date": "2008-06-24", "close": 0.25, "volume": 64252.0}, {"date": "2008-06-25", "close": 0.27, "volume": 136650.0}, {"date": "2008-06-26", "close": 0.26, "volume": 84286.0}, {"date": "2008-06-27", "close": 0.28, "volume": 262134.0}, {"date": "2008-06-30", "close": 0.28, "volume": 85900.0}, {"date": "2008-07-01", "close": 0.26, "volume": 12000.0}, {"date": "2008-07-02", "close": 0.27, "volume": 141625.0}, {"date": "2008-07-03", "close": 0.24, "volume": 212000.0}, {"date": "2008-07-04", "close": 0.23, "volume": 64596.0}, {"date": "2008-07-07", "close": 0.235, "volume": 3200.0}, {"date": "2008-07-08", "close": 0.235, "volume": 22000.0}, {"date": "2008-07-09", "close": 0.23, "volume": 18222.0}, {"date": "2008-07-10", "close": 0.2, "volume": 141916.0}, {"date": "2008-07-11", "close": 0.21, "volume": 73254.0}, {"date": "2008-07-14", "close": 0.22, "volume": 3000.0}, {"date": "2008-07-15", "close": 0.19, "volume": 213500.0}, {"date": "2008-07-16", "close": 0.2, "volume": 51709.0}, {"date": "2008-07-17", "close": 0.2, "volume": 12850.0}, {"date": "2008-07-18", "close": 0.205, "volume": 45745.0}, {"date": "2008-07-21", "close": 0.2, "volume": 50749.0}, {"date": "2008-07-22", "close": 0.195, "volume": 67513.0}, {"date": "2008-07-23", "close": 0.21, "volume": 219182.0}, {"date": "2008-07-24", "close": 0.245, "volume": 607120.0}, {"date": "2008-07-25", "close": 0.245, "volume": 112908.0}, {"date": "2008-07-28", "close": 0.265, "volume": 152300.0}, {"date": "2008-07-29", "close": 0.26, "volume": 105626.0}, {"date": "2008-07-30", "close": 0.27, "volume": 113295.0}, {"date": "2008-07-31", "close": 0.275, "volume": 91140.0}, {"date": "2008-08-01", "close": 0.28, "volume": 58475.0}, {"date": "2008-08-04", "close": 0.28, "volume": 147194.0}, {"date": "2008-08-05", "close": 0.26, "volume": 232722.0}, {"date": "2008-08-06", "close": 0.26, "volume": 81773.0}, {"date": "2008-08-07", "close": 0.28, "volume": 378278.0}, {"date": "2008-08-08", "close": 0.28, "volume": 37800.0}, {"date": "2008-08-11", "close": 0.28, "volume": 84640.0}, {"date": "2008-08-12", "close": 0.265, "volume": 115193.0}, {"date": "2008-08-14", "close": 0.24, "volume": 371631.0}, {"date": "2008-08-15", "close": 0.24, "volume": 110122.0}, {"date": "2008-08-18", "close": 0.24, "volume": 12500.0}, {"date": "2008-08-19", "close": 0.2, "volume": 112720.0}, {"date": "2008-08-20", "close": 0.205, "volume": 30000.0}, {"date": "2008-08-22", "close": 0.2, "volume": 15000.0}, {"date": "2008-08-25", "close": 0.2, "volume": 2600.0}, {"date": "2008-08-26", "close": 0.19, "volume": 26000.0}, {"date": "2008-08-27", "close": 0.18, "volume": 40000.0}, {"date": "2008-08-28", "close": 0.2, "volume": 25000.0}, {"date": "2008-08-29", "close": 0.215, "volume": 117401.0}, {"date": "2008-09-01", "close": 0.215, "volume": 4470.0}, {"date": "2008-09-02", "close": 0.215, "volume": 10000.0}, {"date": "2008-09-04", "close": 0.185, "volume": 41743.0}, {"date": "2008-09-05", "close": 0.19, "volume": 16300.0}, {"date": "2008-09-08", "close": 0.19, "volume": 32500.0}, {"date": "2008-09-09", "close": 0.195, "volume": 15000.0}, {"date": "2008-09-10", "close": 0.18, "volume": 76225.0}, {"date": "2008-09-11", "close": 0.175, "volume": 177057.0}, {"date": "2008-09-12", "close": 0.175, "volume": 25700.0}, {"date": "2008-09-15", "close": 0.15, "volume": 121330.0}, {"date": "2008-09-16", "close": 0.15, "volume": 22713.0}, {"date": "2008-09-17", "close": 0.17, "volume": 139495.0}, {"date": "2008-09-18", "close": 0.145, "volume": 315995.0}, {"date": "2008-09-19", "close": 0.155, "volume": 47775.0}, {"date": "2008-09-22", "close": 0.17, "volume": 202410.0}, {"date": "2008-09-23", "close": 0.165, "volume": 83842.0}, {"date": "2008-09-24", "close": 0.17, "volume": 10000.0}, {"date": "2008-09-25", "close": 0.17, "volume": 25793.0}, {"date": "2008-09-26", "close": 0.17, "volume": 19907.0}, {"date": "2008-09-29", "close": 0.185, "volume": 10000.0}, {"date": "2008-09-30", "close": 0.155, "volume": 65342.0}, {"date": "2008-10-02", "close": 0.155, "volume": 10000.0}, {"date": "2008-10-03", "close": 0.15, "volume": 64836.0}, {"date": "2008-10-06", "close": 0.15, "volume": 46000.0}, {"date": "2008-10-07", "close": 0.14, "volume": 168695.0}, {"date": "2008-10-08", "close": 0.11, "volume": 71000.0}, {"date": "2008-10-09", "close": 0.12, "volume": 62500.0}, {"date": "2008-10-10", "close": 0.09, "volume": 165000.0}, {"date": "2008-10-13", "close": 0.098, "volume": 62557.0}, {"date": "2008-10-14", "close": 0.125, "volume": 65000.0}, {"date": "2008-10-15", "close": 0.125, "volume": 49443.0}, {"date": "2008-10-16", "close": 0.11, "volume": 58000.0}, {"date": "2008-10-20", "close": 0.099, "volume": 32000.0}, {"date": "2008-10-21", "close": 0.099, "volume": 25500.0}, {"date": "2008-10-22", "close": 0.11, "volume": 17500.0}, {"date": "2008-10-23", "close": 0.11, "volume": 10000.0}, {"date": "2008-10-24", "close": 0.12, "volume": 5000.0}, {"date": "2008-10-27", "close": 0.099, "volume": 55200.0}, {"date": "2008-10-29", "close": 0.099, "volume": 1500.0}, {"date": "2008-10-30", "close": 0.099, "volume": 30000.0}, {"date": "2008-10-31", "close": 0.099, "volume": 57300.0}, {"date": "2008-11-05", "close": 0.095, "volume": 20000.0}, {"date": "2008-11-06", "close": 0.089, "volume": 149400.0}, {"date": "2008-11-07", "close": 0.089, "volume": 30610.0}, {"date": "2008-11-11", "close": 0.089, "volume": 462.0}, {"date": "2008-11-12", "close": 0.086, "volume": 15000.0}, {"date": "2008-11-14", "close": 0.051, "volume": 8000.0}, {"date": "2008-11-18", "close": 0.069, "volume": 65000.0}, {"date": "2008-11-19", "close": 0.06, "volume": 83065.0}, {"date": "2008-11-20", "close": 0.05, "volume": 90000.0}, {"date": "2008-11-21", "close": 0.04, "volume": 9935.0}, {"date": "2008-11-25", "close": 0.047, "volume": 24700.0}, {"date": "2008-11-28", "close": 0.065, "volume": 20000.0}, {"date": "2008-12-01", "close": 0.09, "volume": 40557.0}, {"date": "2008-12-02", "close": 0.085, "volume": 34700.0}, {"date": "2008-12-08", "close": 0.07, "volume": 20999.0}, {"date": "2008-12-09", "close": 0.054, "volume": 25000.0}, {"date": "2008-12-16", "close": 0.054, "volume": 43444.0}, {"date": "2008-12-17", "close": 0.045, "volume": 57000.0}, {"date": "2008-12-18", "close": 0.045, "volume": 25000.0}, {"date": "2008-12-22", "close": 0.049, "volume": 52500.0}, {"date": "2008-12-23", "close": 0.049, "volume": 7500.0}, {"date": "2008-12-24", "close": 0.049, "volume": 34235.0}, {"date": "2008-12-29", "close": 0.047, "volume": 9500.0}, {"date": "2008-12-31", "close": 0.047, "volume": 10000.0}, {"date": "2009-01-02", "close": 0.05, "volume": 18000.0}, {"date": "2009-01-05", "close": 0.078, "volume": 7000.0}, {"date": "2009-01-06", "close": 0.081, "volume": 124000.0}, {"date": "2009-01-07", "close": 0.125, "volume": 67000.0}, {"date": "2009-01-08", "close": 0.1, "volume": 16820.0}, {"date": "2009-01-19", "close": 0.088, "volume": 25000.0}, {"date": "2009-01-21", "close": 0.066, "volume": 50000.0}, {"date": "2009-01-27", "close": 0.065, "volume": 12000.0}, {"date": "2009-01-28", "close": 0.065, "volume": 33000.0}, {"date": "2009-01-30", "close": 0.065, "volume": 16137.0}, {"date": "2009-02-04", "close": 0.061, "volume": 14256.0}, {"date": "2009-02-05", "close": 0.072, "volume": 138000.0}, {"date": "2009-02-06", "close": 0.075, "volume": 27495.0}, {"date": "2009-02-09", "close": 0.079, "volume": 22000.0}, {"date": "2009-02-10", "close": 0.079, "volume": 28000.0}, {"date": "2009-02-12", "close": 0.079, "volume": 2000.0}, {"date": "2009-02-16", "close": 0.07, "volume": 120000.0}, {"date": "2009-02-17", "close": 0.07, "volume": 15000.0}, {"date": "2009-02-19", "close": 0.065, "volume": 20000.0}, {"date": "2009-02-23", "close": 0.063, "volume": 22890.0}, {"date": "2009-02-24", "close": 0.07, "volume": 45000.0}, {"date": "2009-02-25", "close": 0.071, "volume": 20000.0}, {"date": "2009-02-27", "close": 0.054, "volume": 20000.0}, {"date": "2009-03-03", "close": 0.055, "volume": 47678.0}, {"date": "2009-03-04", "close": 0.056, "volume": 13817.0}, {"date": "2009-03-05", "close": 0.051, "volume": 295000.0}, {"date": "2009-03-06", "close": 0.051, "volume": 167500.0}, {"date": "2009-03-09", "close": 0.05, "volume": 5000.0}, {"date": "2009-03-10", "close": 0.069, "volume": 99885.0}, {"date": "2009-03-11", "close": 0.071, "volume": 250000.0}, {"date": "2009-03-13", "close": 0.08, "volume": 90000.0}, {"date": "2009-03-16", "close": 0.075, "volume": 10000.0}, {"date": "2009-03-18", "close": 0.083, "volume": 30000.0}, {"date": "2009-03-20", "close": 0.078, "volume": 106000.0}, {"date": "2009-03-24", "close": 0.08, "volume": 50000.0}, {"date": "2009-03-25", "close": 0.07, "volume": 145000.0}, {"date": "2009-03-26", "close": 0.07, "volume": 60000.0}, {"date": "2009-03-27", "close": 0.072, "volume": 97495.0}, {"date": "2009-04-03", "close": 0.07, "volume": 61592.0}, {"date": "2009-04-06", "close": 0.066, "volume": 430000.0}, {"date": "2009-04-07", "close": 0.066, "volume": 267519.0}, {"date": "2009-04-15", "close": 0.068, "volume": 265737.0}, {"date": "2009-04-17", "close": 0.07, "volume": 44000.0}, {"date": "2009-04-22", "close": 0.08, "volume": 119000.0}, {"date": "2009-04-23", "close": 0.071, "volume": 30000.0}, {"date": "2009-04-27", "close": 0.071, "volume": 15900.0}, {"date": "2009-04-28", "close": 0.075, "volume": 120100.0}, {"date": "2009-04-30", "close": 0.07, "volume": 29990.0}, {"date": "2009-05-01", "close": 0.07, "volume": 6800.0}, {"date": "2009-05-04", "close": 0.076, "volume": 140000.0}, {"date": "2009-05-05", "close": 0.077, "volume": 28800.0}, {"date": "2009-05-06", "close": 0.078, "volume": 25000.0}, {"date": "2009-05-07", "close": 0.085, "volume": 97000.0}, {"date": "2009-05-08", "close": 0.09, "volume": 60000.0}, {"date": "2009-05-11", "close": 0.09, "volume": 10000.0}, {"date": "2009-05-13", "close": 0.085, "volume": 18250.0}, {"date": "2009-05-14", "close": 0.09, "volume": 7000.0}, {"date": "2009-05-15", "close": 0.085, "volume": 5250.0}, {"date": "2009-05-18", "close": 0.087, "volume": 209925.0}, {"date": "2009-05-19", "close": 0.087, "volume": 49188.0}, {"date": "2009-05-22", "close": 0.08, "volume": 102488.0}, {"date": "2009-05-25", "close": 0.079, "volume": 100000.0}, {"date": "2009-05-26", "close": 0.075, "volume": 192121.0}, {"date": "2009-05-27", "close": 0.075, "volume": 85000.0}, {"date": "2009-05-28", "close": 0.079, "volume": 58000.0}, {"date": "2009-06-02", "close": 0.08, "volume": 106500.0}, {"date": "2009-06-03", "close": 0.09, "volume": 160851.0}, {"date": "2009-06-05", "close": 0.13, "volume": 797322.0}, {"date": "2009-06-09", "close": 0.12, "volume": 477586.0}, {"date": "2009-06-10", "close": 0.11, "volume": 49500.0}, {"date": "2009-06-11", "close": 0.115, "volume": 230000.0}, {"date": "2009-06-12", "close": 0.135, "volume": 277314.0}, {"date": "2009-06-15", "close": 0.12, "volume": 64000.0}, {"date": "2009-06-16", "close": 0.12, "volume": 110000.0}, {"date": "2009-06-17", "close": 0.11, "volume": 68336.0}, {"date": "2009-06-18", "close": 0.11, "volume": 10000.0}, {"date": "2009-06-19", "close": 0.096, "volume": 235000.0}, {"date": "2009-06-22", "close": 0.096, "volume": 147600.0}, {"date": "2009-06-24", "close": 0.085, "volume": 194500.0}, {"date": "2009-06-25", "close": 0.08, "volume": 25000.0}, {"date": "2009-06-26", "close": 0.08, "volume": 55000.0}, {"date": "2009-06-29", "close": 0.079, "volume": 109288.0}, {"date": "2009-06-30", "close": 0.076, "volume": 125245.0}, {"date": "2009-07-01", "close": 0.077, "volume": 32000.0}, {"date": "2009-07-07", "close": 0.084, "volume": 60000.0}, {"date": "2009-07-08", "close": 0.079, "volume": 40000.0}, {"date": "2009-07-09", "close": 0.079, "volume": 22880.0}, {"date": "2009-07-10", "close": 0.08, "volume": 20000.0}, {"date": "2009-07-13", "close": 0.078, "volume": 25500.0}, {"date": "2009-07-15", "close": 0.078, "volume": 19102.0}, {"date": "2009-07-16", "close": 0.079, "volume": 50000.0}, {"date": "2009-07-17", "close": 0.08, "volume": 14398.0}, {"date": "2009-07-21", "close": 0.084, "volume": 83602.0}, {"date": "2009-07-22", "close": 0.084, "volume": 6012.0}, {"date": "2009-07-23", "close": 0.085, "volume": 67738.0}, {"date": "2009-07-24", "close": 0.085, "volume": 25000.0}, {"date": "2009-07-29", "close": 0.081, "volume": 20000.0}, {"date": "2009-07-30", "close": 0.085, "volume": 6000.0}, {"date": "2009-07-31", "close": 0.083, "volume": 27375.0}, {"date": "2009-08-03", "close": 0.105, "volume": 155699.0}, {"date": "2009-08-04", "close": 0.12, "volume": 135441.0}, {"date": "2009-08-05", "close": 0.12, "volume": 251441.0}, {"date": "2009-08-06", "close": 0.125, "volume": 26000.0}, {"date": "2009-08-10", "close": 0.125, "volume": 77800.0}, {"date": "2009-08-11", "close": 0.125, "volume": 61000.0}, {"date": "2009-08-12", "close": 0.125, "volume": 10000.0}, {"date": "2009-08-13", "close": 0.1, "volume": 59300.0}, {"date": "2009-08-17", "close": 0.12, "volume": 23000.0}, {"date": "2009-08-18", "close": 0.1, "volume": 139700.0}, {"date": "2009-08-19", "close": 0.115, "volume": 63000.0}, {"date": "2009-08-20", "close": 0.12, "volume": 14200.0}, {"date": "2009-08-21", "close": 0.1, "volume": 4000.0}, {"date": "2009-08-24", "close": 0.1, "volume": 50000.0}, {"date": "2009-08-27", "close": 0.11, "volume": 100000.0}, {"date": "2009-08-28", "close": 0.11, "volume": 12000.0}, {"date": "2009-08-31", "close": 0.1, "volume": 127800.0}, {"date": "2009-09-01", "close": 0.1, "volume": 25000.0}, {"date": "2009-09-02", "close": 0.1, "volume": 10000.0}, {"date": "2009-09-04", "close": 0.1, "volume": 387224.0}, {"date": "2009-09-07", "close": 0.092, "volume": 117647.0}, {"date": "2009-09-10", "close": 0.098, "volume": 114500.0}, {"date": "2009-09-11", "close": 0.1, "volume": 2500.0}, {"date": "2009-09-14", "close": 0.105, "volume": 56125.0}, {"date": "2009-09-15", "close": 0.105, "volume": 3710.0}, {"date": "2009-09-16", "close": 0.105, "volume": 1780.0}, {"date": "2009-09-17", "close": 0.12, "volume": 43200.0}, {"date": "2009-09-18", "close": 0.115, "volume": 84454.0}, {"date": "2009-09-21", "close": 0.11, "volume": 17040.0}, {"date": "2009-09-22", "close": 0.115, "volume": 48000.0}, {"date": "2009-09-24", "close": 0.125, "volume": 132262.0}, {"date": "2009-09-25", "close": 0.125, "volume": 62960.0}, {"date": "2009-09-29", "close": 0.11, "volume": 40000.0}, {"date": "2009-09-30", "close": 0.105, "volume": 6000.0}, {"date": "2009-10-01", "close": 0.1, "volume": 93602.0}, {"date": "2009-10-02", "close": 0.095, "volume": 10000.0}, {"date": "2009-10-05", "close": 0.1, "volume": 188579.0}, {"date": "2009-10-08", "close": 0.095, "volume": 50000.0}, {"date": "2009-10-12", "close": 0.096, "volume": 89300.0}, {"date": "2009-10-13", "close": 0.098, "volume": 27000.0}, {"date": "2009-10-14", "close": 0.1, "volume": 166500.0}, {"date": "2009-10-15", "close": 0.1, "volume": 84500.0}, {"date": "2009-10-19", "close": 0.098, "volume": 60000.0}, {"date": "2009-10-20", "close": 0.11, "volume": 220785.0}, {"date": "2009-10-21", "close": 0.11, "volume": 11215.0}, {"date": "2009-10-22", "close": 0.105, "volume": 25585.0}, {"date": "2009-10-23", "close": 0.097, "volume": 150000.0}, {"date": "2009-10-27", "close": 0.1, "volume": 60094.0}, {"date": "2009-10-28", "close": 0.115, "volume": 30000.0}, {"date": "2009-10-29", "close": 0.099, "volume": 49000.0}, {"date": "2009-10-30", "close": 0.1, "volume": 50000.0}, {"date": "2009-11-02", "close": 0.096, "volume": 90300.0}, {"date": "2009-11-05", "close": 0.098, "volume": 10000.0}, {"date": "2009-11-06", "close": 0.1, "volume": 150000.0}, {"date": "2009-11-09", "close": 0.096, "volume": 63328.0}, {"date": "2009-11-11", "close": 0.095, "volume": 101607.0}, {"date": "2009-11-12", "close": 0.087, "volume": 150000.0}, {"date": "2009-11-16", "close": 0.095, "volume": 6000.0}, {"date": "2009-11-17", "close": 0.09, "volume": 161674.0}, {"date": "2009-11-18", "close": 0.087, "volume": 230000.0}, {"date": "2009-11-19", "close": 0.085, "volume": 171171.0}, {"date": "2009-11-20", "close": 0.085, "volume": 239054.0}, {"date": "2009-11-23", "close": 0.079, "volume": 299491.0}, {"date": "2009-11-25", "close": 0.079, "volume": 94809.0}, {"date": "2009-11-26", "close": 0.08, "volume": 15000.0}, {"date": "2009-11-27", "close": 0.08, "volume": 17000.0}, {"date": "2009-11-30", "close": 0.082, "volume": 10000.0}, {"date": "2009-12-01", "close": 0.085, "volume": 47950.0}, {"date": "2009-12-02", "close": 0.085, "volume": 4000.0}, {"date": "2009-12-04", "close": 0.085, "volume": 15000.0}, {"date": "2009-12-07", "close": 0.085, "volume": 35000.0}, {"date": "2009-12-08", "close": 0.085, "volume": 14500.0}, {"date": "2009-12-09", "close": 0.085, "volume": 23676.0}, {"date": "2009-12-10", "close": 0.082, "volume": 76585.0}, {"date": "2009-12-11", "close": 0.082, "volume": 25000.0}, {"date": "2009-12-15", "close": 0.086, "volume": 4400.0}, {"date": "2009-12-16", "close": 0.087, "volume": 90402.0}, {"date": "2009-12-18", "close": 0.093, "volume": 19812.0}, {"date": "2009-12-22", "close": 0.081, "volume": 278000.0}, {"date": "2009-12-23", "close": 0.081, "volume": 110000.0}, {"date": "2009-12-24", "close": 0.08, "volume": 218821.0}, {"date": "2009-12-29", "close": 0.08, "volume": 53799.0}, {"date": "2009-12-31", "close": 0.084, "volume": 171755.0}, {"date": "2010-01-04", "close": 0.099, "volume": 385173.0}, {"date": "2010-01-05", "close": 0.09, "volume": 4500.0}, {"date": "2010-01-07", "close": 0.095, "volume": 20628.0}, {"date": "2010-01-11", "close": 0.09, "volume": 97260.0}, {"date": "2010-01-12", "close": 0.091, "volume": 111250.0}, {"date": "2010-01-13", "close": 0.091, "volume": 1700.0}, {"date": "2010-01-14", "close": 0.095, "volume": 99415.0}, {"date": "2010-01-15", "close": 0.095, "volume": 260000.0}, {"date": "2010-01-18", "close": 0.105, "volume": 668599.0}, {"date": "2010-01-19", "close": 0.1, "volume": 351284.0}, {"date": "2010-01-20", "close": 0.095, "volume": 179217.0}, {"date": "2010-01-21", "close": 0.092, "volume": 125000.0}, {"date": "2010-01-22", "close": 0.088, "volume": 187778.0}, {"date": "2010-01-25", "close": 0.084, "volume": 284747.0}, {"date": "2010-01-27", "close": 0.085, "volume": 43000.0}, {"date": "2010-01-28", "close": 0.088, "volume": 7600.0}, {"date": "2010-01-29", "close": 0.084, "volume": 220000.0}, {"date": "2010-02-01", "close": 0.084, "volume": 92054.0}, {"date": "2010-02-02", "close": 0.084, "volume": 250000.0}, {"date": "2010-02-03", "close": 0.084, "volume": 200000.0}, {"date": "2010-02-04", "close": 0.084, "volume": 77000.0}, {"date": "2010-02-08", "close": 0.084, "volume": 57300.0}, {"date": "2010-02-09", "close": 0.084, "volume": 30000.0}, {"date": "2010-02-10", "close": 0.084, "volume": 10000.0}, {"date": "2010-02-11", "close": 0.084, "volume": 120000.0}, {"date": "2010-02-12", "close": 0.083, "volume": 239735.0}, {"date": "2010-02-15", "close": 0.083, "volume": 80000.0}, {"date": "2010-02-16", "close": 0.083, "volume": 265.0}, {"date": "2010-02-17", "close": 0.076, "volume": 138010.0}, {"date": "2010-02-18", "close": 0.071, "volume": 219325.0}, {"date": "2010-02-19", "close": 0.075, "volume": 156680.0}, {"date": "2010-02-23", "close": 0.075, "volume": 350549.0}, {"date": "2010-02-25", "close": 0.074, "volume": 100000.0}, {"date": "2010-03-01", "close": 0.069, "volume": 90958.0}, {"date": "2010-03-02", "close": 0.066, "volume": 113000.0}, {"date": "2010-03-03", "close": 0.08, "volume": 712271.0}, {"date": "2010-03-04", "close": 0.082, "volume": 394060.0}, {"date": "2010-03-05", "close": 0.094, "volume": 108500.0}, {"date": "2010-03-08", "close": 0.099, "volume": 245000.0}, {"date": "2010-03-09", "close": 0.1, "volume": 48500.0}, {"date": "2010-03-10", "close": 0.097, "volume": 199000.0}, {"date": "2010-03-11", "close": 0.105, "volume": 424319.0}, {"date": "2010-03-12", "close": 0.105, "volume": 665950.0}, {"date": "2010-03-15", "close": 0.095, "volume": 493090.0}, {"date": "2010-03-16", "close": 0.09, "volume": 445700.0}, {"date": "2010-03-17", "close": 0.1, "volume": 253000.0}, {"date": "2010-03-18", "close": 0.09, "volume": 6000.0}, {"date": "2010-03-19", "close": 0.082, "volume": 56500.0}, {"date": "2010-03-24", "close": 0.09, "volume": 6000.0}, {"date": "2010-03-26", "close": 0.09, "volume": 150000.0}, {"date": "2010-03-29", "close": 0.085, "volume": 8600.0}, {"date": "2010-03-30", "close": 0.085, "volume": 8680.0}, {"date": "2010-03-31", "close": 0.09, "volume": 130000.0}, {"date": "2010-04-01", "close": 0.087, "volume": 85000.0}, {"date": "2010-04-06", "close": 0.083, "volume": 64420.0}, {"date": "2010-04-07", "close": 0.087, "volume": 150000.0}, {"date": "2010-04-09", "close": 0.08, "volume": 251454.0}, {"date": "2010-04-12", "close": 0.087, "volume": 99000.0}, {"date": "2010-04-13", "close": 0.08, "volume": 120000.0}, {"date": "2010-04-14", "close": 0.08, "volume": 10000.0}, {"date": "2010-04-15", "close": 0.08, "volume": 50000.0}, {"date": "2010-04-16", "close": 0.081, "volume": 19570.0}, {"date": "2010-04-19", "close": 0.081, "volume": 25000.0}, {"date": "2010-04-20", "close": 0.082, "volume": 92100.0}, {"date": "2010-04-21", "close": 0.087, "volume": 222580.0}, {"date": "2010-04-23", "close": 0.082, "volume": 323570.0}, {"date": "2010-04-27", "close": 0.082, "volume": 107485.0}, {"date": "2010-04-28", "close": 0.081, "volume": 54220.0}, {"date": "2010-04-29", "close": 0.078, "volume": 39515.0}, {"date": "2010-05-03", "close": 0.076, "volume": 95000.0}, {"date": "2010-05-04", "close": 0.07, "volume": 446547.0}, {"date": "2010-05-05", "close": 0.07, "volume": 106300.0}, {"date": "2010-05-06", "close": 0.07, "volume": 33700.0}, {"date": "2010-05-07", "close": 0.065, "volume": 97441.0}, {"date": "2010-05-10", "close": 0.06, "volume": 246300.0}, {"date": "2010-05-12", "close": 0.065, "volume": 56000.0}, {"date": "2010-05-13", "close": 0.07, "volume": 117700.0}, {"date": "2010-05-17", "close": 0.067, "volume": 110000.0}, {"date": "2010-05-18", "close": 0.062, "volume": 205000.0}, {"date": "2010-05-21", "close": 0.064, "volume": 560000.0}, {"date": "2010-05-24", "close": 0.069, "volume": 104000.0}, {"date": "2010-05-26", "close": 0.061, "volume": 25000.0}, {"date": "2010-05-27", "close": 0.071, "volume": 129700.0}, {"date": "2010-05-28", "close": 0.062, "volume": 43500.0}, {"date": "2010-05-31", "close": 0.075, "volume": 109096.0}, {"date": "2010-06-01", "close": 0.07, "volume": 160000.0}, {"date": "2010-06-02", "close": 0.07, "volume": 200000.0}, {"date": "2010-06-03", "close": 0.07, "volume": 15000.0}, {"date": "2010-06-07", "close": 0.062, "volume": 70200.0}, {"date": "2010-06-08", "close": 0.061, "volume": 107000.0}, {"date": "2010-06-09", "close": 0.065, "volume": 20000.0}, {"date": "2010-06-11", "close": 0.062, "volume": 10000.0}, {"date": "2010-06-15", "close": 0.065, "volume": 57296.0}, {"date": "2010-06-16", "close": 0.065, "volume": 50000.0}, {"date": "2010-06-17", "close": 0.067, "volume": 123704.0}, {"date": "2010-06-18", "close": 0.063, "volume": 47619.0}, {"date": "2010-06-21", "close": 0.059, "volume": 85693.0}, {"date": "2010-06-22", "close": 0.058, "volume": 10000.0}, {"date": "2010-06-23", "close": 0.055, "volume": 23529.0}, {"date": "2010-06-24", "close": 0.055, "volume": 341249.0}, {"date": "2010-06-25", "close": 0.056, "volume": 10000.0}, {"date": "2010-06-28", "close": 0.056, "volume": 58249.0}, {"date": "2010-06-29", "close": 0.055, "volume": 66951.0}, {"date": "2010-06-30", "close": 0.051, "volume": 275096.0}, {"date": "2010-07-01", "close": 0.051, "volume": 11000.0}, {"date": "2010-07-02", "close": 0.052, "volume": 39000.0}, {"date": "2010-07-05", "close": 0.052, "volume": 15944.0}, {"date": "2010-07-06", "close": 0.055, "volume": 34105.0}, {"date": "2010-07-08", "close": 0.051, "volume": 70000.0}, {"date": "2010-07-12", "close": 0.05, "volume": 10000.0}, {"date": "2010-07-13", "close": 0.055, "volume": 50000.0}, {"date": "2010-07-14", "close": 0.064, "volume": 91666.0}, {"date": "2010-07-19", "close": 0.062, "volume": 20000.0}, {"date": "2010-07-20", "close": 0.059, "volume": 20000.0}, {"date": "2010-07-21", "close": 0.06, "volume": 74700.0}, {"date": "2010-07-23", "close": 0.061, "volume": 263995.0}, {"date": "2010-07-26", "close": 0.06, "volume": 300000.0}, {"date": "2010-07-27", "close": 0.058, "volume": 276771.0}, {"date": "2010-07-28", "close": 0.058, "volume": 98000.0}, {"date": "2010-07-29", "close": 0.062, "volume": 308429.0}, {"date": "2010-07-30", "close": 0.064, "volume": 8800.0}, {"date": "2010-08-03", "close": 0.06, "volume": 255000.0}, {"date": "2010-08-04", "close": 0.057, "volume": 137656.0}, {"date": "2010-08-05", "close": 0.055, "volume": 100000.0}, {"date": "2010-08-09", "close": 0.062, "volume": 309598.0}, {"date": "2010-08-10", "close": 0.069, "volume": 182498.0}, {"date": "2010-08-12", "close": 0.066, "volume": 260000.0}, {"date": "2010-08-16", "close": 0.067, "volume": 313144.0}, {"date": "2010-08-19", "close": 0.067, "volume": 75000.0}, {"date": "2010-08-20", "close": 0.07, "volume": 7250.0}, {"date": "2010-08-23", "close": 0.063, "volume": 302244.0}, {"date": "2010-08-24", "close": 0.062, "volume": 64300.0}, {"date": "2010-08-26", "close": 0.073, "volume": 234127.0}, {"date": "2010-08-30", "close": 0.07, "volume": 70000.0}, {"date": "2010-08-31", "close": 0.068, "volume": 76500.0}, {"date": "2010-09-01", "close": 0.067, "volume": 120048.0}, {"date": "2010-09-02", "close": 0.066, "volume": 40000.0}, {"date": "2010-09-03", "close": 0.063, "volume": 5000.0}, {"date": "2010-09-06", "close": 0.062, "volume": 10000.0}, {"date": "2010-09-07", "close": 0.062, "volume": 42000.0}, {"date": "2010-09-09", "close": 0.065, "volume": 237129.0}, {"date": "2010-09-10", "close": 0.065, "volume": 154871.0}, {"date": "2010-09-13", "close": 0.068, "volume": 44500.0}, {"date": "2010-09-14", "close": 0.067, "volume": 245129.0}, {"date": "2010-09-15", "close": 0.066, "volume": 100000.0}, {"date": "2010-09-16", "close": 0.065, "volume": 144323.0}, {"date": "2010-09-17", "close": 0.065, "volume": 50000.0}, {"date": "2010-09-21", "close": 0.067, "volume": 8929.0}, {"date": "2010-09-23", "close": 0.07, "volume": 70000.0}, {"date": "2010-09-24", "close": 0.07, "volume": 150000.0}, {"date": "2010-09-27", "close": 0.075, "volume": 20000.0}, {"date": "2010-09-28", "close": 0.072, "volume": 88819.0}, {"date": "2010-09-29", "close": 0.07, "volume": 20000.0}, {"date": "2010-10-01", "close": 0.072, "volume": 8371.0}, {"date": "2010-10-04", "close": 0.076, "volume": 136877.0}, {"date": "2010-10-05", "close": 0.065, "volume": 61973.0}, {"date": "2010-10-06", "close": 0.064, "volume": 12744.0}, {"date": "2010-10-07", "close": 0.064, "volume": 345000.0}, {"date": "2010-10-08", "close": 0.064, "volume": 25100.0}, {"date": "2010-10-12", "close": 0.063, "volume": 200000.0}, {"date": "2010-10-14", "close": 0.065, "volume": 20000.0}, {"date": "2010-10-15", "close": 0.065, "volume": 91900.0}, {"date": "2010-10-19", "close": 0.07, "volume": 276320.0}, {"date": "2010-10-20", "close": 0.075, "volume": 182180.0}, {"date": "2010-10-21", "close": 0.075, "volume": 32036.0}, {"date": "2010-10-22", "close": 0.072, "volume": 275964.0}, {"date": "2010-10-26", "close": 0.075, "volume": 103000.0}, {"date": "2010-10-27", "close": 0.075, "volume": 100000.0}, {"date": "2010-10-28", "close": 0.077, "volume": 80680.0}, {"date": "2010-10-29", "close": 0.085, "volume": 531320.0}, {"date": "2010-11-01", "close": 0.084, "volume": 321115.0}, {"date": "2010-11-04", "close": 0.076, "volume": 401200.0}, {"date": "2010-11-05", "close": 0.072, "volume": 321483.0}, {"date": "2010-11-08", "close": 0.075, "volume": 28200.0}, {"date": "2010-11-09", "close": 0.075, "volume": 25700.0}, {"date": "2010-11-11", "close": 0.076, "volume": 555300.0}, {"date": "2010-11-12", "close": 0.075, "volume": 10000.0}, {"date": "2010-11-15", "close": 0.08, "volume": 235275.0}, {"date": "2010-11-16", "close": 0.085, "volume": 398364.0}, {"date": "2010-11-17", "close": 0.08, "volume": 622000.0}, {"date": "2010-11-18", "close": 0.08, "volume": 119000.0}, {"date": "2010-11-19", "close": 0.08, "volume": 191000.0}, {"date": "2010-11-22", "close": 0.074, "volume": 260000.0}, {"date": "2010-11-23", "close": 0.071, "volume": 255422.0}, {"date": "2010-11-24", "close": 0.087, "volume": 544578.0}, {"date": "2010-11-25", "close": 0.085, "volume": 108171.0}, {"date": "2010-11-26", "close": 0.085, "volume": 151656.0}, {"date": "2010-11-29", "close": 0.077, "volume": 98327.0}, {"date": "2010-11-30", "close": 0.079, "volume": 166000.0}, {"date": "2010-12-01", "close": 0.079, "volume": 13000.0}, {"date": "2010-12-02", "close": 0.079, "volume": 17044.0}, {"date": "2010-12-03", "close": 0.079, "volume": 6856.0}, {"date": "2010-12-06", "close": 0.083, "volume": 141275.0}, {"date": "2010-12-07", "close": 0.092, "volume": 849553.0}, {"date": "2010-12-08", "close": 0.097, "volume": 300000.0}, {"date": "2010-12-09", "close": 0.105, "volume": 1221201.0}, {"date": "2010-12-10", "close": 0.11, "volume": 681500.0}, {"date": "2010-12-13", "close": 0.12, "volume": 589246.0}, {"date": "2010-12-14", "close": 0.12, "volume": 377354.0}, {"date": "2010-12-15", "close": 0.11, "volume": 100000.0}, {"date": "2010-12-16", "close": 0.12, "volume": 144000.0}, {"date": "2010-12-17", "close": 0.12, "volume": 114482.0}, {"date": "2010-12-20", "close": 0.12, "volume": 14950.0}, {"date": "2010-12-21", "close": 0.11, "volume": 44714.0}, {"date": "2010-12-22", "close": 0.12, "volume": 28521.0}, {"date": "2010-12-23", "close": 0.13, "volume": 423979.0}, {"date": "2010-12-24", "close": 0.13, "volume": 525000.0}, {"date": "2010-12-29", "close": 0.13, "volume": 231467.0}, {"date": "2010-12-30", "close": 0.13, "volume": 29400.0}, {"date": "2010-12-31", "close": 0.135, "volume": 361600.0}, {"date": "2011-01-04", "close": 0.155, "volume": 618234.0}, {"date": "2011-01-05", "close": 0.21, "volume": 1297631.0}, {"date": "2011-01-06", "close": 0.21, "volume": 600286.0}, {"date": "2011-01-07", "close": 0.195, "volume": 1256610.0}, {"date": "2011-01-10", "close": 0.2, "volume": 401500.0}, {"date": "2011-01-11", "close": 0.19, "volume": 62651.0}, {"date": "2011-01-12", "close": 0.185, "volume": 113268.0}, {"date": "2011-01-13", "close": 0.19, "volume": 482401.0}, {"date": "2011-01-14", "close": 0.19, "volume": 224000.0}, {"date": "2011-01-17", "close": 0.175, "volume": 63239.0}, {"date": "2011-01-18", "close": 0.2, "volume": 200000.0}, {"date": "2011-01-19", "close": 0.185, "volume": 185006.0}, {"date": "2011-01-20", "close": 0.18, "volume": 196244.0}, {"date": "2011-01-24", "close": 0.17, "volume": 25000.0}, {"date": "2011-01-25", "close": 0.17, "volume": 50000.0}, {"date": "2011-01-27", "close": 0.18, "volume": 122300.0}, {"date": "2011-01-31", "close": 0.175, "volume": 174220.0}, {"date": "2011-02-01", "close": 0.18, "volume": 100000.0}, {"date": "2011-02-02", "close": 0.18, "volume": 44000.0}, {"date": "2011-02-03", "close": 0.175, "volume": 22500.0}, {"date": "2011-02-04", "close": 0.18, "volume": 10500.0}, {"date": "2011-02-07", "close": 0.15, "volume": 55600.0}, {"date": "2011-02-08", "close": 0.155, "volume": 3800.0}, {"date": "2011-02-11", "close": 0.155, "volume": 37470.0}, {"date": "2011-02-14", "close": 0.145, "volume": 259250.0}, {"date": "2011-02-15", "close": 0.145, "volume": 10000.0}, {"date": "2011-02-16", "close": 0.175, "volume": 50500.0}, {"date": "2011-02-17", "close": 0.175, "volume": 28000.0}, {"date": "2011-02-18", "close": 0.18, "volume": 13000.0}, {"date": "2011-02-21", "close": 0.16, "volume": 48000.0}, {"date": "2011-02-23", "close": 0.145, "volume": 37536.0}, {"date": "2011-02-24", "close": 0.145, "volume": 11964.0}, {"date": "2011-02-25", "close": 0.145, "volume": 88036.0}, {"date": "2011-02-28", "close": 0.15, "volume": 10000.0}, {"date": "2011-03-01", "close": 0.15, "volume": 28617.0}, {"date": "2011-03-02", "close": 0.15, "volume": 55428.0}, {"date": "2011-03-04", "close": 0.16, "volume": 258897.0}, {"date": "2011-03-07", "close": 0.14, "volume": 5000.0}, {"date": "2011-03-08", "close": 0.15, "volume": 215000.0}, {"date": "2011-03-09", "close": 0.16, "volume": 7280.0}, {"date": "2011-03-11", "close": 0.145, "volume": 17720.0}, {"date": "2011-03-14", "close": 0.12, "volume": 49780.0}, {"date": "2011-03-15", "close": 0.13, "volume": 293000.0}, {"date": "2011-03-16", "close": 0.13, "volume": 125523.0}, {"date": "2011-03-17", "close": 0.11, "volume": 90000.0}, {"date": "2011-03-18", "close": 0.11, "volume": 100281.0}, {"date": "2011-03-22", "close": 0.115, "volume": 10000.0}, {"date": "2011-03-23", "close": 0.12, "volume": 48000.0}, {"date": "2011-03-24", "close": 0.12, "volume": 16000.0}, {"date": "2011-03-25", "close": 0.12, "volume": 108000.0}, {"date": "2011-03-29", "close": 0.12, "volume": 10000.0}, {"date": "2011-04-01", "close": 0.14, "volume": 81000.0}, {"date": "2011-04-05", "close": 0.125, "volume": 159250.0}, {"date": "2011-04-06", "close": 0.125, "volume": 12750.0}, {"date": "2011-04-07", "close": 0.12, "volume": 20000.0}, {"date": "2011-04-08", "close": 0.17, "volume": 1053943.0}, {"date": "2011-04-11", "close": 0.16, "volume": 157953.0}, {"date": "2011-04-12", "close": 0.15, "volume": 251255.0}, {"date": "2011-04-13", "close": 0.155, "volume": 195786.0}, {"date": "2011-04-14", "close": 0.16, "volume": 20000.0}, {"date": "2011-04-15", "close": 0.15, "volume": 8000.0}, {"date": "2011-04-18", "close": 0.14, "volume": 126861.0}, {"date": "2011-04-19", "close": 0.14, "volume": 11700.0}, {"date": "2011-04-20", "close": 0.14, "volume": 39296.0}, {"date": "2011-04-21", "close": 0.135, "volume": 135212.0}, {"date": "2011-04-27", "close": 0.145, "volume": 40432.0}, {"date": "2011-04-28", "close": 0.14, "volume": 92647.0}, {"date": "2011-04-29", "close": 0.135, "volume": 28000.0}, {"date": "2011-05-02", "close": 0.135, "volume": 53000.0}, {"date": "2011-05-03", "close": 0.125, "volume": 148811.0}, {"date": "2011-05-04", "close": 0.12, "volume": 86189.0}, {"date": "2011-05-05", "close": 0.14, "volume": 78000.0}, {"date": "2011-05-06", "close": 0.14, "volume": 166000.0}, {"date": "2011-05-09", "close": 0.115, "volume": 215000.0}, {"date": "2011-05-10", "close": 0.125, "volume": 78707.0}, {"date": "2011-05-11", "close": 0.125, "volume": 25000.0}, {"date": "2011-05-12", "close": 0.12, "volume": 130000.0}, {"date": "2011-05-13", "close": 0.12, "volume": 20000.0}, {"date": "2011-05-16", "close": 0.115, "volume": 85000.0}, {"date": "2011-05-17", "close": 0.12, "volume": 50000.0}, {"date": "2011-05-18", "close": 0.11, "volume": 50000.0}, {"date": "2011-05-19", "close": 0.11, "volume": 19500.0}, {"date": "2011-05-23", "close": 0.11, "volume": 26572.0}, {"date": "2011-05-25", "close": 0.105, "volume": 11780.0}, {"date": "2011-05-26", "close": 0.1, "volume": 12500.0}, {"date": "2011-05-30", "close": 0.1, "volume": 49500.0}, {"date": "2011-06-02", "close": 0.105, "volume": 6000.0}, {"date": "2011-06-03", "close": 0.115, "volume": 51200.0}, {"date": "2011-06-08", "close": 0.115, "volume": 2000.0}, {"date": "2011-06-09", "close": 0.115, "volume": 2000.0}, {"date": "2011-06-15", "close": 0.11, "volume": 25000.0}, {"date": "2011-06-20", "close": 0.088, "volume": 29640.0}, {"date": "2011-06-21", "close": 0.087, "volume": 28620.0}, {"date": "2011-06-22", "close": 0.087, "volume": 52000.0}, {"date": "2011-06-23", "close": 0.105, "volume": 70000.0}, {"date": "2011-06-24", "close": 0.105, "volume": 63100.0}, {"date": "2011-06-27", "close": 0.1, "volume": 36760.0}, {"date": "2011-06-28", "close": 0.1, "volume": 13580.0}, {"date": "2011-06-29", "close": 0.086, "volume": 170000.0}, {"date": "2011-06-30", "close": 0.088, "volume": 73333.0}, {"date": "2011-07-04", "close": 0.09, "volume": 15000.0}, {"date": "2011-07-06", "close": 0.09, "volume": 16500.0}, {"date": "2011-07-07", "close": 0.09, "volume": 22000.0}, {"date": "2011-07-08", "close": 0.09, "volume": 4015.0}, {"date": "2011-07-11", "close": 0.09, "volume": 1500.0}, {"date": "2011-07-12", "close": 0.09, "volume": 5000.0}, {"date": "2011-07-14", "close": 0.09, "volume": 28000.0}, {"date": "2011-07-15", "close": 0.09, "volume": 18500.0}, {"date": "2011-07-18", "close": 0.1, "volume": 80500.0}, {"date": "2011-07-19", "close": 0.1, "volume": 39056.0}, {"date": "2011-07-20", "close": 0.1, "volume": 10944.0}, {"date": "2011-07-22", "close": 0.096, "volume": 29000.0}, {"date": "2011-07-25", "close": 0.095, "volume": 36125.0}, {"date": "2011-07-26", "close": 0.096, "volume": 112721.0}, {"date": "2011-07-27", "close": 0.115, "volume": 136633.0}, {"date": "2011-07-28", "close": 0.1, "volume": 107000.0}, {"date": "2011-07-29", "close": 0.097, "volume": 1350.0}, {"date": "2011-08-01", "close": 0.095, "volume": 86300.0}, {"date": "2011-08-02", "close": 0.095, "volume": 5350.0}, {"date": "2011-08-03", "close": 0.092, "volume": 100000.0}, {"date": "2011-08-05", "close": 0.08, "volume": 88167.0}, {"date": "2011-08-08", "close": 0.08, "volume": 13000.0}, {"date": "2011-08-09", "close": 0.062, "volume": 160767.0}, {"date": "2011-08-10", "close": 0.079, "volume": 74250.0}, {"date": "2011-08-11", "close": 0.076, "volume": 19180.0}, {"date": "2011-08-15", "close": 0.095, "volume": 61250.0}, {"date": "2011-08-19", "close": 0.08, "volume": 91000.0}, {"date": "2011-08-22", "close": 0.081, "volume": 20000.0}, {"date": "2011-08-23", "close": 0.08, "volume": 44820.0}, {"date": "2011-08-24", "close": 0.08, "volume": 680.0}, {"date": "2011-08-25", "close": 0.08, "volume": 13250.0}, {"date": "2011-08-26", "close": 0.085, "volume": 37285.0}, {"date": "2011-08-29", "close": 0.085, "volume": 56500.0}, {"date": "2011-08-30", "close": 0.082, "volume": 82333.0}, {"date": "2011-08-31", "close": 0.081, "volume": 55000.0}, {"date": "2011-09-05", "close": 0.078, "volume": 100000.0}, {"date": "2011-09-06", "close": 0.078, "volume": 60000.0}, {"date": "2011-09-08", "close": 0.08, "volume": 108000.0}, {"date": "2011-09-09", "close": 0.08, "volume": 10000.0}, {"date": "2011-09-14", "close": 0.085, "volume": 310000.0}, {"date": "2011-09-19", "close": 0.085, "volume": 53000.0}, {"date": "2011-09-22", "close": 0.078, "volume": 10000.0}, {"date": "2011-09-23", "close": 0.075, "volume": 10000.0}, {"date": "2011-09-26", "close": 0.076, "volume": 97500.0}, {"date": "2011-09-28", "close": 0.08, "volume": 10500.0}, {"date": "2011-10-03", "close": 0.08, "volume": 8900.0}, {"date": "2011-10-04", "close": 0.076, "volume": 19000.0}, {"date": "2011-10-06", "close": 0.076, "volume": 21000.0}, {"date": "2011-10-10", "close": 0.072, "volume": 20000.0}, {"date": "2011-10-11", "close": 0.079, "volume": 20131.0}, {"date": "2011-10-13", "close": 0.079, "volume": 7970.0}, {"date": "2011-10-14", "close": 0.074, "volume": 11117.0}, {"date": "2011-10-18", "close": 0.071, "volume": 17967.0}, {"date": "2011-10-19", "close": 0.07, "volume": 137000.0}, {"date": "2011-10-21", "close": 0.074, "volume": 40000.0}, {"date": "2011-10-27", "close": 0.07, "volume": 80000.0}, {"date": "2011-10-28", "close": 0.064, "volume": 3125.0}, {"date": "2011-10-31", "close": 0.064, "volume": 4000.0}, {"date": "2011-11-01", "close": 0.064, "volume": 194108.0}, {"date": "2011-11-02", "close": 0.061, "volume": 347000.0}, {"date": "2011-11-07", "close": 0.06, "volume": 25892.0}, {"date": "2011-11-10", "close": 0.06, "volume": 7000.0}, {"date": "2011-11-14", "close": 0.065, "volume": 85000.0}, {"date": "2011-11-15", "close": 0.065, "volume": 200000.0}, {"date": "2011-11-16", "close": 0.065, "volume": 160000.0}, {"date": "2011-11-17", "close": 0.06, "volume": 2250.0}, {"date": "2011-11-21", "close": 0.061, "volume": 32500.0}, {"date": "2011-11-22", "close": 0.06, "volume": 98250.0}, {"date": "2011-11-23", "close": 0.06, "volume": 10451.0}, {"date": "2011-11-25", "close": 0.06, "volume": 53000.0}, {"date": "2011-11-28", "close": 0.06, "volume": 10000.0}, {"date": "2011-11-29", "close": 0.06, "volume": 26549.0}, {"date": "2011-12-01", "close": 0.058, "volume": 10000.0}, {"date": "2011-12-02", "close": 0.058, "volume": 57150.0}, {"date": "2011-12-05", "close": 0.058, "volume": 26850.0}, {"date": "2011-12-14", "close": 0.047, "volume": 15000.0}, {"date": "2011-12-15", "close": 0.045, "volume": 128000.0}, {"date": "2011-12-19", "close": 0.05, "volume": 250000.0}, {"date": "2011-12-20", "close": 0.05, "volume": 120000.0}, {"date": "2011-12-30", "close": 0.05, "volume": 10000.0}, {"date": "2012-01-03", "close": 0.05, "volume": 69108.0}, {"date": "2012-01-04", "close": 0.044, "volume": 150000.0}, {"date": "2012-01-05", "close": 0.044, "volume": 8692.0}, {"date": "2012-01-12", "close": 0.045, "volume": 407959.0}, {"date": "2012-01-13", "close": 0.045, "volume": 230000.0}, {"date": "2012-01-16", "close": 0.045, "volume": 25000.0}, {"date": "2012-01-18", "close": 0.044, "volume": 100000.0}, {"date": "2012-01-19", "close": 0.044, "volume": 29650.0}, {"date": "2012-01-20", "close": 0.042, "volume": 35000.0}, {"date": "2012-01-23", "close": 0.042, "volume": 100000.0}, {"date": "2012-01-24", "close": 0.042, "volume": 777.0}, {"date": "2012-01-30", "close": 0.042, "volume": 1723.0}, {"date": "2012-02-02", "close": 0.046, "volume": 16900.0}, {"date": "2012-02-08", "close": 0.044, "volume": 54875.0}, {"date": "2012-02-09", "close": 0.047, "volume": 34983.0}, {"date": "2012-02-10", "close": 0.047, "volume": 113100.0}, {"date": "2012-02-14", "close": 0.042, "volume": 361725.0}, {"date": "2012-02-17", "close": 0.042, "volume": 38800.0}, {"date": "2012-02-20", "close": 0.041, "volume": 80000.0}, {"date": "2012-02-21", "close": 0.042, "volume": 40000.0}, {"date": "2012-02-22", "close": 0.042, "volume": 9409.0}, {"date": "2012-02-24", "close": 0.042, "volume": 13030.0}, {"date": "2012-02-27", "close": 0.045, "volume": 11000.0}, {"date": "2012-02-29", "close": 0.046, "volume": 29998.0}, {"date": "2012-03-01", "close": 0.045, "volume": 54659.0}, {"date": "2012-03-02", "close": 0.045, "volume": 204343.0}, {"date": "2012-03-06", "close": 0.045, "volume": 65000.0}, {"date": "2012-03-07", "close": 0.045, "volume": 38000.0}, {"date": "2012-03-08", "close": 0.047, "volume": 35000.0}, {"date": "2012-03-09", "close": 0.045, "volume": 47000.0}, {"date": "2012-03-14", "close": 0.045, "volume": 105000.0}, {"date": "2012-03-16", "close": 0.045, "volume": 6928.0}, {"date": "2012-03-19", "close": 0.045, "volume": 10000.0}, {"date": "2012-03-22", "close": 0.045, "volume": 117500.0}, {"date": "2012-03-23", "close": 0.045, "volume": 10000.0}, {"date": "2012-03-27", "close": 0.045, "volume": 20000.0}, {"date": "2012-03-28", "close": 0.043, "volume": 80000.0}, {"date": "2012-04-02", "close": 0.045, "volume": 10000.0}, {"date": "2012-04-03", "close": 0.043, "volume": 135000.0}, {"date": "2012-04-05", "close": 0.042, "volume": 20000.0}, {"date": "2012-04-13", "close": 0.043, "volume": 18857.0}, {"date": "2012-04-23", "close": 0.043, "volume": 30000.0}, {"date": "2012-04-24", "close": 0.043, "volume": 110000.0}, {"date": "2012-04-26", "close": 0.042, "volume": 100000.0}, {"date": "2012-04-27", "close": 0.041, "volume": 61786.0}, {"date": "2012-05-01", "close": 0.041, "volume": 37000.0}, {"date": "2012-05-02", "close": 0.04, "volume": 55500.0}, {"date": "2012-05-03", "close": 0.04, "volume": 44870.0}, {"date": "2012-05-07", "close": 0.044, "volume": 72700.0}, {"date": "2012-05-14", "close": 0.042, "volume": 30000.0}, {"date": "2012-05-16", "close": 0.042, "volume": 70000.0}, {"date": "2012-05-17", "close": 0.04, "volume": 5250.0}, {"date": "2012-05-18", "close": 0.04, "volume": 142300.0}, {"date": "2012-05-23", "close": 0.035, "volume": 10000.0}, {"date": "2012-05-24", "close": 0.035, "volume": 177092.0}, {"date": "2012-05-25", "close": 0.042, "volume": 261908.0}, {"date": "2012-06-04", "close": 0.039, "volume": 22000.0}, {"date": "2012-06-06", "close": 0.034, "volume": 25000.0}, {"date": "2012-06-12", "close": 0.035, "volume": 3750.0}, {"date": "2012-06-13", "close": 0.034, "volume": 40000.0}, {"date": "2012-06-15", "close": 0.034, "volume": 35000.0}, {"date": "2012-06-18", "close": 0.034, "volume": 12000.0}, {"date": "2012-06-19", "close": 0.034, "volume": 14250.0}, {"date": "2012-06-20", "close": 0.034, "volume": 30500.0}, {"date": "2012-06-21", "close": 0.034, "volume": 14500.0}, {"date": "2012-06-22", "close": 0.031, "volume": 30000.0}, {"date": "2012-06-28", "close": 0.031, "volume": 60000.0}, {"date": "2012-06-29", "close": 0.031, "volume": 6130.0}, {"date": "2012-07-02", "close": 0.031, "volume": 13870.0}, {"date": "2012-07-03", "close": 0.032, "volume": 30000.0}, {"date": "2012-07-04", "close": 0.03, "volume": 109800.0}, {"date": "2012-07-05", "close": 0.03, "volume": 33900.0}, {"date": "2012-07-11", "close": 0.03, "volume": 30000.0}, {"date": "2012-07-12", "close": 0.033, "volume": 22600.0}, {"date": "2012-07-13", "close": 0.034, "volume": 30000.0}, {"date": "2012-07-17", "close": 0.032, "volume": 70000.0}, {"date": "2012-07-18", "close": 0.034, "volume": 30000.0}, {"date": "2012-07-19", "close": 0.035, "volume": 50000.0}, {"date": "2012-07-20", "close": 0.03, "volume": 4186.0}, {"date": "2012-07-30", "close": 0.033, "volume": 25000.0}, {"date": "2012-07-31", "close": 0.037, "volume": 200000.0}, {"date": "2012-08-01", "close": 0.039, "volume": 100000.0}, {"date": "2012-08-02", "close": 0.038, "volume": 20000.0}, {"date": "2012-08-07", "close": 0.032, "volume": 10000.0}, {"date": "2012-08-20", "close": 0.032, "volume": 31872.0}, {"date": "2012-08-23", "close": 0.032, "volume": 88128.0}, {"date": "2012-08-24", "close": 0.032, "volume": 41872.0}, {"date": "2012-08-27", "close": 0.031, "volume": 144000.0}, {"date": "2012-08-30", "close": 0.03, "volume": 135872.0}, {"date": "2012-08-31", "close": 0.03, "volume": 30000.0}, {"date": "2012-09-03", "close": 0.028, "volume": 401130.0}, {"date": "2012-09-10", "close": 0.028, "volume": 60000.0}, {"date": "2012-09-14", "close": 0.031, "volume": 60000.0}, {"date": "2012-09-26", "close": 0.03, "volume": 30000.0}, {"date": "2012-10-05", "close": 0.032, "volume": 3335.0}, {"date": "2012-10-10", "close": 0.034, "volume": 40624.0}, {"date": "2012-10-11", "close": 0.038, "volume": 250000.0}, {"date": "2012-10-12", "close": 0.034, "volume": 20000.0}, {"date": "2012-10-15", "close": 0.04, "volume": 451000.0}, {"date": "2012-10-16", "close": 0.04, "volume": 100000.0}, {"date": "2012-10-17", "close": 0.045, "volume": 258898.0}, {"date": "2012-10-18", "close": 0.045, "volume": 22555.0}, {"date": "2012-10-19", "close": 0.04, "volume": 12142.0}, {"date": "2012-10-25", "close": 0.034, "volume": 2500.0}, {"date": "2012-11-05", "close": 0.038, "volume": 3000.0}, {"date": "2012-11-07", "close": 0.038, "volume": 20000.0}, {"date": "2012-11-13", "close": 0.038, "volume": 25000.0}, {"date": "2012-11-16", "close": 0.038, "volume": 6000.0}, {"date": "2012-11-19", "close": 0.038, "volume": 30280.0}, {"date": "2012-11-21", "close": 0.038, "volume": 20720.0}, {"date": "2012-11-23", "close": 0.038, "volume": 51381.0}, {"date": "2012-11-26", "close": 0.04, "volume": 5000.0}, {"date": "2012-11-27", "close": 0.042, "volume": 37517.0}, {"date": "2012-11-28", "close": 0.035, "volume": 61435.0}, {"date": "2012-11-30", "close": 0.033, "volume": 70000.0}, {"date": "2012-12-03", "close": 0.031, "volume": 10000.0}, {"date": "2012-12-04", "close": 0.031, "volume": 24500.0}, {"date": "2012-12-11", "close": 0.03, "volume": 16000.0}, {"date": "2012-12-18", "close": 0.028, "volume": 95500.0}, {"date": "2012-12-28", "close": 0.025, "volume": 100000.0}, {"date": "2013-01-04", "close": 0.026, "volume": 3000.0}, {"date": "2013-01-10", "close": 0.027, "volume": 25000.0}, {"date": "2013-01-11", "close": 0.027, "volume": 25000.0}, {"date": "2013-01-14", "close": 0.027, "volume": 1650.0}, {"date": "2013-01-17", "close": 0.027, "volume": 25000.0}, {"date": "2013-01-18", "close": 0.027, "volume": 30000.0}, {"date": "2013-01-21", "close": 0.029, "volume": 25000.0}, {"date": "2013-01-22", "close": 0.03, "volume": 16250.0}, {"date": "2013-01-24", "close": 0.03, "volume": 30000.0}, {"date": "2013-01-31", "close": 0.031, "volume": 15000.0}, {"date": "2013-02-01", "close": 0.032, "volume": 2500.0}, {"date": "2013-02-05", "close": 0.032, "volume": 92000.0}, {"date": "2013-02-14", "close": 0.035, "volume": 78350.0}, {"date": "2013-02-15", "close": 0.032, "volume": 68000.0}, {"date": "2013-02-18", "close": 0.032, "volume": 126500.0}, {"date": "2013-02-19", "close": 0.033, "volume": 40606.0}, {"date": "2013-02-20", "close": 0.037, "volume": 55625.0}, {"date": "2013-02-21", "close": 0.039, "volume": 161250.0}, {"date": "2013-02-22", "close": 0.042, "volume": 434078.0}, {"date": "2013-02-25", "close": 0.046, "volume": 364390.0}, {"date": "2013-02-26", "close": 0.052, "volume": 250059.0}, {"date": "2013-02-27", "close": 0.052, "volume": 136485.0}, {"date": "2013-02-28", "close": 0.053, "volume": 13750.0}, {"date": "2013-03-01", "close": 0.054, "volume": 30000.0}, {"date": "2013-03-04", "close": 0.049, "volume": 36191.0}, {"date": "2013-03-07", "close": 0.049, "volume": 5000.0}, {"date": "2013-03-08", "close": 0.052, "volume": 56898.0}, {"date": "2013-03-11", "close": 0.055, "volume": 18181.0}, {"date": "2013-03-12", "close": 0.054, "volume": 40185.0}, {"date": "2013-03-14", "close": 0.045, "volume": 19880.0}, {"date": "2013-03-15", "close": 0.045, "volume": 2120.0}, {"date": "2013-03-18", "close": 0.04, "volume": 46250.0}, {"date": "2013-03-19", "close": 0.045, "volume": 6213.0}, {"date": "2013-03-20", "close": 0.049, "volume": 96530.0}, {"date": "2013-03-21", "close": 0.05, "volume": 33750.0}, {"date": "2013-03-27", "close": 0.049, "volume": 29720.0}, {"date": "2013-04-02", "close": 0.04, "volume": 32500.0}, {"date": "2013-04-03", "close": 0.033, "volume": 180000.0}, {"date": "2013-04-05", "close": 0.04, "volume": 100000.0}, {"date": "2013-04-10", "close": 0.04, "volume": 50000.0}, {"date": "2013-04-23", "close": 0.033, "volume": 18181.0}, {"date": "2013-05-01", "close": 0.033, "volume": 7500.0}, {"date": "2013-05-02", "close": 0.033, "volume": 10000.0}, {"date": "2013-05-03", "close": 0.032, "volume": 44000.0}, {"date": "2013-05-06", "close": 0.027, "volume": 35000.0}, {"date": "2013-05-07", "close": 0.027, "volume": 102500.0}, {"date": "2013-05-08", "close": 0.027, "volume": 20000.0}, {"date": "2013-05-09", "close": 0.027, "volume": 10000.0}, {"date": "2013-05-10", "close": 0.027, "volume": 7755.0}, {"date": "2013-05-14", "close": 0.027, "volume": 16500.0}, {"date": "2013-05-15", "close": 0.026, "volume": 31000.0}, {"date": "2013-05-16", "close": 0.029, "volume": 4500.0}, {"date": "2013-05-17", "close": 0.026, "volume": 6250.0}, {"date": "2013-05-20", "close": 0.029, "volume": 5000.0}, {"date": "2013-05-21", "close": 0.026, "volume": 100000.0}, {"date": "2013-05-23", "close": 0.03, "volume": 382762.0}, {"date": "2013-05-24", "close": 0.03, "volume": 5000.0}, {"date": "2013-05-27", "close": 0.03, "volume": 195571.0}, {"date": "2013-06-05", "close": 0.023, "volume": 25000.0}, {"date": "2013-06-06", "close": 0.024, "volume": 5000.0}, {"date": "2013-06-11", "close": 0.024, "volume": 55000.0}, {"date": "2013-06-12", "close": 0.023, "volume": 10000.0}, {"date": "2013-06-13", "close": 0.023, "volume": 55000.0}, {"date": "2013-06-17", "close": 0.025, "volume": 90000.0}, {"date": "2013-06-18", "close": 0.023, "volume": 120000.0}, {"date": "2013-06-20", "close": 0.023, "volume": 20000.0}, {"date": "2013-06-21", "close": 0.023, "volume": 96250.0}, {"date": "2013-06-24", "close": 0.023, "volume": 133750.0}, {"date": "2013-06-25", "close": 0.026, "volume": 30000.0}, {"date": "2013-06-26", "close": 0.024, "volume": 15000.0}, {"date": "2013-06-28", "close": 0.02, "volume": 389437.0}, {"date": "2013-07-01", "close": 0.021, "volume": 15000.0}, {"date": "2013-07-02", "close": 0.021, "volume": 12244.0}, {"date": "2013-07-03", "close": 0.021, "volume": 100000.0}, {"date": "2013-07-05", "close": 0.021, "volume": 3750.0}, {"date": "2013-07-09", "close": 0.021, "volume": 10000.0}, {"date": "2013-07-22", "close": 0.021, "volume": 10000.0}, {"date": "2013-07-25", "close": 0.024, "volume": 63225.0}, {"date": "2013-07-30", "close": 0.024, "volume": 13250.0}, {"date": "2013-08-05", "close": 0.025, "volume": 6250.0}, {"date": "2013-08-07", "close": 0.024, "volume": 121015.0}, {"date": "2013-08-09", "close": 0.026, "volume": 80000.0}, {"date": "2013-08-15", "close": 0.026, "volume": 175000.0}, {"date": "2013-08-21", "close": 0.026, "volume": 10000.0}, {"date": "2013-08-22", "close": 0.026, "volume": 26944.0}, {"date": "2013-08-23", "close": 0.026, "volume": 100300.0}, {"date": "2013-08-27", "close": 0.028, "volume": 30407.0}, {"date": "2013-08-28", "close": 0.028, "volume": 18500.0}, {"date": "2013-08-29", "close": 0.029, "volume": 141700.0}, {"date": "2013-09-03", "close": 0.028, "volume": 40001.0}, {"date": "2013-09-06", "close": 0.03, "volume": 25844.0}, {"date": "2013-09-09", "close": 0.031, "volume": 30167.0}, {"date": "2013-09-10", "close": 0.035, "volume": 36500.0}, {"date": "2013-09-11", "close": 0.035, "volume": 51000.0}, {"date": "2013-09-13", "close": 0.035, "volume": 62153.0}, {"date": "2013-09-16", "close": 0.037, "volume": 14500.0}, {"date": "2013-09-18", "close": 0.034, "volume": 38758.0}, {"date": "2013-09-19", "close": 0.03, "volume": 271242.0}, {"date": "2013-09-20", "close": 0.032, "volume": 16667.0}, {"date": "2013-09-24", "close": 0.034, "volume": 6600.0}, {"date": "2013-09-25", "close": 0.03, "volume": 3600.0}, {"date": "2013-09-26", "close": 0.03, "volume": 25000.0}, {"date": "2013-10-01", "close": 0.03, "volume": 1267.0}, {"date": "2013-10-09", "close": 0.032, "volume": 15625.0}, {"date": "2013-10-10", "close": 0.032, "volume": 7500.0}, {"date": "2013-10-21", "close": 0.028, "volume": 70000.0}, {"date": "2013-10-23", "close": 0.03, "volume": 26292.0}, {"date": "2013-10-25", "close": 0.03, "volume": 2000.0}, {"date": "2013-10-28", "close": 0.03, "volume": 13334.0}, {"date": "2013-10-29", "close": 0.035, "volume": 13333.0}, {"date": "2013-10-31", "close": 0.035, "volume": 10657.0}, {"date": "2013-11-04", "close": 0.035, "volume": 46293.0}, {"date": "2013-11-14", "close": 0.028, "volume": 51567.0}, {"date": "2013-11-19", "close": 0.025, "volume": 9375.0}, {"date": "2013-11-21", "close": 0.027, "volume": 21428.0}, {"date": "2013-11-22", "close": 0.024, "volume": 575884.0}, {"date": "2013-11-25", "close": 0.025, "volume": 460000.0}, {"date": "2013-11-26", "close": 0.025, "volume": 240366.0}, {"date": "2013-11-27", "close": 0.023, "volume": 29634.0}, {"date": "2013-11-28", "close": 0.021, "volume": 350000.0}, {"date": "2013-11-29", "close": 0.024, "volume": 10000.0}, {"date": "2013-12-02", "close": 0.023, "volume": 155000.0}, {"date": "2013-12-03", "close": 0.021, "volume": 74800.0}, {"date": "2013-12-04", "close": 0.02, "volume": 308000.0}, {"date": "2013-12-05", "close": 0.02, "volume": 6955.0}, {"date": "2013-12-06", "close": 0.02, "volume": 282841.0}, {"date": "2013-12-10", "close": 0.021, "volume": 4167.0}, {"date": "2013-12-11", "close": 0.02, "volume": 10000.0}, {"date": "2013-12-12", "close": 0.02, "volume": 46701.0}, {"date": "2013-12-13", "close": 0.02, "volume": 11633.0}, {"date": "2013-12-16", "close": 0.02, "volume": 23367.0}, {"date": "2013-12-17", "close": 0.02, "volume": 224000.0}, {"date": "2013-12-19", "close": 0.016, "volume": 20000.0}, {"date": "2013-12-23", "close": 0.026, "volume": 70167.0}, {"date": "2013-12-24", "close": 0.028, "volume": 50000.0}, {"date": "2013-12-31", "close": 0.028, "volume": 44500.0}, {"date": "2014-01-03", "close": 0.03, "volume": 8000.0}, {"date": "2014-01-10", "close": 0.027, "volume": 80500.0}, {"date": "2014-01-20", "close": 0.016, "volume": 4167.0}, {"date": "2014-01-21", "close": 0.018, "volume": 33334.0}, {"date": "2014-01-24", "close": 0.016, "volume": 25000.0}, {"date": "2014-01-31", "close": 0.016, "volume": 2500.0}, {"date": "2014-02-04", "close": 0.016, "volume": 1250.0}, {"date": "2014-02-05", "close": 0.017, "volume": 75000.0}, {"date": "2014-02-06", "close": 0.016, "volume": 55000.0}, {"date": "2014-02-07", "close": 0.016, "volume": 30000.0}, {"date": "2014-02-11", "close": 0.016, "volume": 30000.0}, {"date": "2014-02-14", "close": 0.014, "volume": 50000.0}, {"date": "2014-02-17", "close": 0.013, "volume": 20000.0}, {"date": "2014-02-20", "close": 0.016, "volume": 65000.0}, {"date": "2014-02-21", "close": 0.016, "volume": 76100.0}, {"date": "2014-02-25", "close": 0.018, "volume": 53750.0}, {"date": "2014-02-26", "close": 0.02, "volume": 110000.0}, {"date": "2014-02-28", "close": 0.018, "volume": 25500.0}, {"date": "2014-03-03", "close": 0.021, "volume": 25000.0}, {"date": "2014-03-07", "close": 0.016, "volume": 590480.0}, {"date": "2014-03-10", "close": 0.017, "volume": 72171.0}, {"date": "2014-03-13", "close": 0.015, "volume": 425479.0}, {"date": "2014-03-14", "close": 0.015, "volume": 3330904.0}, {"date": "2014-03-19", "close": 0.014, "volume": 60000.0}, {"date": "2014-03-20", "close": 0.014, "volume": 645000.0}, {"date": "2014-03-26", "close": 0.014, "volume": 180000.0}, {"date": "2014-03-28", "close": 0.019, "volume": 131334.0}, {"date": "2014-04-01", "close": 0.019, "volume": 3250.0}, {"date": "2014-04-02", "close": 0.019, "volume": 462167.0}, {"date": "2014-04-10", "close": 0.014, "volume": 3750.0}, {"date": "2014-04-11", "close": 0.014, "volume": 3750.0}, {"date": "2014-04-22", "close": 0.014, "volume": 35500.0}, {"date": "2014-04-23", "close": 0.013, "volume": 275333.0}, {"date": "2014-04-24", "close": 0.012, "volume": 32500.0}, {"date": "2014-04-29", "close": 0.013, "volume": 63767.0}, {"date": "2014-05-01", "close": 0.013, "volume": 6250.0}, {"date": "2014-05-02", "close": 0.014, "volume": 154000.0}, {"date": "2014-05-06", "close": 0.014, "volume": 36875.0}, {"date": "2014-05-08", "close": 0.017, "volume": 500000.0}, {"date": "2014-05-12", "close": 0.018, "volume": 100000.0}, {"date": "2014-05-13", "close": 0.016, "volume": 106263.0}, {"date": "2014-05-14", "close": 0.016, "volume": 252500.0}, {"date": "2014-05-15", "close": 0.016, "volume": 25000.0}, {"date": "2014-05-16", "close": 0.017, "volume": 968021.0}, {"date": "2014-05-19", "close": 0.017, "volume": 51812.0}, {"date": "2014-05-21", "close": 0.017, "volume": 24271.0}, {"date": "2014-05-22", "close": 0.017, "volume": 197230.0}, {"date": "2014-05-26", "close": 0.017, "volume": 420404.0}, {"date": "2014-05-27", "close": 0.018, "volume": 740000.0}, {"date": "2014-05-29", "close": 0.017, "volume": 38750.0}, {"date": "2014-05-30", "close": 0.017, "volume": 558616.0}, {"date": "2014-06-06", "close": 0.012, "volume": 47583.0}, {"date": "2014-06-13", "close": 0.015, "volume": 100000.0}, {"date": "2014-06-17", "close": 0.012, "volume": 12500.0}, {"date": "2014-06-18", "close": 0.01, "volume": 46084.0}, {"date": "2014-06-20", "close": 0.015, "volume": 30000.0}, {"date": "2014-06-23", "close": 0.015, "volume": 78928.0}, {"date": "2014-06-24", "close": 0.015, "volume": 150000.0}, {"date": "2014-06-25", "close": 0.014, "volume": 371239.0}, {"date": "2014-06-26", "close": 0.014, "volume": 63200.0}, {"date": "2014-06-27", "close": 0.014, "volume": 213000.0}, {"date": "2014-07-04", "close": 0.014, "volume": 20000.0}, {"date": "2014-07-08", "close": 0.015, "volume": 15000.0}, {"date": "2014-07-11", "close": 0.016, "volume": 8500.0}, {"date": "2014-07-14", "close": 0.016, "volume": 6012.0}, {"date": "2014-07-16", "close": 0.017, "volume": 20000.0}, {"date": "2014-07-18", "close": 0.018, "volume": 665332.0}, {"date": "2014-07-21", "close": 0.019, "volume": 33738.0}, {"date": "2014-07-23", "close": 0.019, "volume": 16262.0}, {"date": "2014-07-24", "close": 0.016, "volume": 20000.0}, {"date": "2014-07-25", "close": 0.014, "volume": 50000.0}, {"date": "2014-07-28", "close": 0.015, "volume": 10000.0}, {"date": "2014-08-06", "close": 0.016, "volume": 13500.0}, {"date": "2014-08-07", "close": 0.016, "volume": 2500.0}, {"date": "2014-08-12", "close": 0.016, "volume": 12500.0}, {"date": "2014-08-14", "close": 0.015, "volume": 280000.0}, {"date": "2014-08-18", "close": 0.016, "volume": 9542.0}, {"date": "2014-08-22", "close": 0.016, "volume": 65650.0}, {"date": "2014-08-25", "close": 0.016, "volume": 32500.0}, {"date": "2014-08-27", "close": 0.016, "volume": 5625.0}, {"date": "2014-08-28", "close": 0.014, "volume": 38000.0}, {"date": "2014-09-03", "close": 0.014, "volume": 367.0}, {"date": "2014-09-05", "close": 0.015, "volume": 8000.0}, {"date": "2014-09-09", "close": 0.015, "volume": 20000.0}, {"date": "2014-09-19", "close": 0.014, "volume": 12500.0}, {"date": "2014-09-25", "close": 0.015, "volume": 18750.0}, {"date": "2014-09-30", "close": 0.016, "volume": 39375.0}, {"date": "2014-10-01", "close": 0.016, "volume": 18000.0}, {"date": "2014-10-06", "close": 0.015, "volume": 250000.0}, {"date": "2014-10-09", "close": 0.015, "volume": 14000.0}, {"date": "2014-10-14", "close": 0.015, "volume": 10000.0}, {"date": "2014-10-16", "close": 0.015, "volume": 50000.0}, {"date": "2014-10-20", "close": 0.019, "volume": 40000.0}, {"date": "2014-10-21", "close": 0.017, "volume": 10000.0}, {"date": "2014-10-22", "close": 0.018, "volume": 120160.0}, {"date": "2014-10-23", "close": 0.018, "volume": 24500.0}, {"date": "2014-10-24", "close": 0.018, "volume": 25007.0}, {"date": "2014-10-27", "close": 0.019, "volume": 76666.0}, {"date": "2014-10-28", "close": 0.019, "volume": 15584.0}, {"date": "2014-10-29", "close": 0.019, "volume": 8040.0}, {"date": "2014-10-30", "close": 0.017, "volume": 391667.0}, {"date": "2014-10-31", "close": 0.015, "volume": 300000.0}, {"date": "2014-11-03", "close": 0.016, "volume": 21000.0}, {"date": "2014-11-04", "close": 0.018, "volume": 12500.0}, {"date": "2014-11-05", "close": 0.015, "volume": 50241.0}, {"date": "2014-11-06", "close": 0.014, "volume": 127843.0}, {"date": "2014-11-07", "close": 0.015, "volume": 12000.0}, {"date": "2014-11-11", "close": 0.015, "volume": 200000.0}, {"date": "2014-11-13", "close": 0.015, "volume": 108285.0}, {"date": "2014-11-18", "close": 0.014, "volume": 219733.0}, {"date": "2014-11-19", "close": 0.014, "volume": 30267.0}, {"date": "2014-11-21", "close": 0.014, "volume": 100000.0}, {"date": "2014-11-28", "close": 0.017, "volume": 20000.0}, {"date": "2014-12-02", "close": 0.017, "volume": 1667.0}, {"date": "2014-12-03", "close": 0.016, "volume": 37500.0}, {"date": "2014-12-04", "close": 0.015, "volume": 65001.0}, {"date": "2014-12-10", "close": 0.015, "volume": 100000.0}, {"date": "2014-12-12", "close": 0.015, "volume": 25000.0}, {"date": "2014-12-16", "close": 0.015, "volume": 40000.0}, {"date": "2014-12-17", "close": 0.015, "volume": 25000.0}, {"date": "2014-12-18", "close": 0.014, "volume": 29167.0}, {"date": "2014-12-23", "close": 0.013, "volume": 27000.0}, {"date": "2014-12-29", "close": 0.013, "volume": 55500.0}, {"date": "2014-12-31", "close": 0.013, "volume": 200000.0}, {"date": "2015-01-07", "close": 0.014, "volume": 14700.0}, {"date": "2015-01-08", "close": 0.015, "volume": 321995.0}, {"date": "2015-01-12", "close": 0.013, "volume": 220000.0}, {"date": "2015-01-14", "close": 0.013, "volume": 412500.0}, {"date": "2015-01-15", "close": 0.013, "volume": 600000.0}, {"date": "2015-01-16", "close": 0.015, "volume": 7500.0}, {"date": "2015-01-20", "close": 0.013, "volume": 66750.0}, {"date": "2015-01-21", "close": 0.015, "volume": 50000.0}, {"date": "2015-01-28", "close": 0.014, "volume": 67000.0}, {"date": "2015-01-30", "close": 0.013, "volume": 1011712.0}, {"date": "2015-02-03", "close": 0.013, "volume": 146231.0}, {"date": "2015-02-04", "close": 0.012, "volume": 1259673.0}, {"date": "2015-02-06", "close": 0.012, "volume": 50000.0}, {"date": "2015-02-10", "close": 0.012, "volume": 350000.0}, {"date": "2015-02-12", "close": 0.012, "volume": 50000.0}, {"date": "2015-02-13", "close": 0.009, "volume": 1656631.0}, {"date": "2015-02-16", "close": 0.01, "volume": 166726.0}, {"date": "2015-02-18", "close": 0.01, "volume": 503750.0}, {"date": "2015-02-19", "close": 0.012, "volume": 95000.0}, {"date": "2015-02-23", "close": 0.012, "volume": 50000.0}, {"date": "2015-03-02", "close": 0.01, "volume": 2250000.0}, {"date": "2015-03-04", "close": 0.011, "volume": 1000000.0}, {"date": "2015-03-10", "close": 0.01, "volume": 10000.0}, {"date": "2015-03-12", "close": 0.01, "volume": 357900.0}, {"date": "2015-03-16", "close": 0.01, "volume": 12100.0}, {"date": "2015-03-17", "close": 0.01, "volume": 500000.0}, {"date": "2015-03-18", "close": 0.01, "volume": 150000.0}, {"date": "2015-03-20", "close": 0.01, "volume": 95000.0}, {"date": "2015-03-26", "close": 0.011, "volume": 20000.0}, {"date": "2015-03-31", "close": 0.011, "volume": 377927.0}, {"date": "2015-04-15", "close": 0.011, "volume": 128000.0}, {"date": "2015-04-20", "close": 0.011, "volume": 200000.0}, {"date": "2015-04-21", "close": 0.013, "volume": 1051578.0}, {"date": "2015-04-22", "close": 0.013, "volume": 448422.0}, {"date": "2015-04-27", "close": 0.013, "volume": 325000.0}, {"date": "2015-04-29", "close": 0.012, "volume": 300000.0}, {"date": "2015-05-04", "close": 0.012, "volume": 699992.0}, {"date": "2015-05-05", "close": 0.012, "volume": 393151.0}, {"date": "2015-05-19", "close": 0.013, "volume": 25000.0}, {"date": "2015-05-20", "close": 0.013, "volume": 38462.0}, {"date": "2015-05-22", "close": 0.013, "volume": 3750.0}, {"date": "2015-05-27", "close": 0.012, "volume": 37500.0}, {"date": "2015-06-01", "close": 0.012, "volume": 6250.0}, {"date": "2015-06-03", "close": 0.012, "volume": 186040.0}, {"date": "2015-06-11", "close": 0.013, "volume": 133333.0}, {"date": "2015-06-16", "close": 0.015, "volume": 207750.0}, {"date": "2015-06-23", "close": 0.013, "volume": 450000.0}, {"date": "2015-06-25", "close": 0.012, "volume": 101750.0}, {"date": "2015-06-26", "close": 0.012, "volume": 417292.0}, {"date": "2015-06-29", "close": 0.011, "volume": 50000.0}, {"date": "2015-06-30", "close": 0.011, "volume": 91072.0}, {"date": "2015-07-02", "close": 0.011, "volume": 100000.0}, {"date": "2015-07-07", "close": 0.011, "volume": 400000.0}, {"date": "2015-07-17", "close": 0.009, "volume": 40000.0}, {"date": "2015-07-30", "close": 0.01, "volume": 196898.0}, {"date": "2015-07-31", "close": 0.012, "volume": 523863.0}, {"date": "2015-08-06", "close": 0.012, "volume": 65000.0}, {"date": "2015-08-10", "close": 0.009, "volume": 65000.0}, {"date": "2015-08-12", "close": 0.009, "volume": 50000.0}, {"date": "2015-08-13", "close": 0.011, "volume": 64926.0}, {"date": "2015-08-17", "close": 0.012, "volume": 5074.0}, {"date": "2015-08-21", "close": 0.01, "volume": 99756.0}, {"date": "2015-08-31", "close": 0.01, "volume": 10000.0}, {"date": "2015-09-03", "close": 0.01, "volume": 134000.0}, {"date": "2015-09-10", "close": 0.011, "volume": 40000.0}, {"date": "2015-09-23", "close": 0.014, "volume": 589926.0}, {"date": "2015-09-29", "close": 0.014, "volume": 50000.0}, {"date": "2015-10-02", "close": 0.012, "volume": 2000.0}, {"date": "2015-10-12", "close": 0.012, "volume": 18074.0}, {"date": "2015-10-13", "close": 0.011, "volume": 50000.0}, {"date": "2015-10-15", "close": 0.01, "volume": 1795606.0}, {"date": "2015-10-21", "close": 0.009, "volume": 300000.0}, {"date": "2015-10-26", "close": 0.01, "volume": 250000.0}, {"date": "2015-10-27", "close": 0.009, "volume": 302500.0}, {"date": "2015-10-28", "close": 0.01, "volume": 400000.0}, {"date": "2015-10-29", "close": 0.01, "volume": 62032.0}, {"date": "2015-10-30", "close": 0.011, "volume": 200000.0}, {"date": "2015-11-05", "close": 0.01, "volume": 50000.0}, {"date": "2015-11-10", "close": 0.01, "volume": 11667.0}, {"date": "2015-11-11", "close": 0.01, "volume": 100000.0}, {"date": "2015-11-26", "close": 0.01, "volume": 36000.0}, {"date": "2015-12-01", "close": 0.011, "volume": 50000.0}, {"date": "2015-12-03", "close": 0.01, "volume": 180000.0}, {"date": "2015-12-07", "close": 0.009, "volume": 736189.0}, {"date": "2015-12-09", "close": 0.008, "volume": 60000.0}, {"date": "2015-12-11", "close": 0.009, "volume": 120000.0}, {"date": "2015-12-15", "close": 0.009, "volume": 253811.0}, {"date": "2015-12-17", "close": 0.008, "volume": 103811.0}, {"date": "2015-12-29", "close": 0.008, "volume": 186000.0}, {"date": "2015-12-30", "close": 0.008, "volume": 916574.0}, {"date": "2016-01-08", "close": 0.008, "volume": 250000.0}, {"date": "2016-01-11", "close": 0.009, "volume": 118000.0}, {"date": "2016-01-18", "close": 0.008, "volume": 37500.0}, {"date": "2016-01-20", "close": 0.007, "volume": 300000.0}, {"date": "2016-02-01", "close": 0.007, "volume": 36667.0}, {"date": "2016-02-09", "close": 0.008, "volume": 63549.0}, {"date": "2016-02-18", "close": 0.008, "volume": 25000.0}, {"date": "2016-02-22", "close": 0.01, "volume": 605000.0}, {"date": "2016-02-23", "close": 0.014, "volume": 30000.0}, {"date": "2016-03-10", "close": 0.011, "volume": 25000.0}, {"date": "2016-03-16", "close": 0.01, "volume": 637700.0}, {"date": "2016-03-17", "close": 0.01, "volume": 50000.0}, {"date": "2016-03-21", "close": 0.01, "volume": 1667.0}, {"date": "2016-03-30", "close": 0.01, "volume": 2984667.0}, {"date": "2016-04-04", "close": 0.011, "volume": 200000.0}, {"date": "2016-04-05", "close": 0.013, "volume": 200000.0}, {"date": "2016-04-06", "close": 0.013, "volume": 70000.0}, {"date": "2016-04-07", "close": 0.013, "volume": 570025.0}, {"date": "2016-04-08", "close": 0.013, "volume": 50083.0}, {"date": "2016-04-11", "close": 0.014, "volume": 898549.0}, {"date": "2016-04-12", "close": 0.015, "volume": 860000.0}, {"date": "2016-04-13", "close": 0.017, "volume": 70000.0}, {"date": "2016-04-14", "close": 0.017, "volume": 54500.0}, {"date": "2016-04-15", "close": 0.017, "volume": 1132500.0}, {"date": "2016-04-19", "close": 0.021, "volume": 783893.0}, {"date": "2016-04-20", "close": 0.019, "volume": 390000.0}, {"date": "2016-04-22", "close": 0.022, "volume": 350000.0}, {"date": "2016-04-27", "close": 0.019, "volume": 46547.0}, {"date": "2016-04-28", "close": 0.019, "volume": 98453.0}, {"date": "2016-05-02", "close": 0.019, "volume": 100000.0}, {"date": "2016-05-04", "close": 0.018, "volume": 225000.0}, {"date": "2016-05-05", "close": 0.018, "volume": 50000.0}, {"date": "2016-05-06", "close": 0.019, "volume": 13666.0}, {"date": "2016-05-09", "close": 0.02, "volume": 225000.0}, {"date": "2016-05-10", "close": 0.019, "volume": 25000.0}, {"date": "2016-05-11", "close": 0.021, "volume": 525000.0}, {"date": "2016-05-12", "close": 0.024, "volume": 135000.0}, {"date": "2016-05-13", "close": 0.024, "volume": 443268.0}, {"date": "2016-05-16", "close": 0.025, "volume": 120000.0}, {"date": "2016-05-17", "close": 0.024, "volume": 80000.0}, {"date": "2016-05-23", "close": 0.023, "volume": 4945.0}, {"date": "2016-05-24", "close": 0.023, "volume": 940318.0}, {"date": "2016-05-25", "close": 0.018, "volume": 30555.0}, {"date": "2016-05-30", "close": 0.016, "volume": 177445.0}, {"date": "2016-05-31", "close": 0.019, "volume": 350000.0}, {"date": "2016-06-01", "close": 0.02, "volume": 940000.0}, {"date": "2016-06-02", "close": 0.02, "volume": 1001934.0}, {"date": "2016-06-06", "close": 0.019, "volume": 463157.0}, {"date": "2016-06-07", "close": 0.015, "volume": 767253.0}, {"date": "2016-06-08", "close": 0.014, "volume": 350610.0}, {"date": "2016-06-09", "close": 0.016, "volume": 622900.0}, {"date": "2016-06-10", "close": 0.018, "volume": 497488.0}, {"date": "2016-06-14", "close": 0.016, "volume": 4061159.0}, {"date": "2016-06-17", "close": 0.02, "volume": 335777.0}, {"date": "2016-06-20", "close": 0.027, "volume": 1400000.0}, {"date": "2016-06-21", "close": 0.033, "volume": 2328156.0}, {"date": "2016-06-22", "close": 0.029, "volume": 1580625.0}, {"date": "2016-06-24", "close": 0.029, "volume": 882552.0}, {"date": "2016-06-27", "close": 0.045, "volume": 1415953.0}, {"date": "2016-06-28", "close": 0.044, "volume": 1069754.0}, {"date": "2016-06-29", "close": 0.039, "volume": 316501.0}, {"date": "2016-06-30", "close": 0.037, "volume": 709302.0}, {"date": "2016-07-01", "close": 0.035, "volume": 158453.0}, {"date": "2016-07-04", "close": 0.033, "volume": 136783.0}, {"date": "2016-07-07", "close": 0.036, "volume": 594097.0}, {"date": "2016-07-08", "close": 0.046, "volume": 655875.0}, {"date": "2016-07-11", "close": 0.044, "volume": 685664.0}, {"date": "2016-07-12", "close": 0.042, "volume": 670606.0}, {"date": "2016-07-13", "close": 0.042, "volume": 5000.0}, {"date": "2016-07-14", "close": 0.042, "volume": 83333.0}, {"date": "2016-07-15", "close": 0.04, "volume": 436309.0}, {"date": "2016-07-18", "close": 0.04, "volume": 351000.0}, {"date": "2016-07-19", "close": 0.042, "volume": 48000.0}, {"date": "2016-07-20", "close": 0.042, "volume": 55597.0}, {"date": "2016-07-21", "close": 0.041, "volume": 85490.0}, {"date": "2016-07-22", "close": 0.041, "volume": 13000.0}, {"date": "2016-07-25", "close": 0.042, "volume": 295734.0}, {"date": "2016-07-28", "close": 0.041, "volume": 838696.0}, {"date": "2016-07-29", "close": 0.043, "volume": 150214.0}, {"date": "2016-08-01", "close": 0.046, "volume": 1222827.0}, {"date": "2016-08-02", "close": 0.047, "volume": 775408.0}, {"date": "2016-08-04", "close": 0.047, "volume": 61417.0}, {"date": "2016-08-05", "close": 0.043, "volume": 251337.0}, {"date": "2016-08-08", "close": 0.036, "volume": 1150728.0}, {"date": "2016-08-09", "close": 0.036, "volume": 650000.0}, {"date": "2016-08-10", "close": 0.035, "volume": 815.0}, {"date": "2016-08-12", "close": 0.037, "volume": 25832.0}, {"date": "2016-08-15", "close": 0.037, "volume": 25419.0}, {"date": "2016-08-16", "close": 0.038, "volume": 97546.0}, {"date": "2016-08-17", "close": 0.038, "volume": 103742.0}, {"date": "2016-08-22", "close": 0.038, "volume": 73871.0}, {"date": "2016-08-23", "close": 0.038, "volume": 635000.0}, {"date": "2016-08-24", "close": 0.039, "volume": 100000.0}, {"date": "2016-08-25", "close": 0.04, "volume": 600100.0}, {"date": "2016-08-29", "close": 0.04, "volume": 60000.0}, {"date": "2016-08-30", "close": 0.04, "volume": 180000.0}, {"date": "2016-08-31", "close": 0.04, "volume": 383000.0}, {"date": "2016-09-01", "close": 0.048, "volume": 224796.0}, {"date": "2016-09-02", "close": 0.049, "volume": 479525.0}, {"date": "2016-09-05", "close": 0.043, "volume": 97886.0}, {"date": "2016-09-06", "close": 0.044, "volume": 12114.0}, {"date": "2016-09-08", "close": 0.042, "volume": 25000.0}, {"date": "2016-09-12", "close": 0.036, "volume": 2225333.0}, {"date": "2016-09-13", "close": 0.03, "volume": 462784.0}, {"date": "2016-09-19", "close": 0.03, "volume": 146231.0}, {"date": "2016-09-20", "close": 0.029, "volume": 60600.0}, {"date": "2016-09-21", "close": 0.03, "volume": 71000.0}, {"date": "2016-09-22", "close": 0.034, "volume": 75700.0}, {"date": "2016-09-23", "close": 0.04, "volume": 325805.0}, {"date": "2016-09-27", "close": 0.046, "volume": 1007852.0}, {"date": "2016-09-28", "close": 0.04, "volume": 34000.0}, {"date": "2016-09-30", "close": 0.046, "volume": 210000.0}, {"date": "2016-10-03", "close": 0.048, "volume": 270000.0}, {"date": "2016-10-06", "close": 0.047, "volume": 50000.0}, {"date": "2016-10-10", "close": 0.043, "volume": 425000.0}, {"date": "2016-10-11", "close": 0.04, "volume": 191497.0}, {"date": "2016-10-13", "close": 0.04, "volume": 15700.0}, {"date": "2016-10-17", "close": 0.041, "volume": 170090.0}, {"date": "2016-10-18", "close": 0.041, "volume": 312500.0}, {"date": "2016-10-19", "close": 0.045, "volume": 174000.0}, {"date": "2016-10-20", "close": 0.045, "volume": 132000.0}, {"date": "2016-10-24", "close": 0.04, "volume": 53208.0}, {"date": "2016-10-26", "close": 0.037, "volume": 37639.0}, {"date": "2016-10-28", "close": 0.042, "volume": 45000.0}, {"date": "2016-10-31", "close": 0.042, "volume": 11969.0}, {"date": "2016-11-01", "close": 0.04, "volume": 100000.0}, {"date": "2016-11-02", "close": 0.042, "volume": 15000.0}, {"date": "2016-11-03", "close": 0.04, "volume": 75000.0}, {"date": "2016-11-07", "close": 0.038, "volume": 38184.0}, {"date": "2016-11-08", "close": 0.033, "volume": 336816.0}, {"date": "2016-11-10", "close": 0.033, "volume": 50000.0}, {"date": "2016-11-15", "close": 0.033, "volume": 10000.0}, {"date": "2016-11-16", "close": 0.033, "volume": 25000.0}, {"date": "2016-11-17", "close": 0.033, "volume": 121682.0}, {"date": "2016-11-21", "close": 0.034, "volume": 57500.0}, {"date": "2016-11-30", "close": 0.03, "volume": 100000.0}, {"date": "2016-12-02", "close": 0.022, "volume": 5002.0}, {"date": "2016-12-05", "close": 0.022, "volume": 9375.0}, {"date": "2016-12-06", "close": 0.027, "volume": 50000.0}, {"date": "2016-12-09", "close": 0.03, "volume": 75000.0}, {"date": "2016-12-12", "close": 0.03, "volume": 200000.0}, {"date": "2016-12-14", "close": 0.03, "volume": 33332.0}, {"date": "2016-12-15", "close": 0.028, "volume": 126428.0}, {"date": "2016-12-16", "close": 0.03, "volume": 19500.0}, {"date": "2016-12-19", "close": 0.029, "volume": 124068.0}, {"date": "2016-12-20", "close": 0.029, "volume": 100000.0}, {"date": "2016-12-21", "close": 0.03, "volume": 25000.0}, {"date": "2016-12-22", "close": 0.031, "volume": 25000.0}, {"date": "2016-12-23", "close": 0.033, "volume": 34197.0}, {"date": "2016-12-30", "close": 0.032, "volume": 15000.0}, {"date": "2017-01-03", "close": 0.032, "volume": 10000.0}, {"date": "2017-01-05", "close": 0.032, "volume": 78000.0}, {"date": "2017-01-06", "close": 0.032, "volume": 110000.0}, {"date": "2017-01-10", "close": 0.033, "volume": 45417.0}, {"date": "2017-01-11", "close": 0.033, "volume": 184083.0}, {"date": "2017-01-19", "close": 0.03, "volume": 125000.0}, {"date": "2017-02-09", "close": 0.027, "volume": 158220.0}, {"date": "2017-02-10", "close": 0.027, "volume": 370046.0}, {"date": "2017-02-14", "close": 0.027, "volume": 150000.0}, {"date": "2017-02-23", "close": 0.024, "volume": 1.0}, {"date": "2017-02-24", "close": 0.024, "volume": 142000.0}, {"date": "2017-03-02", "close": 0.025, "volume": 100000.0}, {"date": "2017-03-06", "close": 0.026, "volume": 37238.0}, {"date": "2017-03-07", "close": 0.026, "volume": 182762.0}, {"date": "2017-03-09", "close": 0.025, "volume": 141250.0}, {"date": "2017-03-10", "close": 0.024, "volume": 83333.0}, {"date": "2017-03-13", "close": 0.025, "volume": 447750.0}, {"date": "2017-03-14", "close": 0.026, "volume": 634755.0}, {"date": "2017-03-17", "close": 0.023, "volume": 1545167.0}, {"date": "2017-03-22", "close": 0.024, "volume": 775333.0}, {"date": "2017-03-23", "close": 0.024, "volume": 200000.0}, {"date": "2017-03-24", "close": 0.026, "volume": 122238.0}, {"date": "2017-04-07", "close": 0.027, "volume": 25000.0}, {"date": "2017-04-12", "close": 0.027, "volume": 780001.0}, {"date": "2017-04-13", "close": 0.028, "volume": 171666.0}, {"date": "2017-04-18", "close": 0.029, "volume": 454534.0}, {"date": "2017-04-27", "close": 0.025, "volume": 280644.0}, {"date": "2017-04-28", "close": 0.03, "volume": 565687.0}, {"date": "2017-05-04", "close": 0.028, "volume": 30000.0}, {"date": "2017-05-05", "close": 0.025, "volume": 520000.0}, {"date": "2017-05-08", "close": 0.021, "volume": 177952.0}, {"date": "2017-05-09", "close": 0.021, "volume": 474771.0}, {"date": "2017-05-10", "close": 0.021, "volume": 45000.0}, {"date": "2017-05-11", "close": 0.021, "volume": 95000.0}, {"date": "2017-05-12", "close": 0.02, "volume": 115000.0}, {"date": "2017-05-15", "close": 0.02, "volume": 571950.0}, {"date": "2017-05-16", "close": 0.021, "volume": 434100.0}, {"date": "2017-05-17", "close": 0.022, "volume": 90545.0}, {"date": "2017-05-18", "close": 0.018, "volume": 847000.0}, {"date": "2017-05-24", "close": 0.018, "volume": 600000.0}, {"date": "2017-05-29", "close": 0.018, "volume": 600000.0}, {"date": "2017-06-01", "close": 0.017, "volume": 30000.0}, {"date": "2017-06-02", "close": 0.017, "volume": 33000.0}, {"date": "2017-06-06", "close": 0.019, "volume": 500000.0}, {"date": "2017-06-07", "close": 0.02, "volume": 347777.0}, {"date": "2017-06-14", "close": 0.017, "volume": 5000.0}, {"date": "2017-06-16", "close": 0.02, "volume": 536675.0}, {"date": "2017-06-19", "close": 0.015, "volume": 374667.0}, {"date": "2017-06-20", "close": 0.014, "volume": 133389.0}, {"date": "2017-06-21", "close": 0.015, "volume": 333000.0}, {"date": "2017-06-26", "close": 0.015, "volume": 350000.0}, {"date": "2017-06-27", "close": 0.018, "volume": 189667.0}, {"date": "2017-06-29", "close": 0.017, "volume": 430000.0}, {"date": "2017-06-30", "close": 0.017, "volume": 333.0}, {"date": "2017-07-06", "close": 0.016, "volume": 29667.0}, {"date": "2017-07-11", "close": 0.016, "volume": 2333.0}, {"date": "2017-07-18", "close": 0.01, "volume": 10000.0}, {"date": "2017-07-26", "close": 0.012, "volume": 167000.0}, {"date": "2017-07-27", "close": 0.016, "volume": 17667.0}, {"date": "2017-07-28", "close": 0.016, "volume": 415333.0}, {"date": "2017-07-31", "close": 0.017, "volume": 10000.0}, {"date": "2017-08-02", "close": 0.018, "volume": 215389.0}, {"date": "2017-08-03", "close": 0.014, "volume": 24611.0}, {"date": "2017-08-04", "close": 0.016, "volume": 585000.0}, {"date": "2017-08-09", "close": 0.017, "volume": 200000.0}, {"date": "2017-08-10", "close": 0.018, "volume": 55555.0}, {"date": "2017-08-14", "close": 0.017, "volume": 27778.0}, {"date": "2017-08-18", "close": 0.016, "volume": 150000.0}, {"date": "2017-08-21", "close": 0.018, "volume": 942156.0}, {"date": "2017-08-22", "close": 0.018, "volume": 330000.0}, {"date": "2017-08-23", "close": 0.027, "volume": 3120000.0}, {"date": "2017-08-24", "close": 0.031, "volume": 1301303.0}, {"date": "2017-08-25", "close": 0.031, "volume": 904182.0}, {"date": "2017-08-28", "close": 0.03, "volume": 2648080.0}, {"date": "2017-08-29", "close": 0.032, "volume": 694639.0}, {"date": "2017-08-30", "close": 0.039, "volume": 3452242.0}, {"date": "2017-08-31", "close": 0.038, "volume": 468435.0}, {"date": "2017-09-01", "close": 0.032, "volume": 2366521.0}, {"date": "2017-09-04", "close": 0.032, "volume": 353080.0}, {"date": "2017-09-06", "close": 0.03, "volume": 303261.0}, {"date": "2017-09-07", "close": 0.028, "volume": 1778786.0}, {"date": "2017-09-12", "close": 0.034, "volume": 597652.0}, {"date": "2017-09-13", "close": 0.038, "volume": 334687.0}, {"date": "2017-09-14", "close": 0.038, "volume": 2540614.0}, {"date": "2017-09-15", "close": 0.037, "volume": 519174.0}, {"date": "2017-09-18", "close": 0.036, "volume": 650000.0}, {"date": "2017-09-19", "close": 0.032, "volume": 83800.0}, {"date": "2017-09-20", "close": 0.035, "volume": 555818.0}, {"date": "2017-09-21", "close": 0.033, "volume": 4045938.0}, {"date": "2017-09-22", "close": 0.036, "volume": 451006.0}, {"date": "2017-09-25", "close": 0.034, "volume": 127085.0}, {"date": "2017-09-26", "close": 0.037, "volume": 1298677.0}, {"date": "2017-09-27", "close": 0.04, "volume": 2807486.0}, {"date": "2017-09-28", "close": 0.04, "volume": 3424653.0}, {"date": "2017-09-29", "close": 0.039, "volume": 605728.0}, {"date": "2017-10-02", "close": 0.041, "volume": 1200052.0}, {"date": "2017-10-03", "close": 0.039, "volume": 1425171.0}, {"date": "2017-10-04", "close": 0.04, "volume": 4306932.0}, {"date": "2017-10-05", "close": 0.04, "volume": 1022573.0}, {"date": "2017-10-06", "close": 0.038, "volume": 2808264.0}, {"date": "2017-10-09", "close": 0.041, "volume": 3972825.0}, {"date": "2017-10-10", "close": 0.044, "volume": 2743657.0}, {"date": "2017-10-11", "close": 0.042, "volume": 1246190.0}, {"date": "2017-10-12", "close": 0.043, "volume": 2045455.0}, {"date": "2017-10-13", "close": 0.043, "volume": 1727543.0}, {"date": "2017-10-16", "close": 0.046, "volume": 537902.0}, {"date": "2017-10-17", "close": 0.05, "volume": 7945735.0}, {"date": "2017-10-18", "close": 0.05, "volume": 6857072.0}, {"date": "2017-10-19", "close": 0.05, "volume": 2115190.0}, {"date": "2017-10-20", "close": 0.05, "volume": 1272213.0}, {"date": "2017-10-23", "close": 0.047, "volume": 981958.0}, {"date": "2017-10-24", "close": 0.041, "volume": 1269724.0}, {"date": "2017-10-25", "close": 0.043, "volume": 711945.0}, {"date": "2017-10-26", "close": 0.04, "volume": 661409.0}, {"date": "2017-10-27", "close": 0.039, "volume": 542152.0}, {"date": "2017-10-30", "close": 0.037, "volume": 453780.0}, {"date": "2017-10-31", "close": 0.036, "volume": 1283564.0}, {"date": "2017-11-01", "close": 0.035, "volume": 721490.0}, {"date": "2017-11-02", "close": 0.038, "volume": 639167.0}, {"date": "2017-11-03", "close": 0.042, "volume": 426001.0}, {"date": "2017-11-06", "close": 0.039, "volume": 2187547.0}, {"date": "2017-11-07", "close": 0.039, "volume": 1002245.0}, {"date": "2017-11-08", "close": 0.037, "volume": 75000.0}, {"date": "2017-11-09", "close": 0.039, "volume": 1644418.0}, {"date": "2017-11-10", "close": 0.048, "volume": 1759927.0}, {"date": "2017-11-13", "close": 0.053, "volume": 2776816.0}, {"date": "2017-11-14", "close": 0.059, "volume": 3456639.0}, {"date": "2017-11-15", "close": 0.052, "volume": 1630894.0}, {"date": "2017-11-16", "close": 0.053, "volume": 1818213.0}, {"date": "2017-11-17", "close": 0.056, "volume": 201736.0}, {"date": "2017-11-20", "close": 0.048, "volume": 2771281.0}, {"date": "2017-11-21", "close": 0.047, "volume": 423000.0}, {"date": "2017-11-22", "close": 0.048, "volume": 76356.0}, {"date": "2017-11-23", "close": 0.044, "volume": 621417.0}, {"date": "2017-11-24", "close": 0.042, "volume": 623580.0}, {"date": "2017-11-27", "close": 0.051, "volume": 1055080.0}, {"date": "2017-11-28", "close": 0.046, "volume": 391677.0}, {"date": "2017-11-30", "close": 0.047, "volume": 450448.0}, {"date": "2017-12-01", "close": 0.054, "volume": 695172.0}, {"date": "2017-12-04", "close": 0.054, "volume": 1152816.0}, {"date": "2017-12-05", "close": 0.054, "volume": 256845.0}, {"date": "2017-12-06", "close": 0.053, "volume": 144638.0}, {"date": "2017-12-07", "close": 0.045, "volume": 1192585.0}, {"date": "2017-12-08", "close": 0.05, "volume": 390783.0}, {"date": "2017-12-11", "close": 0.05, "volume": 1737117.0}, {"date": "2017-12-12", "close": 0.05, "volume": 1188855.0}, {"date": "2017-12-13", "close": 0.056, "volume": 2486174.0}, {"date": "2017-12-14", "close": 0.052, "volume": 609448.0}, {"date": "2017-12-15", "close": 0.056, "volume": 497501.0}, {"date": "2017-12-18", "close": 0.055, "volume": 754246.0}, {"date": "2017-12-19", "close": 0.056, "volume": 457593.0}, {"date": "2017-12-20", "close": 0.054, "volume": 481112.0}, {"date": "2017-12-21", "close": 0.054, "volume": 481977.0}, {"date": "2017-12-22", "close": 0.058, "volume": 171881.0}, {"date": "2017-12-27", "close": 0.054, "volume": 644240.0}, {"date": "2017-12-28", "close": 0.055, "volume": 186444.0}, {"date": "2017-12-29", "close": 0.058, "volume": 273901.0}, {"date": "2018-01-02", "close": 0.058, "volume": 483200.0}, {"date": "2018-01-03", "close": 0.058, "volume": 139587.0}, {"date": "2018-01-04", "close": 0.056, "volume": 502043.0}, {"date": "2018-01-05", "close": 0.057, "volume": 215333.0}, {"date": "2018-01-08", "close": 0.059, "volume": 342827.0}, {"date": "2018-01-09", "close": 0.074, "volume": 1058965.0}, {"date": "2018-01-10", "close": 0.084, "volume": 1112911.0}, {"date": "2018-01-11", "close": 0.08, "volume": 1608391.0}, {"date": "2018-01-12", "close": 0.083, "volume": 60766.0}, {"date": "2018-01-15", "close": 0.071, "volume": 1713491.0}, {"date": "2018-01-16", "close": 0.072, "volume": 655615.0}, {"date": "2018-01-17", "close": 0.067, "volume": 331645.0}, {"date": "2018-01-18", "close": 0.07, "volume": 638554.0}, {"date": "2018-01-19", "close": 0.075, "volume": 1097117.0}, {"date": "2018-01-22", "close": 0.076, "volume": 1674994.0}, {"date": "2018-01-23", "close": 0.076, "volume": 186141.0}, {"date": "2018-01-24", "close": 0.074, "volume": 168758.0}, {"date": "2018-01-25", "close": 0.073, "volume": 1057661.0}, {"date": "2018-01-30", "close": 0.07, "volume": 71969.0}, {"date": "2018-01-31", "close": 0.063, "volume": 322538.0}, {"date": "2018-02-01", "close": 0.059, "volume": 1945549.0}, {"date": "2018-02-02", "close": 0.06, "volume": 876333.0}, {"date": "2018-02-05", "close": 0.06, "volume": 394571.0}, {"date": "2018-02-06", "close": 0.052, "volume": 1052760.0}, {"date": "2018-02-07", "close": 0.058, "volume": 274710.0}, {"date": "2018-02-08", "close": 0.062, "volume": 117789.0}, {"date": "2018-02-09", "close": 0.055, "volume": 942613.0}, {"date": "2018-02-12", "close": 0.054, "volume": 569063.0}, {"date": "2018-02-14", "close": 0.054, "volume": 313641.0}, {"date": "2018-02-15", "close": 0.05, "volume": 123000.0}, {"date": "2018-02-16", "close": 0.055, "volume": 340049.0}, {"date": "2018-02-20", "close": 0.06, "volume": 206588.0}, {"date": "2018-02-21", "close": 0.056, "volume": 147634.0}, {"date": "2018-02-22", "close": 0.056, "volume": 13046.0}, {"date": "2018-02-23", "close": 0.055, "volume": 359066.0}, {"date": "2018-02-26", "close": 0.051, "volume": 1177673.0}, {"date": "2018-02-27", "close": 0.047, "volume": 237909.0}, {"date": "2018-02-28", "close": 0.04, "volume": 222607.0}, {"date": "2018-03-01", "close": 0.045, "volume": 279669.0}, {"date": "2018-03-02", "close": 0.044, "volume": 230413.0}, {"date": "2018-03-05", "close": 0.047, "volume": 342889.0}, {"date": "2018-03-06", "close": 0.045, "volume": 301055.0}, {"date": "2018-03-08", "close": 0.042, "volume": 274655.0}, {"date": "2018-03-12", "close": 0.042, "volume": 320000.0}, {"date": "2018-03-13", "close": 0.04, "volume": 9997.0}, {"date": "2018-03-14", "close": 0.039, "volume": 300000.0}, {"date": "2018-03-15", "close": 0.037, "volume": 210371.0}, {"date": "2018-03-16", "close": 0.035, "volume": 186363.0}, {"date": "2018-03-21", "close": 0.035, "volume": 25.0}, {"date": "2018-03-23", "close": 0.034, "volume": 568905.0}, {"date": "2018-03-26", "close": 0.035, "volume": 168809.0}, {"date": "2018-03-27", "close": 0.04, "volume": 1298125.0}, {"date": "2018-03-28", "close": 0.036, "volume": 43744.0}, {"date": "2018-04-04", "close": 0.032, "volume": 171232.0}, {"date": "2018-04-05", "close": 0.035, "volume": 56300.0}, {"date": "2018-04-06", "close": 0.035, "volume": 492000.0}, {"date": "2018-04-09", "close": 0.032, "volume": 80443.0}, {"date": "2018-04-10", "close": 0.032, "volume": 52444.0}, {"date": "2018-04-12", "close": 0.032, "volume": 10707.0}, {"date": "2018-04-16", "close": 0.039, "volume": 937919.0}, {"date": "2018-04-17", "close": 0.04, "volume": 936177.0}, {"date": "2018-04-18", "close": 0.037, "volume": 366000.0}, {"date": "2018-04-19", "close": 0.036, "volume": 1033349.0}, {"date": "2018-04-20", "close": 0.035, "volume": 50000.0}, {"date": "2018-04-23", "close": 0.033, "volume": 63687.0}, {"date": "2018-04-24", "close": 0.032, "volume": 1979776.0}, {"date": "2018-04-26", "close": 0.027, "volume": 892958.0}, {"date": "2018-04-27", "close": 0.03, "volume": 2058031.0}, {"date": "2018-04-30", "close": 0.037, "volume": 1619908.0}, {"date": "2018-05-01", "close": 0.036, "volume": 164120.0}, {"date": "2018-05-04", "close": 0.033, "volume": 179424.0}, {"date": "2018-05-07", "close": 0.037, "volume": 81749.0}, {"date": "2018-05-08", "close": 0.037, "volume": 67432.0}, {"date": "2018-05-10", "close": 0.036, "volume": 161502.0}, {"date": "2018-05-11", "close": 0.035, "volume": 676865.0}, {"date": "2018-05-14", "close": 0.033, "volume": 423552.0}, {"date": "2018-05-15", "close": 0.033, "volume": 103149.0}, {"date": "2018-05-16", "close": 0.032, "volume": 229366.0}, {"date": "2018-05-17", "close": 0.031, "volume": 39452.0}, {"date": "2018-05-18", "close": 0.031, "volume": 31249.0}, {"date": "2018-05-21", "close": 0.031, "volume": 8376.0}, {"date": "2018-05-22", "close": 0.034, "volume": 574908.0}, {"date": "2018-05-23", "close": 0.033, "volume": 8000.0}, {"date": "2018-05-25", "close": 0.03, "volume": 649336.0}, {"date": "2018-05-28", "close": 0.03, "volume": 250000.0}, {"date": "2018-06-06", "close": 0.02, "volume": 1514982.0}, {"date": "2018-06-07", "close": 0.018, "volume": 4359313.0}, {"date": "2018-06-08", "close": 0.019, "volume": 275539.0}, {"date": "2018-06-12", "close": 0.02, "volume": 1218318.0}, {"date": "2018-06-13", "close": 0.017, "volume": 2230802.0}, {"date": "2018-06-14", "close": 0.015, "volume": 558539.0}, {"date": "2018-06-15", "close": 0.015, "volume": 531477.0}, {"date": "2018-06-18", "close": 0.016, "volume": 735152.0}, {"date": "2018-06-20", "close": 0.015, "volume": 797482.0}, {"date": "2018-06-21", "close": 0.015, "volume": 315959.0}, {"date": "2018-06-22", "close": 0.015, "volume": 1300000.0}, {"date": "2018-06-25", "close": 0.016, "volume": 650196.0}, {"date": "2018-06-26", "close": 0.015, "volume": 2104692.0}, {"date": "2018-06-27", "close": 0.015, "volume": 1377329.0}, {"date": "2018-06-28", "close": 0.018, "volume": 1665195.0}, {"date": "2018-06-29", "close": 0.016, "volume": 867998.0}, {"date": "2018-07-02", "close": 0.017, "volume": 276352.0}, {"date": "2018-07-03", "close": 0.016, "volume": 548753.0}, {"date": "2018-07-05", "close": 0.016, "volume": 513461.0}, {"date": "2018-07-09", "close": 0.015, "volume": 1000000.0}, {"date": "2018-07-10", "close": 0.015, "volume": 170369.0}, {"date": "2018-07-11", "close": 0.016, "volume": 200000.0}, {"date": "2018-07-12", "close": 0.016, "volume": 30000.0}, {"date": "2018-07-13", "close": 0.016, "volume": 200000.0}, {"date": "2018-07-16", "close": 0.016, "volume": 574247.0}, {"date": "2018-07-17", "close": 0.016, "volume": 285824.0}, {"date": "2018-07-23", "close": 0.017, "volume": 884727.0}, {"date": "2018-07-24", "close": 0.016, "volume": 60374.0}, {"date": "2018-07-26", "close": 0.016, "volume": 494998.0}, {"date": "2018-07-30", "close": 0.015, "volume": 500000.0}, {"date": "2018-07-31", "close": 0.014, "volume": 385002.0}, {"date": "2018-08-01", "close": 0.015, "volume": 500000.0}, {"date": "2018-08-03", "close": 0.014, "volume": 503542.0}, {"date": "2018-08-06", "close": 0.016, "volume": 435250.0}, {"date": "2018-08-07", "close": 0.014, "volume": 293786.0}, {"date": "2018-08-08", "close": 0.014, "volume": 369187.0}, {"date": "2018-08-09", "close": 0.013, "volume": 580299.0}, {"date": "2018-08-10", "close": 0.014, "volume": 925435.0}, {"date": "2018-08-13", "close": 0.015, "volume": 1189894.0}, {"date": "2018-08-15", "close": 0.015, "volume": 299521.0}, {"date": "2018-08-16", "close": 0.015, "volume": 380000.0}, {"date": "2018-08-17", "close": 0.015, "volume": 383036.0}, {"date": "2018-08-20", "close": 0.014, "volume": 345509.0}, {"date": "2018-08-21", "close": 0.014, "volume": 277672.0}, {"date": "2018-08-22", "close": 0.014, "volume": 282124.0}, {"date": "2018-08-28", "close": 0.013, "volume": 998168.0}, {"date": "2018-08-30", "close": 0.014, "volume": 392510.0}, {"date": "2018-08-31", "close": 0.015, "volume": 204501.0}, {"date": "2018-09-12", "close": 0.013, "volume": 9000.0}, {"date": "2018-09-13", "close": 0.014, "volume": 407065.0}, {"date": "2018-09-14", "close": 0.017, "volume": 45653.0}, {"date": "2018-09-18", "close": 0.013, "volume": 687093.0}, {"date": "2018-09-21", "close": 0.016, "volume": 142565.0}, {"date": "2018-09-24", "close": 0.018, "volume": 1291948.0}, {"date": "2018-09-25", "close": 0.019, "volume": 89867.0}, {"date": "2018-09-26", "close": 0.017, "volume": 214155.0}, {"date": "2018-09-28", "close": 0.017, "volume": 84473.0}, {"date": "2018-10-01", "close": 0.02, "volume": 200000.0}, {"date": "2018-10-03", "close": 0.02, "volume": 1000.0}, {"date": "2018-10-05", "close": 0.019, "volume": 126934.0}, {"date": "2018-10-09", "close": 0.019, "volume": 20000.0}, {"date": "2018-10-10", "close": 0.015, "volume": 10000.0}, {"date": "2018-10-15", "close": 0.014, "volume": 100000.0}, {"date": "2018-10-17", "close": 0.015, "volume": 427891.0}, {"date": "2018-10-19", "close": 0.016, "volume": 39133.0}, {"date": "2018-10-23", "close": 0.016, "volume": 935147.0}, {"date": "2018-10-24", "close": 0.015, "volume": 339210.0}, {"date": "2018-10-29", "close": 0.015, "volume": 100000.0}, {"date": "2018-10-30", "close": 0.015, "volume": 172491.0}, {"date": "2018-10-31", "close": 0.014, "volume": 1057000.0}, {"date": "2018-11-01", "close": 0.013, "volume": 172389.0}, {"date": "2018-11-02", "close": 0.012, "volume": 92457.0}, {"date": "2018-11-05", "close": 0.012, "volume": 614305.0}, {"date": "2018-11-08", "close": 0.013, "volume": 535226.0}, {"date": "2018-11-09", "close": 0.013, "volume": 54043.0}, {"date": "2018-11-12", "close": 0.013, "volume": 196721.0}, {"date": "2018-11-13", "close": 0.013, "volume": 92278.0}, {"date": "2018-11-19", "close": 0.013, "volume": 408899.0}, {"date": "2018-11-21", "close": 0.013, "volume": 352696.0}, {"date": "2018-11-22", "close": 0.011, "volume": 41750.0}, {"date": "2018-11-26", "close": 0.011, "volume": 181000.0}, {"date": "2018-11-27", "close": 0.01, "volume": 25000.0}, {"date": "2018-11-28", "close": 0.015, "volume": 1266004.0}, {"date": "2018-11-29", "close": 0.016, "volume": 1255750.0}, {"date": "2018-11-30", "close": 0.017, "volume": 446060.0}, {"date": "2018-12-03", "close": 0.016, "volume": 1596424.0}, {"date": "2018-12-04", "close": 0.015, "volume": 448776.0}, {"date": "2018-12-05", "close": 0.014, "volume": 63547.0}, {"date": "2018-12-10", "close": 0.015, "volume": 215000.0}, {"date": "2018-12-12", "close": 0.015, "volume": 87031.0}, {"date": "2018-12-14", "close": 0.016, "volume": 1120000.0}, {"date": "2018-12-19", "close": 0.013, "volume": 173842.0}, {"date": "2018-12-20", "close": 0.013, "volume": 536158.0}, {"date": "2018-12-31", "close": 0.014, "volume": 150000.0}, {"date": "2019-01-02", "close": 0.013, "volume": 170512.0}, {"date": "2019-01-03", "close": 0.011, "volume": 150000.0}, {"date": "2019-01-04", "close": 0.012, "volume": 54920.0}, {"date": "2019-01-07", "close": 0.012, "volume": 400000.0}, {"date": "2019-01-09", "close": 0.012, "volume": 405311.0}, {"date": "2019-01-10", "close": 0.012, "volume": 356958.0}, {"date": "2019-01-11", "close": 0.012, "volume": 122650.0}, {"date": "2019-01-14", "close": 0.015, "volume": 1613304.0}, {"date": "2019-01-15", "close": 0.014, "volume": 560130.0}, {"date": "2019-01-16", "close": 0.015, "volume": 685899.0}, {"date": "2019-01-17", "close": 0.016, "volume": 1350000.0}, {"date": "2019-01-21", "close": 0.015, "volume": 425000.0}, {"date": "2019-01-22", "close": 0.016, "volume": 2183511.0}, {"date": "2019-01-24", "close": 0.017, "volume": 154810.0}, {"date": "2019-01-25", "close": 0.017, "volume": 366473.0}, {"date": "2019-01-29", "close": 0.017, "volume": 166833.0}, {"date": "2019-01-30", "close": 0.02, "volume": 546207.0}, {"date": "2019-01-31", "close": 0.019, "volume": 54533.0}, {"date": "2019-02-01", "close": 0.017, "volume": 423511.0}, {"date": "2019-02-04", "close": 0.018, "volume": 534814.0}, {"date": "2019-02-05", "close": 0.019, "volume": 530369.0}, {"date": "2019-02-06", "close": 0.017, "volume": 255000.0}, {"date": "2019-02-07", "close": 0.017, "volume": 1720000.0}, {"date": "2019-02-08", "close": 0.018, "volume": 25000.0}, {"date": "2019-02-11", "close": 0.018, "volume": 227637.0}, {"date": "2019-02-12", "close": 0.017, "volume": 27594.0}, {"date": "2019-02-13", "close": 0.017, "volume": 59002.0}, {"date": "2019-02-14", "close": 0.017, "volume": 145000.0}, {"date": "2019-02-18", "close": 0.017, "volume": 75757.0}, {"date": "2019-02-20", "close": 0.017, "volume": 179243.0}, {"date": "2019-02-22", "close": 0.016, "volume": 50000.0}, {"date": "2019-03-04", "close": 0.018, "volume": 640354.0}, {"date": "2019-03-07", "close": 0.015, "volume": 175000.0}, {"date": "2019-03-08", "close": 0.018, "volume": 352.0}, {"date": "2019-03-11", "close": 0.016, "volume": 159503.0}, {"date": "2019-03-14", "close": 0.015, "volume": 501997.0}, {"date": "2019-03-19", "close": 0.017, "volume": 1182108.0}, {"date": "2019-03-22", "close": 0.015, "volume": 200000.0}, {"date": "2019-03-25", "close": 0.014, "volume": 296317.0}, {"date": "2019-03-26", "close": 0.014, "volume": 100000.0}, {"date": "2019-03-27", "close": 0.016, "volume": 225091.0}, {"date": "2019-03-29", "close": 0.014, "volume": 20000.0}, {"date": "2019-04-02", "close": 0.015, "volume": 735941.0}, {"date": "2019-04-03", "close": 0.015, "volume": 77401.0}, {"date": "2019-04-09", "close": 0.017, "volume": 1215116.0}, {"date": "2019-04-10", "close": 0.015, "volume": 1697935.0}, {"date": "2019-04-11", "close": 0.014, "volume": 1222775.0}, {"date": "2019-04-15", "close": 0.013, "volume": 100000.0}, {"date": "2019-04-16", "close": 0.013, "volume": 44483.0}, {"date": "2019-04-23", "close": 0.014, "volume": 180000.0}, {"date": "2019-04-24", "close": 0.013, "volume": 20500.0}, {"date": "2019-04-26", "close": 0.013, "volume": 125987.0}, {"date": "2019-04-29", "close": 0.01, "volume": 4167.0}, {"date": "2019-04-30", "close": 0.01, "volume": 171513.0}, {"date": "2019-05-03", "close": 0.007, "volume": 1376801.0}, {"date": "2019-05-06", "close": 0.011, "volume": 1111817.0}, {"date": "2019-05-07", "close": 0.009, "volume": 487040.0}, {"date": "2019-05-14", "close": 0.013, "volume": 83734.0}, {"date": "2019-05-15", "close": 0.012, "volume": 41667.0}, {"date": "2019-05-17", "close": 0.011, "volume": 20000.0}, {"date": "2019-05-20", "close": 0.011, "volume": 85808.0}, {"date": "2019-05-21", "close": 0.012, "volume": 86209.0}, {"date": "2019-05-23", "close": 0.016, "volume": 309406.0}, {"date": "2019-05-28", "close": 0.014, "volume": 50000.0}, {"date": "2019-05-29", "close": 0.012, "volume": 131500.0}, {"date": "2019-05-31", "close": 0.01, "volume": 152711.0}, {"date": "2019-06-03", "close": 0.011, "volume": 15482.0}, {"date": "2019-06-11", "close": 0.012, "volume": 908279.0}, {"date": "2019-06-13", "close": 0.01, "volume": 50000.0}, {"date": "2019-06-14", "close": 0.01, "volume": 398033.0}, {"date": "2019-06-17", "close": 0.011, "volume": 96610.0}, {"date": "2019-06-19", "close": 0.009, "volume": 207083.0}, {"date": "2019-06-21", "close": 0.009, "volume": 32848.0}, {"date": "2019-06-24", "close": 0.007, "volume": 810453.0}, {"date": "2019-06-25", "close": 0.007, "volume": 100000.0}, {"date": "2019-06-26", "close": 0.008, "volume": 708572.0}, {"date": "2019-06-28", "close": 0.007, "volume": 1225000.0}, {"date": "2019-07-03", "close": 0.007, "volume": 1561551.0}, {"date": "2019-07-04", "close": 0.006, "volume": 1771349.0}, {"date": "2019-07-09", "close": 0.007, "volume": 180600.0}, {"date": "2019-07-10", "close": 0.005, "volume": 1543322.0}, {"date": "2019-07-11", "close": 0.006, "volume": 633948.0}, {"date": "2019-07-18", "close": 0.007, "volume": 146674.0}, {"date": "2019-07-22", "close": 0.006, "volume": 1350000.0}, {"date": "2019-07-23", "close": 0.006, "volume": 1239742.0}, {"date": "2019-07-24", "close": 0.007, "volume": 88341.0}, {"date": "2019-07-25", "close": 0.005, "volume": 1286824.0}, {"date": "2019-07-26", "close": 0.006, "volume": 191891.0}, {"date": "2019-07-29", "close": 0.007, "volume": 1208054.0}, {"date": "2019-07-30", "close": 0.007, "volume": 14616.0}, {"date": "2019-07-31", "close": 0.007, "volume": 595184.0}, {"date": "2019-08-05", "close": 0.006, "volume": 215000.0}, {"date": "2019-08-07", "close": 0.005, "volume": 845618.0}, {"date": "2019-08-08", "close": 0.005, "volume": 606202.0}, {"date": "2019-08-09", "close": 0.006, "volume": 471159.0}, {"date": "2019-08-13", "close": 0.006, "volume": 449729.0}, {"date": "2019-08-14", "close": 0.005, "volume": 1850271.0}, {"date": "2019-08-15", "close": 0.005, "volume": 564550.0}, {"date": "2019-08-19", "close": 0.005, "volume": 19000.0}, {"date": "2019-08-20", "close": 0.006, "volume": 366666.0}, {"date": "2019-08-21", "close": 0.006, "volume": 100000.0}, {"date": "2019-08-22", "close": 0.005, "volume": 350000.0}, {"date": "2019-08-23", "close": 0.005, "volume": 370178.0}, {"date": "2019-08-27", "close": 0.004, "volume": 650000.0}, {"date": "2019-08-28", "close": 0.005, "volume": 607751.0}, {"date": "2019-08-29", "close": 0.005, "volume": 716999.0}, {"date": "2019-09-02", "close": 0.004, "volume": 2077828.0}, {"date": "2019-09-03", "close": 0.004, "volume": 1474.0}, {"date": "2019-09-04", "close": 0.004, "volume": 25000.0}, {"date": "2019-09-05", "close": 0.004, "volume": 52882.0}, {"date": "2019-09-11", "close": 0.004, "volume": 2640963.0}, {"date": "2019-09-24", "close": 0.004, "volume": 307855.0}, {"date": "2019-09-26", "close": 0.004, "volume": 261597.0}, {"date": "2019-09-27", "close": 0.003, "volume": 157107.0}, {"date": "2019-10-01", "close": 0.005, "volume": 4458033.0}, {"date": "2019-10-02", "close": 0.004, "volume": 1200000.0}, {"date": "2019-10-03", "close": 0.005, "volume": 23222.0}, {"date": "2019-10-10", "close": 0.005, "volume": 568215.0}, {"date": "2019-10-11", "close": 0.005, "volume": 86125.0}, {"date": "2019-10-14", "close": 0.005, "volume": 200188.0}, {"date": "2019-10-15", "close": 0.005, "volume": 52641.0}, {"date": "2019-10-16", "close": 0.005, "volume": 88625.0}, {"date": "2019-10-21", "close": 0.005, "volume": 265474.0}, {"date": "2019-11-01", "close": 0.004, "volume": 23000.0}, {"date": "2019-11-04", "close": 0.004, "volume": 98207.0}, {"date": "2019-11-05", "close": 0.006, "volume": 1643934.0}, {"date": "2019-11-08", "close": 0.006, "volume": 1325435.0}, {"date": "2019-11-11", "close": 0.004, "volume": 1658339.0}, {"date": "2019-11-13", "close": 0.004, "volume": 1413341.0}, {"date": "2019-11-15", "close": 0.005, "volume": 4313443.0}, {"date": "2019-11-18", "close": 0.005, "volume": 4225200.0}, {"date": "2019-11-19", "close": 0.005, "volume": 638000.0}, {"date": "2019-11-20", "close": 0.004, "volume": 626000.0}, {"date": "2019-11-21", "close": 0.004, "volume": 520000.0}, {"date": "2019-11-22", "close": 0.004, "volume": 700000.0}, {"date": "2019-11-26", "close": 0.004, "volume": 106644.0}, {"date": "2019-11-28", "close": 0.004, "volume": 250000.0}, {"date": "2019-12-02", "close": 0.003, "volume": 1045800.0}, {"date": "2019-12-03", "close": 0.003, "volume": 1418000.0}, {"date": "2019-12-04", "close": 0.003, "volume": 2618213.0}, {"date": "2019-12-11", "close": 0.003, "volume": 7608295.0}, {"date": "2019-12-12", "close": 0.003, "volume": 587376.0}, {"date": "2019-12-16", "close": 0.003, "volume": 5109642.0}, {"date": "2019-12-17", "close": 0.003, "volume": 1300000.0}, {"date": "2022-05-04", "close": 0.23, "volume": 1117828.0}, {"date": "2022-05-05", "close": 0.21, "volume": 581543.0}, {"date": "2022-05-06", "close": 0.2, "volume": 312323.0}, {"date": "2022-05-09", "close": 0.185, "volume": 161894.0}, {"date": "2022-05-10", "close": 0.165, "volume": 471424.0}, {"date": "2022-05-11", "close": 0.17, "volume": 141730.0}, {"date": "2022-05-12", "close": 0.155, "volume": 105349.0}, {"date": "2022-05-13", "close": 0.15, "volume": 130075.0}, {"date": "2022-05-16", "close": 0.13, "volume": 205322.0}, {"date": "2022-05-17", "close": 0.155, "volume": 81838.0}, {"date": "2022-05-18", "close": 0.16, "volume": 23016.0}, {"date": "2022-05-19", "close": 0.16, "volume": 215870.0}, {"date": "2022-05-20", "close": 0.16, "volume": 121662.0}, {"date": "2022-05-23", "close": 0.15, "volume": 125605.0}, {"date": "2022-05-24", "close": 0.15, "volume": 23631.0}, {"date": "2022-05-25", "close": 0.15, "volume": 49457.0}, {"date": "2022-05-26", "close": 0.15, "volume": 7605.0}, {"date": "2022-05-27", "close": 0.15, "volume": 851.0}, {"date": "2022-05-30", "close": 0.13, "volume": 40026.0}, {"date": "2022-05-31", "close": 0.135, "volume": 37640.0}, {"date": "2022-06-02", "close": 0.135, "volume": 6564.0}, {"date": "2022-06-03", "close": 0.13, "volume": 17475.0}, {"date": "2022-06-06", "close": 0.12, "volume": 29737.0}, {"date": "2022-06-07", "close": 0.12, "volume": 48195.0}, {"date": "2022-06-08", "close": 0.12, "volume": 76864.0}, {"date": "2022-06-09", "close": 0.13, "volume": 51113.0}, {"date": "2022-06-10", "close": 0.125, "volume": 112789.0}, {"date": "2022-06-14", "close": 0.115, "volume": 30319.0}, {"date": "2022-06-15", "close": 0.1, "volume": 29620.0}, {"date": "2022-06-16", "close": 0.12, "volume": 37043.0}, {"date": "2022-06-17", "close": 0.11, "volume": 137261.0}, {"date": "2022-06-20", "close": 0.1, "volume": 122432.0}, {"date": "2022-06-21", "close": 0.1, "volume": 126303.0}, {"date": "2022-06-22", "close": 0.125, "volume": 278569.0}, {"date": "2022-06-23", "close": 0.135, "volume": 9638.0}, {"date": "2022-06-24", "close": 0.125, "volume": 57512.0}, {"date": "2022-06-27", "close": 0.105, "volume": 41091.0}, {"date": "2022-06-28", "close": 0.11, "volume": 2601.0}, {"date": "2022-06-29", "close": 0.13, "volume": 20795.0}, {"date": "2022-06-30", "close": 0.105, "volume": 104026.0}, {"date": "2022-07-01", "close": 0.11, "volume": 4150.0}, {"date": "2022-07-04", "close": 0.115, "volume": 7174.0}, {"date": "2022-07-05", "close": 0.11, "volume": 53677.0}, {"date": "2022-07-06", "close": 0.125, "volume": 11058.0}, {"date": "2022-07-07", "close": 0.12, "volume": 13063.0}, {"date": "2022-07-11", "close": 0.16, "volume": 65934.0}, {"date": "2022-07-12", "close": 0.16, "volume": 26840.0}, {"date": "2022-07-13", "close": 0.165, "volume": 50151.0}, {"date": "2022-07-14", "close": 0.17, "volume": 63534.0}, {"date": "2022-07-15", "close": 0.14, "volume": 32544.0}, {"date": "2022-07-18", "close": 0.14, "volume": 4261.0}, {"date": "2022-07-19", "close": 0.12, "volume": 42512.0}, {"date": "2022-07-20", "close": 0.13, "volume": 19284.0}, {"date": "2022-07-21", "close": 0.155, "volume": 15247.0}, {"date": "2022-07-22", "close": 0.14, "volume": 678.0}, {"date": "2022-07-25", "close": 0.14, "volume": 2994.0}, {"date": "2022-07-26", "close": 0.11, "volume": 12679.0}, {"date": "2022-07-27", "close": 0.11, "volume": 3343.0}, {"date": "2022-07-29", "close": 0.11, "volume": 346161.0}, {"date": "2022-08-01", "close": 0.11, "volume": 47331.0}, {"date": "2022-08-02", "close": 0.105, "volume": 11540.0}, {"date": "2022-08-04", "close": 0.1, "volume": 86360.0}, {"date": "2022-08-08", "close": 0.12, "volume": 60842.0}, {"date": "2022-08-09", "close": 0.12, "volume": 42586.0}, {"date": "2022-08-10", "close": 0.13, "volume": 9538.0}, {"date": "2022-08-11", "close": 0.13, "volume": 2000.0}, {"date": "2022-08-16", "close": 0.13, "volume": 11436.0}, {"date": "2022-08-17", "close": 0.13, "volume": 1870.0}, {"date": "2022-08-18", "close": 0.13, "volume": 24331.0}, {"date": "2022-08-19", "close": 0.15, "volume": 3251.0}, {"date": "2022-08-22", "close": 0.15, "volume": 5731.0}, {"date": "2022-08-23", "close": 0.15, "volume": 131066.0}, {"date": "2022-08-24", "close": 0.15, "volume": 914.0}, {"date": "2022-08-25", "close": 0.16, "volume": 40875.0}, {"date": "2022-08-26", "close": 0.14, "volume": 385161.0}, {"date": "2022-08-29", "close": 0.15, "volume": 341.0}, {"date": "2022-08-30", "close": 0.14, "volume": 39081.0}, {"date": "2022-08-31", "close": 0.14, "volume": 251.0}, {"date": "2022-09-01", "close": 0.14, "volume": 351.0}, {"date": "2022-09-05", "close": 0.14, "volume": 8052.0}, {"date": "2022-09-06", "close": 0.14, "volume": 1149.0}, {"date": "2022-09-08", "close": 0.15, "volume": 152540.0}, {"date": "2022-09-09", "close": 0.16, "volume": 14099.0}, {"date": "2022-09-12", "close": 0.16, "volume": 4197.0}, {"date": "2022-09-13", "close": 0.155, "volume": 7400.0}, {"date": "2022-09-14", "close": 0.145, "volume": 79108.0}, {"date": "2022-09-15", "close": 0.155, "volume": 1105.0}, {"date": "2022-09-16", "close": 0.155, "volume": 1150.0}, {"date": "2022-09-19", "close": 0.155, "volume": 1083.0}, {"date": "2022-09-20", "close": 0.155, "volume": 585.0}, {"date": "2022-09-21", "close": 0.155, "volume": 795.0}, {"date": "2022-09-23", "close": 0.14, "volume": 6931.0}, {"date": "2022-09-26", "close": 0.14, "volume": 398.0}, {"date": "2022-09-27", "close": 0.14, "volume": 50530.0}, {"date": "2022-09-29", "close": 0.1375, "volume": 52407.0}, {"date": "2022-09-30", "close": 0.125, "volume": 122075.0}, {"date": "2022-10-03", "close": 0.13, "volume": 10202.0}, {"date": "2022-10-04", "close": 0.13, "volume": 48420.0}, {"date": "2022-10-05", "close": 0.125, "volume": 67574.0}, {"date": "2022-10-06", "close": 0.11, "volume": 75414.0}, {"date": "2022-10-07", "close": 0.12, "volume": 499.0}, {"date": "2022-10-10", "close": 0.115, "volume": 6553.0}, {"date": "2022-10-11", "close": 0.115, "volume": 3013.0}, {"date": "2022-10-12", "close": 0.11, "volume": 5427.0}, {"date": "2022-10-13", "close": 0.12, "volume": 103080.0}, {"date": "2022-10-14", "close": 0.12, "volume": 1542.0}, {"date": "2022-10-17", "close": 0.12, "volume": 3896.0}, {"date": "2022-10-18", "close": 0.12, "volume": 7582.0}, {"date": "2022-10-19", "close": 0.11, "volume": 4048.0}, {"date": "2022-10-20", "close": 0.12, "volume": 1765.0}, {"date": "2022-10-21", "close": 0.12, "volume": 397.0}, {"date": "2022-10-24", "close": 0.12, "volume": 44841.0}, {"date": "2022-10-25", "close": 0.115, "volume": 150442.0}, {"date": "2022-10-26", "close": 0.115, "volume": 263.0}, {"date": "2022-10-27", "close": 0.115, "volume": 10981.0}, {"date": "2022-10-28", "close": 0.11, "volume": 50112.0}, {"date": "2022-10-31", "close": 0.165, "volume": 366075.0}, {"date": "2022-11-01", "close": 0.14, "volume": 36289.0}, {"date": "2022-11-02", "close": 0.14, "volume": 98449.0}, {"date": "2022-11-03", "close": 0.14, "volume": 5877.0}, {"date": "2022-11-04", "close": 0.14, "volume": 8171.0}, {"date": "2022-11-07", "close": 0.14, "volume": 5465.0}, {"date": "2022-11-08", "close": 0.14, "volume": 6375.0}, {"date": "2022-11-09", "close": 0.14, "volume": 5325.0}, {"date": "2022-11-10", "close": 0.14, "volume": 946.0}, {"date": "2022-11-11", "close": 0.135, "volume": 20000.0}, {"date": "2022-11-14", "close": 0.12, "volume": 1660.0}, {"date": "2022-11-15", "close": 0.12, "volume": 61781.0}, {"date": "2022-11-16", "close": 0.125, "volume": 5295.0}, {"date": "2022-11-17", "close": 0.13, "volume": 2016.0}, {"date": "2022-11-18", "close": 0.13, "volume": 1901.0}, {"date": "2022-11-21", "close": 0.14, "volume": 92560.0}, {"date": "2022-11-22", "close": 0.135, "volume": 296.0}, {"date": "2022-11-23", "close": 0.135, "volume": 79239.0}, {"date": "2022-11-24", "close": 0.135, "volume": 31645.0}, {"date": "2022-11-25", "close": 0.13, "volume": 180008.0}, {"date": "2022-11-28", "close": 0.125, "volume": 9431.0}, {"date": "2022-11-29", "close": 0.14, "volume": 355659.0}, {"date": "2022-11-30", "close": 0.13, "volume": 145998.0}, {"date": "2022-12-01", "close": 0.13, "volume": 545.0}, {"date": "2022-12-02", "close": 0.15, "volume": 87214.0}, {"date": "2022-12-05", "close": 0.145, "volume": 56009.0}, {"date": "2022-12-06", "close": 0.14, "volume": 27428.0}, {"date": "2022-12-07", "close": 0.135, "volume": 12807.0}, {"date": "2022-12-08", "close": 0.135, "volume": 17975.0}, {"date": "2022-12-09", "close": 0.135, "volume": 21525.0}, {"date": "2022-12-12", "close": 0.135, "volume": 183.0}, {"date": "2022-12-15", "close": 0.125, "volume": 34023.0}, {"date": "2022-12-16", "close": 0.125, "volume": 742.0}, {"date": "2022-12-21", "close": 0.13, "volume": 1.0}, {"date": "2022-12-22", "close": 0.13, "volume": 44193.0}, {"date": "2022-12-23", "close": 0.13, "volume": 1425.0}, {"date": "2022-12-28", "close": 0.13, "volume": 1763.0}, {"date": "2022-12-29", "close": 0.12, "volume": 101461.0}, {"date": "2022-12-30", "close": 0.13, "volume": 3211.0}, {"date": "2023-01-03", "close": 0.1275, "volume": 3662.0}, {"date": "2023-01-04", "close": 0.1275, "volume": 955.0}, {"date": "2023-01-05", "close": 0.12, "volume": 12495.0}, {"date": "2023-01-06", "close": 0.12, "volume": 6649.0}, {"date": "2023-01-09", "close": 0.12, "volume": 48808.0}, {"date": "2023-01-10", "close": 0.12, "volume": 20250.0}, {"date": "2023-01-11", "close": 0.12, "volume": 411.0}, {"date": "2023-01-12", "close": 0.115, "volume": 133128.0}, {"date": "2023-01-13", "close": 0.115, "volume": 80549.0}, {"date": "2023-01-16", "close": 0.115, "volume": 50176.0}, {"date": "2023-01-17", "close": 0.11, "volume": 43702.0}, {"date": "2023-01-18", "close": 0.11, "volume": 3686.0}, {"date": "2023-01-19", "close": 0.11, "volume": 22923.0}, {"date": "2023-01-20", "close": 0.11, "volume": 5169.0}, {"date": "2023-01-23", "close": 0.115, "volume": 48498.0}, {"date": "2023-01-24", "close": 0.11, "volume": 50603.0}, {"date": "2023-01-25", "close": 0.105, "volume": 226862.0}, {"date": "2023-01-27", "close": 0.105, "volume": 56700.0}, {"date": "2023-01-30", "close": 0.11, "volume": 82519.0}, {"date": "2023-01-31", "close": 0.105, "volume": 206941.0}, {"date": "2023-02-02", "close": 0.105, "volume": 22107.0}, {"date": "2023-02-03", "close": 0.1, "volume": 5000.0}, {"date": "2023-02-06", "close": 0.099, "volume": 40000.0}, {"date": "2023-02-07", "close": 0.1, "volume": 3649.0}, {"date": "2023-02-08", "close": 0.097, "volume": 13972.0}, {"date": "2023-02-09", "close": 0.11, "volume": 56779.0}, {"date": "2023-02-10", "close": 0.092, "volume": 118886.0}, {"date": "2023-02-13", "close": 0.092, "volume": 6218.0}, {"date": "2023-02-15", "close": 0.097, "volume": 116347.0}, {"date": "2023-02-16", "close": 0.1, "volume": 5480.0}, {"date": "2023-02-17", "close": 0.099, "volume": 494.0}, {"date": "2023-02-20", "close": 0.092, "volume": 9705.0}, {"date": "2023-02-21", "close": 0.095, "volume": 20000.0}, {"date": "2023-02-22", "close": 0.099, "volume": 8360.0}, {"date": "2023-02-23", "close": 0.092, "volume": 51477.0}, {"date": "2023-02-24", "close": 0.1, "volume": 43361.0}, {"date": "2023-02-27", "close": 0.1, "volume": 597.0}, {"date": "2023-02-28", "close": 0.1, "volume": 60552.0}, {"date": "2023-03-02", "close": 0.13, "volume": 134108.0}, {"date": "2023-03-03", "close": 0.125, "volume": 158575.0}, {"date": "2023-03-06", "close": 0.1, "volume": 109324.0}, {"date": "2023-03-07", "close": 0.098, "volume": 115166.0}, {"date": "2023-03-08", "close": 0.098, "volume": 56059.0}, {"date": "2023-03-09", "close": 0.098, "volume": 9980.0}, {"date": "2023-03-10", "close": 0.098, "volume": 2289.0}, {"date": "2023-03-13", "close": 0.098, "volume": 22179.0}, {"date": "2023-03-14", "close": 0.096, "volume": 2975.0}, {"date": "2023-03-15", "close": 0.098, "volume": 851.0}, {"date": "2023-03-16", "close": 0.098, "volume": 1050.0}, {"date": "2023-03-17", "close": 0.095, "volume": 18.0}, {"date": "2023-03-20", "close": 0.09, "volume": 14999.0}, {"date": "2023-03-21", "close": 0.086, "volume": 62031.0}, {"date": "2023-03-22", "close": 0.087, "volume": 163.0}, {"date": "2023-03-23", "close": 0.087, "volume": 923.0}, {"date": "2023-03-27", "close": 0.089, "volume": 351.0}, {"date": "2023-03-28", "close": 0.105, "volume": 182866.0}, {"date": "2023-03-29", "close": 0.105, "volume": 1241.0}, {"date": "2023-04-03", "close": 0.097, "volume": 28139.0}, {"date": "2023-04-04", "close": 0.097, "volume": 5058.0}, {"date": "2023-04-05", "close": 0.098, "volume": 124587.0}, {"date": "2023-04-06", "close": 0.099, "volume": 1799.0}, {"date": "2023-04-11", "close": 0.096, "volume": 5705.0}, {"date": "2023-04-12", "close": 0.096, "volume": 1693.0}, {"date": "2023-04-13", "close": 0.095, "volume": 55339.0}, {"date": "2023-04-14", "close": 0.095, "volume": 1385.0}, {"date": "2023-04-17", "close": 0.096, "volume": 3155.0}, {"date": "2023-04-18", "close": 0.096, "volume": 252.0}, {"date": "2023-04-19", "close": 0.096, "volume": 122468.0}, {"date": "2023-04-20", "close": 0.096, "volume": 31500.0}, {"date": "2023-04-21", "close": 0.095, "volume": 12366.0}, {"date": "2023-04-24", "close": 0.095, "volume": 12899.0}, {"date": "2023-04-26", "close": 0.095, "volume": 2817.0}, {"date": "2023-04-27", "close": 0.095, "volume": 1892.0}, {"date": "2023-04-28", "close": 0.09, "volume": 30164.0}, {"date": "2023-05-01", "close": 0.09, "volume": 627.0}, {"date": "2023-05-02", "close": 0.09, "volume": 2969.0}, {"date": "2023-05-05", "close": 0.09, "volume": 178187.0}, {"date": "2023-05-08", "close": 0.085, "volume": 312059.0}, {"date": "2023-05-09", "close": 0.088, "volume": 73220.0}, {"date": "2023-05-10", "close": 0.09, "volume": 94.0}, {"date": "2023-05-11", "close": 0.087, "volume": 13650.0}, {"date": "2023-05-12", "close": 0.086, "volume": 88537.0}, {"date": "2023-05-15", "close": 0.086, "volume": 861.0}, {"date": "2023-05-16", "close": 0.085, "volume": 211244.0}, {"date": "2023-05-17", "close": 0.085, "volume": 45799.0}, {"date": "2023-05-18", "close": 0.085, "volume": 1028.0}, {"date": "2023-05-19", "close": 0.085, "volume": 51177.0}, {"date": "2023-05-22", "close": 0.085, "volume": 1518.0}, {"date": "2023-05-23", "close": 0.079, "volume": 40094.0}, {"date": "2023-05-24", "close": 0.081, "volume": 211678.0}, {"date": "2023-05-25", "close": 0.081, "volume": 73620.0}, {"date": "2023-05-26", "close": 0.081, "volume": 463.0}, {"date": "2023-05-29", "close": 0.08, "volume": 19036.0}, {"date": "2023-05-30", "close": 0.08, "volume": 14421.0}, {"date": "2023-05-31", "close": 0.08, "volume": 767.0}, {"date": "2023-06-01", "close": 0.08, "volume": 113650.0}, {"date": "2023-06-02", "close": 0.08, "volume": 400.0}, {"date": "2023-06-05", "close": 0.08, "volume": 63007.0}, {"date": "2023-06-06", "close": 0.076, "volume": 73508.0}, {"date": "2023-06-07", "close": 0.076, "volume": 90692.0}, {"date": "2023-06-08", "close": 0.076, "volume": 181195.0}, {"date": "2023-06-09", "close": 0.074, "volume": 60426.0}, {"date": "2023-06-13", "close": 0.079, "volume": 372526.0}, {"date": "2023-06-14", "close": 0.084, "volume": 176205.0}, {"date": "2023-06-15", "close": 0.085, "volume": 1.0}, {"date": "2023-06-16", "close": 0.085, "volume": 550.0}, {"date": "2023-06-19", "close": 0.076, "volume": 69258.0}, {"date": "2023-06-20", "close": 0.076, "volume": 274.0}, {"date": "2023-06-21", "close": 0.076, "volume": 3023.0}, {"date": "2023-06-22", "close": 0.076, "volume": 1426.0}, {"date": "2023-06-23", "close": 0.075, "volume": 17069.0}, {"date": "2023-06-26", "close": 0.075, "volume": 840.0}, {"date": "2023-06-27", "close": 0.079, "volume": 38078.0}, {"date": "2023-06-28", "close": 0.094, "volume": 565575.0}, {"date": "2023-06-29", "close": 0.145, "volume": 997218.0}, {"date": "2023-06-30", "close": 0.13, "volume": 416631.0}, {"date": "2023-07-03", "close": 0.14, "volume": 146636.0}, {"date": "2023-07-04", "close": 0.135, "volume": 17265.0}, {"date": "2023-07-05", "close": 0.135, "volume": 8174.0}, {"date": "2023-07-06", "close": 0.12, "volume": 232840.0}, {"date": "2023-07-07", "close": 0.185, "volume": 441863.0}, {"date": "2023-07-10", "close": 0.15, "volume": 324942.0}, {"date": "2023-07-11", "close": 0.155, "volume": 24020.0}, {"date": "2023-07-12", "close": 0.155, "volume": 746.0}, {"date": "2023-07-13", "close": 0.17, "volume": 104580.0}, {"date": "2023-07-14", "close": 0.17, "volume": 5869.0}, {"date": "2023-07-17", "close": 0.17, "volume": 34831.0}, {"date": "2023-07-18", "close": 0.16, "volume": 49722.0}, {"date": "2023-07-19", "close": 0.14, "volume": 131307.0}, {"date": "2023-07-20", "close": 0.15, "volume": 26982.0}, {"date": "2023-07-21", "close": 0.15, "volume": 125806.0}, {"date": "2023-07-24", "close": 0.165, "volume": 46833.0}, {"date": "2023-07-25", "close": 0.165, "volume": 21591.0}, {"date": "2023-07-26", "close": 0.175, "volume": 243447.0}, {"date": "2023-07-27", "close": 0.195, "volume": 37137.0}, {"date": "2023-07-28", "close": 0.19, "volume": 238747.0}, {"date": "2023-07-31", "close": 0.17, "volume": 166131.0}, {"date": "2023-08-01", "close": 0.17, "volume": 17424.0}, {"date": "2023-08-02", "close": 0.18, "volume": 10391.0}, {"date": "2023-08-03", "close": 0.175, "volume": 62990.0}, {"date": "2023-08-04", "close": 0.17, "volume": 222.0}, {"date": "2023-08-07", "close": 0.16, "volume": 115591.0}, {"date": "2023-08-08", "close": 0.16, "volume": 8072.0}, {"date": "2023-08-09", "close": 0.165, "volume": 40000.0}, {"date": "2023-08-10", "close": 0.17, "volume": 3288.0}, {"date": "2023-08-11", "close": 0.15, "volume": 120367.0}, {"date": "2023-08-14", "close": 0.155, "volume": 60375.0}, {"date": "2023-08-15", "close": 0.17, "volume": 23531.0}, {"date": "2023-08-16", "close": 0.16, "volume": 65.0}, {"date": "2023-08-17", "close": 0.145, "volume": 69818.0}, {"date": "2023-08-18", "close": 0.14, "volume": 59504.0}, {"date": "2023-08-21", "close": 0.185, "volume": 486977.0}, {"date": "2023-08-22", "close": 0.215, "volume": 1128301.0}, {"date": "2023-08-23", "close": 0.27, "volume": 1546869.0}, {"date": "2023-08-24", "close": 0.235, "volume": 440653.0}, {"date": "2023-08-25", "close": 0.225, "volume": 262646.0}, {"date": "2023-08-28", "close": 0.22, "volume": 264685.0}, {"date": "2023-08-29", "close": 0.185, "volume": 496799.0}, {"date": "2023-08-30", "close": 0.15, "volume": 628362.0}, {"date": "2023-08-31", "close": 0.16, "volume": 273823.0}, {"date": "2023-09-01", "close": 0.155, "volume": 535277.0}, {"date": "2023-09-04", "close": 0.155, "volume": 265702.0}, {"date": "2023-09-05", "close": 0.14, "volume": 349468.0}, {"date": "2023-09-06", "close": 0.145, "volume": 78424.0}, {"date": "2023-09-07", "close": 0.13, "volume": 95276.0}, {"date": "2023-09-08", "close": 0.155, "volume": 202920.0}, {"date": "2023-09-11", "close": 0.14, "volume": 131226.0}, {"date": "2023-09-12", "close": 0.145, "volume": 82349.0}, {"date": "2023-09-13", "close": 0.135, "volume": 124733.0}, {"date": "2023-09-15", "close": 0.145, "volume": 209170.0}, {"date": "2023-09-18", "close": 0.14, "volume": 35170.0}, {"date": "2023-09-19", "close": 0.13, "volume": 12027.0}, {"date": "2023-09-20", "close": 0.12, "volume": 65547.0}, {"date": "2023-09-21", "close": 0.105, "volume": 260283.0}, {"date": "2023-09-22", "close": 0.115, "volume": 15703.0}, {"date": "2023-09-25", "close": 0.091, "volume": 200393.0}, {"date": "2023-09-26", "close": 0.097, "volume": 19062.0}, {"date": "2023-09-27", "close": 0.096, "volume": 30343.0}, {"date": "2023-09-28", "close": 0.093, "volume": 20046.0}, {"date": "2023-09-29", "close": 0.092, "volume": 26235.0}, {"date": "2023-10-02", "close": 0.094, "volume": 49931.0}, {"date": "2023-10-03", "close": 0.098, "volume": 28618.0}, {"date": "2023-10-04", "close": 0.095, "volume": 34217.0}, {"date": "2023-10-05", "close": 0.096, "volume": 121440.0}, {"date": "2023-10-06", "close": 0.098, "volume": 10.0}, {"date": "2023-10-09", "close": 0.096, "volume": 40163.0}, {"date": "2023-10-10", "close": 0.096, "volume": 26606.0}, {"date": "2023-10-11", "close": 0.095, "volume": 38772.0}, {"date": "2023-10-12", "close": 0.0955, "volume": 376.0}, {"date": "2023-10-13", "close": 0.096, "volume": 15875.0}, {"date": "2023-10-16", "close": 0.092, "volume": 8717.0}, {"date": "2023-10-17", "close": 0.092, "volume": 769.0}, {"date": "2023-10-18", "close": 0.092, "volume": 6950.0}, {"date": "2023-10-19", "close": 0.09, "volume": 198420.0}, {"date": "2023-10-20", "close": 0.09, "volume": 100109.0}, {"date": "2023-10-23", "close": 0.078, "volume": 662473.0}, {"date": "2023-10-24", "close": 0.076, "volume": 95535.0}, {"date": "2023-10-25", "close": 0.075, "volume": 95270.0}, {"date": "2023-10-26", "close": 0.071, "volume": 224164.0}, {"date": "2023-10-27", "close": 0.069, "volume": 70900.0}, {"date": "2023-10-30", "close": 0.073, "volume": 57451.0}, {"date": "2023-10-31", "close": 0.078, "volume": 118849.0}, {"date": "2023-11-01", "close": 0.08, "volume": 26320.0}, {"date": "2023-11-02", "close": 0.115, "volume": 465038.0}, {"date": "2023-11-03", "close": 0.125, "volume": 275717.0}, {"date": "2023-11-06", "close": 0.12, "volume": 64546.0}, {"date": "2023-11-07", "close": 0.12, "volume": 17352.0}, {"date": "2023-11-08", "close": 0.115, "volume": 53236.0}, {"date": "2023-11-09", "close": 0.12, "volume": 3115.0}, {"date": "2023-11-10", "close": 0.11, "volume": 287624.0}, {"date": "2023-11-14", "close": 0.12, "volume": 918645.0}, {"date": "2023-11-15", "close": 0.11, "volume": 442241.0}, {"date": "2023-11-16", "close": 0.125, "volume": 66769.0}, {"date": "2023-11-17", "close": 0.13, "volume": 104522.0}, {"date": "2023-11-20", "close": 0.12, "volume": 38420.0}, {"date": "2023-11-21", "close": 0.12, "volume": 79979.0}, {"date": "2023-11-22", "close": 0.11, "volume": 100118.0}, {"date": "2023-11-23", "close": 0.1, "volume": 142146.0}, {"date": "2023-11-24", "close": 0.125, "volume": 117856.0}, {"date": "2023-11-27", "close": 0.11, "volume": 63622.0}, {"date": "2023-11-28", "close": 0.1, "volume": 69717.0}, {"date": "2023-11-29", "close": 0.105, "volume": 20663.0}, {"date": "2023-11-30", "close": 0.11, "volume": 190.0}, {"date": "2023-12-01", "close": 0.1, "volume": 125685.0}, {"date": "2023-12-04", "close": 0.095, "volume": 2437.0}, {"date": "2023-12-05", "close": 0.095, "volume": 44376.0}, {"date": "2023-12-06", "close": 0.088, "volume": 66362.0}, {"date": "2023-12-07", "close": 0.08, "volume": 95024.0}, {"date": "2023-12-08", "close": 0.082, "volume": 24864.0}, {"date": "2023-12-11", "close": 0.081, "volume": 122328.0}, {"date": "2023-12-12", "close": 0.095, "volume": 50535.0}, {"date": "2023-12-13", "close": 0.085, "volume": 133962.0}, {"date": "2023-12-14", "close": 0.088, "volume": 37350.0}, {"date": "2023-12-15", "close": 0.095, "volume": 23721.0}, {"date": "2023-12-18", "close": 0.088, "volume": 49793.0}, {"date": "2023-12-19", "close": 0.1, "volume": 240126.0}, {"date": "2023-12-20", "close": 0.095, "volume": 37785.0}, {"date": "2023-12-21", "close": 0.1, "volume": 1832.0}, {"date": "2023-12-22", "close": 0.1, "volume": 37180.0}, {"date": "2023-12-27", "close": 0.1, "volume": 5119.0}, {"date": "2023-12-28", "close": 0.105, "volume": 2478.0}, {"date": "2023-12-29", "close": 0.1, "volume": 1214.0}, {"date": "2024-01-02", "close": 0.1, "volume": 10244.0}, {"date": "2024-01-03", "close": 0.105, "volume": 14342.0}, {"date": "2024-01-04", "close": 0.105, "volume": 19050.0}, {"date": "2024-01-05", "close": 0.105, "volume": 8.0}, {"date": "2024-01-08", "close": 0.092, "volume": 1322.0}, {"date": "2024-01-09", "close": 0.098, "volume": 8061.0}, {"date": "2024-01-10", "close": 0.095, "volume": 55558.0}, {"date": "2024-01-11", "close": 0.094, "volume": 49414.0}, {"date": "2024-01-12", "close": 0.092, "volume": 2638.0}, {"date": "2024-01-15", "close": 0.092, "volume": 14858.0}, {"date": "2024-01-16", "close": 0.092, "volume": 46373.0}, {"date": "2024-01-17", "close": 0.093, "volume": 124660.0}, {"date": "2024-01-18", "close": 0.094, "volume": 1024.0}, {"date": "2024-01-19", "close": 0.1, "volume": 84969.0}, {"date": "2024-01-22", "close": 0.098, "volume": 575.0}, {"date": "2024-01-23", "close": 0.099, "volume": 44513.0}, {"date": "2024-01-24", "close": 0.088, "volume": 103669.0}, {"date": "2024-01-25", "close": 0.0925, "volume": 234945.0}, {"date": "2024-01-29", "close": 0.088, "volume": 31803.0}, {"date": "2024-01-30", "close": 0.089, "volume": 15487.0}, {"date": "2024-01-31", "close": 0.089, "volume": 4.0}, {"date": "2024-02-01", "close": 0.088, "volume": 122757.0}, {"date": "2024-02-02", "close": 0.086, "volume": 38312.0}, {"date": "2024-02-05", "close": 0.089, "volume": 145512.0}, {"date": "2024-02-06", "close": 0.09, "volume": 22466.0}, {"date": "2024-02-07", "close": 0.094, "volume": 138748.0}, {"date": "2024-02-08", "close": 0.089, "volume": 55383.0}, {"date": "2024-02-09", "close": 0.091, "volume": 1976.0}, {"date": "2024-02-12", "close": 0.09, "volume": 270.0}, {"date": "2024-02-13", "close": 0.0895, "volume": 5810.0}, {"date": "2024-02-14", "close": 0.087, "volume": 25281.0}, {"date": "2024-02-15", "close": 0.087, "volume": 29771.0}, {"date": "2024-02-16", "close": 0.0875, "volume": 3292.0}, {"date": "2024-02-19", "close": 0.087, "volume": 18088.0}, {"date": "2024-02-20", "close": 0.089, "volume": 62.0}, {"date": "2024-02-21", "close": 0.0875, "volume": 155.0}, {"date": "2024-02-26", "close": 0.083, "volume": 53294.0}, {"date": "2024-02-27", "close": 0.0845, "volume": 2144.0}, {"date": "2024-02-28", "close": 0.075, "volume": 109642.0}, {"date": "2024-02-29", "close": 0.065, "volume": 209490.0}, {"date": "2024-03-01", "close": 0.063, "volume": 65187.0}, {"date": "2024-03-04", "close": 0.063, "volume": 110000.0}, {"date": "2024-03-05", "close": 0.062, "volume": 278334.0}, {"date": "2024-03-06", "close": 0.061, "volume": 20350.0}, {"date": "2024-03-07", "close": 0.061, "volume": 67.0}, {"date": "2024-03-08", "close": 0.061, "volume": 12730.0}, {"date": "2024-03-11", "close": 0.055, "volume": 44845.0}, {"date": "2024-03-12", "close": 0.055, "volume": 429.0}, {"date": "2024-03-14", "close": 0.063, "volume": 32268.0}, {"date": "2024-03-15", "close": 0.063, "volume": 90769.0}, {"date": "2024-03-18", "close": 0.061, "volume": 40791.0}, {"date": "2024-03-19", "close": 0.061, "volume": 16030.0}, {"date": "2024-03-20", "close": 0.061, "volume": 30806.0}, {"date": "2024-03-21", "close": 0.061, "volume": 1489.0}, {"date": "2024-03-22", "close": 0.058, "volume": 611.0}, {"date": "2024-03-25", "close": 0.051, "volume": 274923.0}, {"date": "2024-03-26", "close": 0.05, "volume": 171812.0}, {"date": "2024-03-27", "close": 0.046, "volume": 298474.0}, {"date": "2024-03-28", "close": 0.045, "volume": 145224.0}, {"date": "2024-04-02", "close": 0.048, "volume": 78442.0}, {"date": "2024-04-03", "close": 0.048, "volume": 46484.0}, {"date": "2024-04-04", "close": 0.051, "volume": 71632.0}, {"date": "2024-04-05", "close": 0.051, "volume": 25250.0}, {"date": "2024-04-08", "close": 0.05, "volume": 402.0}, {"date": "2024-04-09", "close": 0.05, "volume": 354.0}, {"date": "2024-04-10", "close": 0.051, "volume": 37388.0}, {"date": "2024-04-11", "close": 0.052, "volume": 28593.0}, {"date": "2024-04-12", "close": 0.051, "volume": 2587.0}, {"date": "2024-04-15", "close": 0.049, "volume": 126151.0}, {"date": "2024-04-16", "close": 0.049, "volume": 15108.0}, {"date": "2024-04-17", "close": 0.055, "volume": 40083.0}, {"date": "2024-04-18", "close": 0.05, "volume": 438.0}, {"date": "2024-04-19", "close": 0.049, "volume": 25722.0}, {"date": "2024-04-22", "close": 0.05, "volume": 262.0}, {"date": "2024-04-23", "close": 0.05, "volume": 27944.0}, {"date": "2024-04-24", "close": 0.052, "volume": 7207.0}, {"date": "2024-04-26", "close": 0.052, "volume": 1523.0}, {"date": "2024-04-29", "close": 0.052, "volume": 8952.0}, {"date": "2024-04-30", "close": 0.053, "volume": 165812.0}, {"date": "2024-05-01", "close": 0.049, "volume": 882.0}, {"date": "2024-05-02", "close": 0.049, "volume": 101055.0}, {"date": "2024-05-06", "close": 0.05, "volume": 66767.0}, {"date": "2024-05-07", "close": 0.05, "volume": 555663.0}, {"date": "2024-05-08", "close": 0.048, "volume": 27952.0}, {"date": "2024-05-09", "close": 0.042, "volume": 261094.0}, {"date": "2024-05-10", "close": 0.043, "volume": 120539.0}, {"date": "2024-05-13", "close": 0.042, "volume": 102.0}, {"date": "2024-05-14", "close": 0.042, "volume": 120235.0}, {"date": "2024-05-15", "close": 0.037, "volume": 826893.0}, {"date": "2024-05-16", "close": 0.037, "volume": 69333.0}, {"date": "2024-05-17", "close": 0.04, "volume": 198591.0}, {"date": "2024-05-20", "close": 0.04, "volume": 174763.0}, {"date": "2024-05-21", "close": 0.04, "volume": 112391.0}, {"date": "2024-05-22", "close": 0.045, "volume": 114941.0}, {"date": "2024-05-23", "close": 0.038, "volume": 39021.0}, {"date": "2024-05-24", "close": 0.031, "volume": 1659523.0}, {"date": "2024-05-27", "close": 0.036, "volume": 100203.0}, {"date": "2024-05-28", "close": 0.038, "volume": 145252.0}, {"date": "2024-05-29", "close": 0.042, "volume": 310338.0}, {"date": "2024-05-30", "close": 0.036, "volume": 7175.0}, {"date": "2024-05-31", "close": 0.033, "volume": 351017.0}, {"date": "2024-06-03", "close": 0.035, "volume": 53394.0}, {"date": "2024-06-04", "close": 0.034, "volume": 80891.0}, {"date": "2024-06-05", "close": 0.036, "volume": 7127.0}, {"date": "2024-06-11", "close": 0.036, "volume": 154.0}, {"date": "2024-06-12", "close": 0.033, "volume": 110236.0}, {"date": "2024-06-13", "close": 0.032, "volume": 171516.0}, {"date": "2024-06-14", "close": 0.032, "volume": 214611.0}, {"date": "2024-06-17", "close": 0.031, "volume": 45561.0}, {"date": "2024-06-19", "close": 0.03, "volume": 217965.0}, {"date": "2024-06-20", "close": 0.033, "volume": 405177.0}, {"date": "2024-06-21", "close": 0.03, "volume": 328473.0}, {"date": "2024-06-24", "close": 0.03, "volume": 154.0}, {"date": "2024-06-25", "close": 0.033, "volume": 30151.0}, {"date": "2024-06-26", "close": 0.033, "volume": 2871.0}, {"date": "2024-06-27", "close": 0.03, "volume": 508137.0}, {"date": "2024-07-01", "close": 0.03, "volume": 10667.0}, {"date": "2024-07-03", "close": 0.03, "volume": 422079.0}, {"date": "2024-07-05", "close": 0.029, "volume": 200296.0}, {"date": "2024-07-08", "close": 0.029, "volume": 1114.0}, {"date": "2024-07-09", "close": 0.028, "volume": 65564.0}, {"date": "2024-07-10", "close": 0.028, "volume": 163.0}, {"date": "2024-07-11", "close": 0.034, "volume": 22941.0}, {"date": "2024-07-12", "close": 0.034, "volume": 34.0}, {"date": "2024-07-15", "close": 0.033, "volume": 136.0}, {"date": "2024-07-17", "close": 0.033, "volume": 138.0}, {"date": "2024-07-22", "close": 0.032, "volume": 215.0}, {"date": "2024-07-23", "close": 0.032, "volume": 165.0}, {"date": "2024-07-24", "close": 0.031, "volume": 6659.0}, {"date": "2024-07-25", "close": 0.031, "volume": 48.0}, {"date": "2024-07-26", "close": 0.033, "volume": 17765.0}, {"date": "2024-07-29", "close": 0.033, "volume": 166.0}, {"date": "2024-07-30", "close": 0.033, "volume": 1.0}, {"date": "2024-07-31", "close": 0.03, "volume": 10182.0}, {"date": "2024-08-01", "close": 0.028, "volume": 233749.0}, {"date": "2024-08-02", "close": 0.025, "volume": 85448.0}, {"date": "2024-08-05", "close": 0.025, "volume": 40367.0}, {"date": "2024-08-06", "close": 0.025, "volume": 373.0}, {"date": "2024-08-07", "close": 0.025, "volume": 1.0}, {"date": "2024-08-12", "close": 0.027, "volume": 100100.0}, {"date": "2024-08-13", "close": 0.03, "volume": 31396.0}, {"date": "2024-08-14", "close": 0.03, "volume": 136.0}, {"date": "2024-08-20", "close": 0.03, "volume": 177.0}, {"date": "2024-08-21", "close": 0.03, "volume": 136.0}, {"date": "2024-08-22", "close": 0.03, "volume": 39.0}, {"date": "2024-08-26", "close": 0.03, "volume": 10.0}, {"date": "2024-08-28", "close": 0.03, "volume": 16208.0}, {"date": "2024-09-02", "close": 0.025, "volume": 42831.0}, {"date": "2024-09-03", "close": 0.025, "volume": 323882.0}, {"date": "2024-09-04", "close": 0.025, "volume": 585362.0}, {"date": "2024-09-05", "close": 0.025, "volume": 279.0}, {"date": "2024-09-06", "close": 0.025, "volume": 45000.0}, {"date": "2024-09-12", "close": 0.026, "volume": 72.0}, {"date": "2024-09-16", "close": 0.027, "volume": 108.0}, {"date": "2024-09-18", "close": 0.028, "volume": 30000.0}, {"date": "2024-09-19", "close": 0.027, "volume": 30000.0}, {"date": "2024-09-20", "close": 0.024, "volume": 258174.0}, {"date": "2024-09-23", "close": 0.025, "volume": 935.0}, {"date": "2024-09-26", "close": 0.025, "volume": 517.0}, {"date": "2024-09-27", "close": 0.025, "volume": 16457.0}, {"date": "2024-10-01", "close": 0.025, "volume": 38460.0}, {"date": "2024-10-02", "close": 0.026, "volume": 629.0}, {"date": "2024-10-03", "close": 0.026, "volume": 37945.0}, {"date": "2024-10-04", "close": 0.025, "volume": 16808.0}, {"date": "2024-10-07", "close": 0.027, "volume": 63995.0}, {"date": "2024-10-08", "close": 0.025, "volume": 250560.0}, {"date": "2024-10-09", "close": 0.028, "volume": 347299.0}, {"date": "2024-10-10", "close": 0.033, "volume": 361355.0}, {"date": "2024-10-11", "close": 0.027, "volume": 24050.0}, {"date": "2024-10-14", "close": 0.035, "volume": 257272.0}, {"date": "2024-10-16", "close": 0.035, "volume": 136975.0}, {"date": "2024-10-17", "close": 0.034, "volume": 35.0}, {"date": "2024-10-21", "close": 0.033, "volume": 36.0}, {"date": "2024-10-22", "close": 0.028, "volume": 356789.0}, {"date": "2024-10-23", "close": 0.028, "volume": 7778.0}, {"date": "2024-10-24", "close": 0.025, "volume": 278400.0}, {"date": "2024-10-25", "close": 0.022, "volume": 390158.0}, {"date": "2024-10-28", "close": 0.022, "volume": 243586.0}, {"date": "2024-10-29", "close": 0.022, "volume": 239.0}, {"date": "2024-10-30", "close": 0.021, "volume": 100000.0}, {"date": "2024-10-31", "close": 0.022, "volume": 801483.0}, {"date": "2024-11-04", "close": 0.022, "volume": 1752.0}, {"date": "2024-11-05", "close": 0.02, "volume": 50000.0}, {"date": "2024-11-06", "close": 0.021, "volume": 10105.0}, {"date": "2024-11-07", "close": 0.02, "volume": 7800.0}, {"date": "2024-11-08", "close": 0.02, "volume": 42500.0}, {"date": "2024-11-11", "close": 0.021, "volume": 32.0}, {"date": "2024-11-12", "close": 0.021, "volume": 9614.0}, {"date": "2024-11-13", "close": 0.021, "volume": 9684.0}, {"date": "2024-11-14", "close": 0.022, "volume": 15809.0}, {"date": "2024-11-15", "close": 0.022, "volume": 166147.0}, {"date": "2024-11-18", "close": 0.021, "volume": 66619.0}, {"date": "2024-11-19", "close": 0.021, "volume": 8953.0}, {"date": "2024-11-20", "close": 0.021, "volume": 7369.0}, {"date": "2024-11-21", "close": 0.021, "volume": 122570.0}, {"date": "2024-11-22", "close": 0.021, "volume": 3221.0}, {"date": "2024-11-25", "close": 0.022, "volume": 1719.0}, {"date": "2024-11-26", "close": 0.021, "volume": 109614.0}, {"date": "2024-12-02", "close": 0.025, "volume": 87498.0}, {"date": "2024-12-03", "close": 0.026, "volume": 65836.0}, {"date": "2024-12-04", "close": 0.033, "volume": 441602.0}, {"date": "2024-12-05", "close": 0.031, "volume": 336256.0}, {"date": "2024-12-09", "close": 0.031, "volume": 150697.0}, {"date": "2024-12-10", "close": 0.031, "volume": 172.0}, {"date": "2024-12-11", "close": 0.031, "volume": 1645.0}, {"date": "2024-12-12", "close": 0.031, "volume": 2864.0}, {"date": "2024-12-16", "close": 0.025, "volume": 1130.0}, {"date": "2024-12-17", "close": 0.026, "volume": 1550.0}, {"date": "2024-12-18", "close": 0.026, "volume": 3137.0}, {"date": "2024-12-19", "close": 0.026, "volume": 2910.0}, {"date": "2024-12-20", "close": 0.022, "volume": 115983.0}, {"date": "2024-12-27", "close": 0.024, "volume": 4760.0}, {"date": "2024-12-30", "close": 0.025, "volume": 124.0}, {"date": "2025-01-02", "close": 0.025, "volume": 304623.0}, {"date": "2025-01-03", "close": 0.025, "volume": 1947.0}, {"date": "2025-01-06", "close": 0.024, "volume": 127825.0}, {"date": "2025-01-07", "close": 0.025, "volume": 43662.0}, {"date": "2025-01-08", "close": 0.023, "volume": 161918.0}, {"date": "2025-01-09", "close": 0.023, "volume": 335.0}, {"date": "2025-01-10", "close": 0.023, "volume": 829.0}, {"date": "2025-01-13", "close": 0.023, "volume": 42305.0}, {"date": "2025-01-14", "close": 0.023, "volume": 23988.0}, {"date": "2025-01-15", "close": 0.023, "volume": 1112.0}, {"date": "2025-01-16", "close": 0.023, "volume": 117318.0}, {"date": "2025-01-17", "close": 0.025, "volume": 663058.0}, {"date": "2025-01-20", "close": 0.023, "volume": 284910.0}, {"date": "2025-01-21", "close": 0.022, "volume": 326021.0}, {"date": "2025-01-22", "close": 0.023, "volume": 404266.0}, {"date": "2025-01-24", "close": 0.023, "volume": 56055.0}, {"date": "2025-01-28", "close": 0.024, "volume": 240.0}, {"date": "2025-01-29", "close": 0.023, "volume": 122.0}, {"date": "2025-01-30", "close": 0.03, "volume": 958306.0}, {"date": "2025-01-31", "close": 0.033, "volume": 138241.0}, {"date": "2025-02-03", "close": 0.033, "volume": 1289266.0}, {"date": "2025-02-04", "close": 0.033, "volume": 107027.0}, {"date": "2025-02-05", "close": 0.033, "volume": 19091.0}, {"date": "2025-02-06", "close": 0.039, "volume": 117804.0}, {"date": "2025-02-07", "close": 0.039, "volume": 2.0}, {"date": "2025-02-10", "close": 0.039, "volume": 100504.0}, {"date": "2025-02-11", "close": 0.039, "volume": 33384.0}, {"date": "2025-02-17", "close": 0.04, "volume": 101128.0}, {"date": "2025-02-18", "close": 0.04, "volume": 132.0}, {"date": "2025-02-20", "close": 0.03, "volume": 120030.0}, {"date": "2025-02-21", "close": 0.03, "volume": 70011.0}, {"date": "2025-02-24", "close": 0.03, "volume": 190153.0}, {"date": "2025-02-25", "close": 0.026, "volume": 73554.0}, {"date": "2025-02-26", "close": 0.042, "volume": 1633109.0}, {"date": "2025-02-27", "close": 0.038, "volume": 531025.0}, {"date": "2025-03-03", "close": 0.038, "volume": 92736.0}, {"date": "2025-03-05", "close": 0.036, "volume": 54381.0}, {"date": "2025-03-10", "close": 0.036, "volume": 350.0}, {"date": "2025-03-12", "close": 0.039, "volume": 13254.0}, {"date": "2025-03-13", "close": 0.03, "volume": 470034.0}, {"date": "2025-03-17", "close": 0.03, "volume": 133.0}, {"date": "2025-03-18", "close": 0.03, "volume": 6308.0}, {"date": "2025-03-20", "close": 0.032, "volume": 109296.0}, {"date": "2025-03-21", "close": 0.033, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.035, "volume": 87311.0}, {"date": "2025-03-25", "close": 0.036, "volume": 14435.0}, {"date": "2025-03-26", "close": 0.044, "volume": 3269488.0}, {"date": "2025-03-31", "close": 0.043, "volume": 101214.0}, {"date": "2025-04-01", "close": 0.037, "volume": 149750.0}, {"date": "2025-04-02", "close": 0.036, "volume": 136801.0}, {"date": "2025-04-03", "close": 0.036, "volume": 61.0}, {"date": "2025-04-04", "close": 0.037, "volume": 171467.0}, {"date": "2025-04-07", "close": 0.03, "volume": 503495.0}, {"date": "2025-04-08", "close": 0.027, "volume": 208718.0}, {"date": "2025-04-09", "close": 0.024, "volume": 270989.0}, {"date": "2025-04-10", "close": 0.029, "volume": 395409.0}, {"date": "2025-04-11", "close": 0.028, "volume": 329656.0}, {"date": "2025-04-14", "close": 0.03, "volume": 44060.0}, {"date": "2025-04-16", "close": 0.035, "volume": 207408.0}, {"date": "2025-04-17", "close": 0.034, "volume": 36.0}, {"date": "2025-04-22", "close": 0.034, "volume": 114.0}, {"date": "2025-04-28", "close": 0.027, "volume": 64564.0}, {"date": "2025-04-29", "close": 0.034, "volume": 3215.0}, {"date": "2025-04-30", "close": 0.035, "volume": 177696.0}, {"date": "2025-05-01", "close": 0.035, "volume": 34.0}, {"date": "2025-05-02", "close": 0.028, "volume": 3515.0}, {"date": "2025-05-05", "close": 0.028, "volume": 9864.0}, {"date": "2025-05-07", "close": 0.032, "volume": 95116.0}, {"date": "2025-05-08", "close": 0.033, "volume": 10002.0}, {"date": "2025-05-09", "close": 0.035, "volume": 42187.0}, {"date": "2025-05-12", "close": 0.036, "volume": 113313.0}, {"date": "2025-05-13", "close": 0.03, "volume": 258587.0}, {"date": "2025-05-14", "close": 0.029, "volume": 242934.0}, {"date": "2025-05-15", "close": 0.028, "volume": 78071.0}, {"date": "2025-05-16", "close": 0.028, "volume": 90.0}, {"date": "2025-05-19", "close": 0.024, "volume": 895707.0}, {"date": "2025-05-20", "close": 0.024, "volume": 1869.0}, {"date": "2025-05-21", "close": 0.023, "volume": 593883.0}, {"date": "2025-05-22", "close": 0.023, "volume": 31256.0}, {"date": "2025-05-23", "close": 0.022, "volume": 196629.0}, {"date": "2025-05-26", "close": 0.021, "volume": 2789.0}, {"date": "2025-05-27", "close": 0.027, "volume": 221901.0}, {"date": "2025-05-28", "close": 0.03, "volume": 346771.0}, {"date": "2025-05-29", "close": 0.029, "volume": 29180.0}, {"date": "2025-06-02", "close": 0.027, "volume": 20606.0}, {"date": "2025-06-03", "close": 0.027, "volume": 354060.0}, {"date": "2025-06-04", "close": 0.028, "volume": 35713.0}, {"date": "2025-06-05", "close": 0.028, "volume": 2038.0}, {"date": "2025-06-06", "close": 0.029, "volume": 47368.0}, {"date": "2025-06-10", "close": 0.029, "volume": 71814.0}, {"date": "2025-06-11", "close": 0.028, "volume": 4462.0}, {"date": "2025-06-12", "close": 0.028, "volume": 8571.0}, {"date": "2025-06-13", "close": 0.024, "volume": 183919.0}, {"date": "2025-06-17", "close": 0.025, "volume": 705559.0}, {"date": "2025-06-18", "close": 0.026, "volume": 228859.0}, {"date": "2025-06-19", "close": 0.027, "volume": 88835.0}, {"date": "2025-06-20", "close": 0.027, "volume": 242999.0}, {"date": "2025-06-23", "close": 0.027, "volume": 20000.0}, {"date": "2025-06-24", "close": 0.027, "volume": 20210.0}, {"date": "2025-06-25", "close": 0.025, "volume": 414875.0}, {"date": "2025-06-26", "close": 0.025, "volume": 12097.0}, {"date": "2025-06-27", "close": 0.025, "volume": 6962.0}, {"date": "2025-06-30", "close": 0.024, "volume": 225692.0}, {"date": "2025-07-02", "close": 0.025, "volume": 950.0}, {"date": "2025-07-03", "close": 0.031, "volume": 458185.0}, {"date": "2025-07-04", "close": 0.033, "volume": 520829.0}, {"date": "2025-07-07", "close": 0.032, "volume": 297972.0}, {"date": "2025-07-08", "close": 0.032, "volume": 911330.0}, {"date": "2025-07-09", "close": 0.032, "volume": 206938.0}, {"date": "2025-07-10", "close": 0.035, "volume": 65454.0}, {"date": "2025-07-11", "close": 0.035, "volume": 5608.0}, {"date": "2025-07-14", "close": 0.035, "volume": 172.0}, {"date": "2025-07-15", "close": 0.031, "volume": 259240.0}, {"date": "2025-07-16", "close": 0.031, "volume": 42296.0}, {"date": "2025-07-17", "close": 0.031, "volume": 22744.0}, {"date": "2025-07-18", "close": 0.031, "volume": 3.0}, {"date": "2025-07-21", "close": 0.028, "volume": 840445.0}, {"date": "2025-07-22", "close": 0.028, "volume": 33269.0}, {"date": "2025-07-23", "close": 0.028, "volume": 93.0}, {"date": "2025-07-24", "close": 0.03, "volume": 25266.0}, {"date": "2025-07-25", "close": 0.03, "volume": 99.0}, {"date": "2025-07-28", "close": 0.027, "volume": 10250.0}, {"date": "2025-07-29", "close": 0.027, "volume": 25000.0}, {"date": "2025-07-31", "close": 0.027, "volume": 245000.0}, {"date": "2025-08-01", "close": 0.028, "volume": 32100.0}, {"date": "2025-08-04", "close": 0.03, "volume": 605409.0}, {"date": "2025-08-05", "close": 0.028, "volume": 210008.0}, {"date": "2025-08-06", "close": 0.028, "volume": 200005.0}, {"date": "2025-08-07", "close": 0.03, "volume": 68735.0}, {"date": "2025-08-08", "close": 0.03, "volume": 460040.0}, {"date": "2025-08-11", "close": 0.03, "volume": 807426.0}, {"date": "2025-08-13", "close": 0.03, "volume": 194601.0}, {"date": "2025-08-14", "close": 0.034, "volume": 288056.0}, {"date": "2025-08-15", "close": 0.041, "volume": 442317.0}, {"date": "2025-08-18", "close": 0.035, "volume": 35782.0}, {"date": "2025-08-19", "close": 0.04, "volume": 112781.0}, {"date": "2025-08-20", "close": 0.04, "volume": 351002.0}, {"date": "2025-08-21", "close": 0.043, "volume": 207702.0}, {"date": "2025-08-22", "close": 0.041, "volume": 283654.0}, {"date": "2025-08-25", "close": 0.041, "volume": 42265.0}, {"date": "2025-08-26", "close": 0.044, "volume": 370442.0}, {"date": "2025-08-27", "close": 0.05, "volume": 396763.0}, {"date": "2025-08-28", "close": 0.05, "volume": 179271.0}, {"date": "2025-08-29", "close": 0.048, "volume": 166.0}, {"date": "2025-09-01", "close": 0.05, "volume": 980.0}, {"date": "2025-09-02", "close": 0.051, "volume": 125229.0}, {"date": "2025-09-03", "close": 0.051, "volume": 219064.0}, {"date": "2025-09-04", "close": 0.044, "volume": 283189.0}, {"date": "2025-09-05", "close": 0.048, "volume": 2339.0}, {"date": "2025-09-09", "close": 0.048, "volume": 20784.0}, {"date": "2025-09-10", "close": 0.045, "volume": 5414.0}, {"date": "2025-09-11", "close": 0.047, "volume": 24939.0}, {"date": "2025-09-15", "close": 0.044, "volume": 90959.0}, {"date": "2025-09-16", "close": 0.046, "volume": 50106.0}, {"date": "2025-09-17", "close": 0.044, "volume": 65000.0}, {"date": "2025-09-18", "close": 0.041, "volume": 142052.0}, {"date": "2025-09-19", "close": 0.041, "volume": 197.0}, {"date": "2025-09-22", "close": 0.037, "volume": 359622.0}, {"date": "2025-09-23", "close": 0.037, "volume": 25496.0}, {"date": "2025-09-24", "close": 0.037, "volume": 199639.0}, {"date": "2025-09-25", "close": 0.038, "volume": 979.0}, {"date": "2025-09-26", "close": 0.043, "volume": 475894.0}, {"date": "2025-09-29", "close": 0.044, "volume": 258119.0}, {"date": "2025-09-30", "close": 0.041, "volume": 28569.0}, {"date": "2025-10-03", "close": 0.04, "volume": 200080.0}, {"date": "2025-10-06", "close": 0.041, "volume": 331341.0}, {"date": "2025-10-07", "close": 0.041, "volume": 100000.0}, {"date": "2025-10-09", "close": 0.047, "volume": 56793.0}, {"date": "2025-10-10", "close": 0.045, "volume": 240346.0}, {"date": "2025-10-13", "close": 0.045, "volume": 99206.0}, {"date": "2025-10-14", "close": 0.045, "volume": 298251.0}, {"date": "2025-10-15", "close": 0.044, "volume": 94727.0}, {"date": "2025-10-16", "close": 0.045, "volume": 169754.0}, {"date": "2025-10-17", "close": 0.045, "volume": 159767.0}, {"date": "2025-10-20", "close": 0.044, "volume": 212394.0}, {"date": "2025-10-21", "close": 0.055, "volume": 1818035.0}, {"date": "2025-10-22", "close": 0.062, "volume": 1587320.0}, {"date": "2025-10-23", "close": 0.075, "volume": 4650591.0}, {"date": "2025-10-24", "close": 0.07, "volume": 2050216.0}, {"date": "2025-10-27", "close": 0.068, "volume": 672890.0}, {"date": "2025-10-28", "close": 0.051, "volume": 3100947.0}, {"date": "2025-10-29", "close": 0.047, "volume": 891762.0}, {"date": "2025-10-30", "close": 0.046, "volume": 389187.0}, {"date": "2025-10-31", "close": 0.043, "volume": 308365.0}, {"date": "2025-11-03", "close": 0.05, "volume": 3747861.0}, {"date": "2025-11-04", "close": 0.047, "volume": 649384.0}, {"date": "2025-11-05", "close": 0.043, "volume": 491251.0}, {"date": "2025-11-06", "close": 0.045, "volume": 208130.0}, {"date": "2025-11-07", "close": 0.046, "volume": 191406.0}, {"date": "2025-11-10", "close": 0.045, "volume": 54599.0}, {"date": "2025-11-11", "close": 0.045, "volume": 149835.0}, {"date": "2025-11-12", "close": 0.044, "volume": 61188.0}, {"date": "2025-11-13", "close": 0.046, "volume": 27841.0}, {"date": "2025-11-14", "close": 0.046, "volume": 30.0}, {"date": "2025-11-17", "close": 0.044, "volume": 567769.0}, {"date": "2025-11-18", "close": 0.041, "volume": 396231.0}, {"date": "2025-11-19", "close": 0.04, "volume": 181353.0}, {"date": "2025-11-20", "close": 0.042, "volume": 104584.0}, {"date": "2025-11-21", "close": 0.043, "volume": 142287.0}, {"date": "2025-11-24", "close": 0.041, "volume": 81613.0}, {"date": "2025-11-25", "close": 0.04, "volume": 25488.0}, {"date": "2025-11-27", "close": 0.039, "volume": 60271.0}, {"date": "2025-11-28", "close": 0.04, "volume": 41348.0}, {"date": "2025-12-01", "close": 0.04, "volume": 164404.0}, {"date": "2025-12-02", "close": 0.037, "volume": 180125.0}, {"date": "2025-12-03", "close": 0.035, "volume": 161948.0}, {"date": "2025-12-04", "close": 0.036, "volume": 170000.0}, {"date": "2025-12-08", "close": 0.035, "volume": 78738.0}, {"date": "2025-12-09", "close": 0.035, "volume": 25315.0}, {"date": "2025-12-10", "close": 0.028, "volume": 750902.0}, {"date": "2025-12-11", "close": 0.029, "volume": 126256.0}, {"date": "2025-12-12", "close": 0.033, "volume": 294037.0}, {"date": "2025-12-15", "close": 0.032, "volume": 767.0}, {"date": "2025-12-16", "close": 0.034, "volume": 384808.0}, {"date": "2025-12-17", "close": 0.032, "volume": 174338.0}, {"date": "2025-12-18", "close": 0.033, "volume": 240643.0}, {"date": "2025-12-19", "close": 0.035, "volume": 274149.0}, {"date": "2025-12-22", "close": 0.035, "volume": 69132.0}, {"date": "2025-12-23", "close": 0.032, "volume": 20001.0}, {"date": "2025-12-29", "close": 0.032, "volume": 2947.0}, {"date": "2025-12-30", "close": 0.033, "volume": 190958.0}, {"date": "2026-01-02", "close": 0.033, "volume": 111655.0}, {"date": "2026-01-05", "close": 0.033, "volume": 375107.0}, {"date": "2026-01-06", "close": 0.033, "volume": 260650.0}, {"date": "2026-01-07", "close": 0.033, "volume": 37086.0}, {"date": "2026-01-08", "close": 0.033, "volume": 882358.0}, {"date": "2026-01-09", "close": 0.032, "volume": 433702.0}, {"date": "2026-01-12", "close": 0.032, "volume": 355325.0}, {"date": "2026-01-13", "close": 0.033, "volume": 1030647.0}, {"date": "2026-01-14", "close": 0.033, "volume": 1558702.0}, {"date": "2026-01-15", "close": 0.031, "volume": 527131.0}, {"date": "2026-01-16", "close": 0.031, "volume": 94000.0}, {"date": "2026-01-19", "close": 0.032, "volume": 892236.0}, {"date": "2026-01-20", "close": 0.034, "volume": 1916371.0}, {"date": "2026-01-21", "close": 0.032, "volume": 489506.0}, {"date": "2026-01-22", "close": 0.03, "volume": 718503.0}, {"date": "2026-01-23", "close": 0.031, "volume": 624150.0}, {"date": "2026-01-27", "close": 0.032, "volume": 723461.0}, {"date": "2026-01-28", "close": 0.031, "volume": 347571.0}, {"date": "2026-01-29", "close": 0.037, "volume": 6136723.0}, {"date": "2026-01-30", "close": 0.039, "volume": 2048959.0}, {"date": "2026-02-02", "close": 0.041, "volume": 489087.0}, {"date": "2026-02-03", "close": 0.041, "volume": 619088.0}, {"date": "2026-02-04", "close": 0.047, "volume": 504893.0}, {"date": "2026-02-05", "close": 0.05, "volume": 1208672.0}, {"date": "2026-02-06", "close": 0.044, "volume": 1014451.0}, {"date": "2026-02-09", "close": 0.048, "volume": 1450232.0}, {"date": "2026-02-10", "close": 0.0505, "volume": 982106.0}, {"date": "2026-02-11", "close": 0.051, "volume": 371006.0}, {"date": "2026-02-12", "close": 0.05, "volume": 410914.0}, {"date": "2026-02-13", "close": 0.053, "volume": 740718.0}, {"date": "2026-02-16", "close": 0.05, "volume": 2759973.0}, {"date": "2026-02-17", "close": 0.051, "volume": 165251.0}, {"date": "2026-02-18", "close": 0.051, "volume": 541373.0}, {"date": "2026-02-19", "close": 0.052, "volume": 216393.0}, {"date": "2026-02-20", "close": 0.051, "volume": 1347140.0}, {"date": "2026-02-23", "close": 0.051, "volume": 349420.0}, {"date": "2026-02-24", "close": 0.0525, "volume": 36900.0}, {"date": "2026-02-25", "close": 0.046, "volume": 750199.0}, {"date": "2026-02-26", "close": 0.045, "volume": 520349.0}, {"date": "2026-02-27", "close": 0.046, "volume": 170086.0}, {"date": "2026-03-02", "close": 0.046, "volume": 214.0}, {"date": "2026-03-03", "close": 0.044, "volume": 120007.0}, {"date": "2026-03-04", "close": 0.044, "volume": 382539.0}, {"date": "2026-03-05", "close": 0.045, "volume": 10000.0}, {"date": "2026-03-06", "close": 0.04, "volume": 479755.0}, {"date": "2026-03-09", "close": 0.038, "volume": 1000968.0}, {"date": "2026-03-11", "close": 0.038, "volume": 50000.0}, {"date": "2026-03-12", "close": 0.038, "volume": 278379.0}, {"date": "2026-03-13", "close": 0.037, "volume": 709029.0}, {"date": "2026-03-16", "close": 0.041, "volume": 556145.0}, {"date": "2026-03-17", "close": 0.043, "volume": 141323.0}, {"date": "2026-03-18", "close": 0.044, "volume": 219534.0}, {"date": "2026-03-19", "close": 0.044, "volume": 305229.0}, {"date": "2026-03-20", "close": 0.044, "volume": 10940.0}, {"date": "2026-03-23", "close": 0.04, "volume": 605820.0}, {"date": "2026-03-24", "close": 0.037, "volume": 80000.0}, {"date": "2026-03-25", "close": 0.038, "volume": 65161.0}, {"date": "2026-03-26", "close": 0.038, "volume": 299818.0}, {"date": "2026-03-27", "close": 0.039, "volume": 89936.0}, {"date": "2026-03-30", "close": 0.038, "volume": 20249.0}, {"date": "2026-03-31", "close": 0.039, "volume": 58.0}, {"date": "2026-04-01", "close": 0.038, "volume": 70001.0}, {"date": "2026-04-02", "close": 0.038, "volume": 15000.0}, {"date": "2026-04-07", "close": 0.038, "volume": 157396.0}, {"date": "2026-04-08", "close": 0.038, "volume": 194104.0}, {"date": "2026-04-09", "close": 0.041, "volume": 12195.0}, {"date": "2026-04-10", "close": 0.041, "volume": 240.0}, {"date": "2026-04-14", "close": 0.038, "volume": 150001.0}, {"date": "2026-04-15", "close": 0.039, "volume": 14215.0}, {"date": "2026-04-16", "close": 0.038, "volume": 32195.0}, {"date": "2026-04-17", "close": 0.038, "volume": 69352.0}, {"date": "2026-04-20", "close": 0.038, "volume": 5.0}, {"date": "2026-04-21", "close": 0.04, "volume": 37100.0}, {"date": "2026-04-22", "close": 0.041, "volume": 59710.0}, {"date": "2026-04-23", "close": 0.04, "volume": 62500.0}, {"date": "2026-04-24", "close": 0.04, "volume": 123.0}, {"date": "2026-04-27", "close": 0.039, "volume": 80000.0}, {"date": "2026-04-28", "close": 0.041, "volume": 528614.0}, {"date": "2026-04-30", "close": 0.041, "volume": 16.0}, {"date": "2026-05-01", "close": 0.04, "volume": 46520.0}, {"date": "2026-05-04", "close": 0.041, "volume": 5003.0}, {"date": "2026-05-05", "close": 0.04, "volume": 37498.0}, {"date": "2026-05-06", "close": 0.04, "volume": 2.0}, {"date": "2026-05-08", "close": 0.036, "volume": 351331.0}, {"date": "2026-05-12", "close": 0.036, "volume": 70000.0}, {"date": "2026-05-14", "close": 0.04, "volume": 20337.0}, {"date": "2026-05-15", "close": 0.04, "volume": 100246.0}, {"date": "2026-05-18", "close": 0.04, "volume": 84390.0}, {"date": "2026-05-19", "close": 0.035, "volume": 1955936.0}, {"date": "2026-05-20", "close": 0.036, "volume": 400541.0}, {"date": "2026-05-21", "close": 0.033, "volume": 467832.0}, {"date": "2026-05-22", "close": 0.04, "volume": 161648.0}, {"date": "2026-05-25", "close": 0.039, "volume": 138932.0}, {"date": "2026-05-28", "close": 0.039, "volume": 79.0}, {"date": "2026-05-29", "close": 0.039, "volume": 80.0}, {"date": "2026-06-01", "close": 0.039, "volume": 9126.0}, {"date": "2026-06-02", "close": 0.034, "volume": 84770.0}, {"date": "2026-06-03", "close": 0.032, "volume": 189741.0}, {"date": "2026-06-04", "close": 0.033, "volume": 55.0}, {"date": "2026-06-05", "close": 0.033, "volume": 278050.0}, {"date": "2026-06-09", "close": 0.033, "volume": 24349.0}, {"date": "2026-06-11", "close": 0.033, "volume": 238874.0}, {"date": "2026-06-12", "close": 0.033, "volume": 79.0}, {"date": "2026-06-15", "close": 0.035, "volume": 4858.0}, {"date": "2026-06-16", "close": 0.035, "volume": 79079.0}, {"date": "2026-06-17", "close": 0.035, "volume": 70527.0}, {"date": "2026-06-18", "close": 0.032, "volume": 57500.0}, {"date": "2026-06-19", "close": 0.032, "volume": 229473.0}, {"date": "2026-06-23", "close": 0.033, "volume": 50407.0}, {"date": "2026-06-24", "close": 0.03, "volume": 45300.0}, {"date": "2026-06-25", "close": 0.029, "volume": 60018.0}, {"date": "2026-06-26", "close": 0.03, "volume": 16612.0}, {"date": "2026-06-29", "close": 0.03, "volume": 168374.0}, {"date": "2026-06-30", "close": 0.032, "volume": 108795.0}, {"date": "2026-07-02", "close": 0.032, "volume": 251.0}, {"date": "2026-07-03", "close": 0.032, "volume": 13783.0}, {"date": "2026-07-06", "close": 0.032, "volume": 33000.0}, {"date": "2026-07-07", "close": 0.032, "volume": 100000.0}, {"date": "2026-07-09", "close": 0.032, "volume": 21.0}, {"date": "2026-07-10", "close": 0.032, "volume": 154.0}, {"date": "2026-07-14", "close": 0.03, "volume": 54782.0}, {"date": "2026-07-15", "close": 0.027, "volume": 88941.0}, {"date": "2026-07-16", "close": 0.023, "volume": 605728.0}, {"date": "2026-07-17", "close": 0.026, "volume": 1407.0}, {"date": "2026-07-20", "close": 0.028, "volume": 187498.0}, {"date": "2026-07-21", "close": 0.03, "volume": 7988.0}, {"date": "2026-07-22", "close": 0.029, "volume": 325000.0}, {"date": "2026-07-23", "close": 0.029, "volume": 23.0}, {"date": "2026-07-24", "close": 0.027, "volume": 60897.0}, {"date": "2026-07-27", "close": 0.027, "volume": 27.0}, {"date": "2026-07-29", "close": 0.029, "volume": 177813.0}, {"date": "2026-07-31", "close": 0.029, "volume": 40234.0}, {"date": "2026-08-03", "close": 0.027, "volume": 223125.0}, {"date": "2026-08-05", "close": 0.025, "volume": 80000.0}, {"date": "2026-08-07", "close": 0.025, "volume": 32000.0}, {"date": "2026-08-10", "close": 0.025, "volume": 20000.0}, {"date": "2026-08-11", "close": 0.028, "volume": 205125.0}, {"date": "2026-08-12", "close": 0.03, "volume": 307678.0}, {"date": "2026-08-13", "close": 0.033, "volume": 144512.0}, {"date": "2026-08-14", "close": 0.037, "volume": 100184.0}, {"date": "2026-08-18", "close": 0.036, "volume": 158.0}, {"date": "2026-08-19", "close": 0.036, "volume": 55555.0}, {"date": "2026-08-20", "close": 0.038, "volume": 440018.0}, {"date": "2026-08-21", "close": 0.033, "volume": 25843.0}, {"date": "2026-08-24", "close": 0.033, "volume": 51005.0}, {"date": "2026-08-26", "close": 0.032, "volume": 86.0}, {"date": "2026-08-28", "close": 0.032, "volume": 1250.0}, {"date": "2026-08-31", "close": 0.034, "volume": 38044.0}, {"date": "2026-09-01", "close": 0.035, "volume": 614.0}, {"date": "2026-09-02", "close": 0.035, "volume": 41675.0}, {"date": "2026-09-03", "close": 0.035, "volume": 1.0}, {"date": "2026-09-04", "close": 0.035, "volume": 181.0}], "refreshing": true}