{"ticker": "AOK", "overview": {"name": "Australian OIL Company Limited", "country": "Australia", "industry": "Energy"}, "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": "AOK", "has_prices": true, "as_of": "2026-09-07", "last": 0.0025, "prev_close": 0.0025, "change": 0.0, "change_pct": 0.0, "session_volume": 5682092.0, "vwap_5": 0.0026348185596530584, "vwap_20": 0.002275637277621501, "vwap_60": 0.002570073144685781, "vwap_250": 0.0030322533185852393, "high_52w": 0.004, "low_52w": 0.002, "avg_volume_20": 1368671.55, "sessions": 400, "market_cap": {"value": 6982832.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144261", "src": "ASX", "ticker": "AOK", "cik": "", "company": "Australian OIL Company Limited", "company_raw": "Australian OIL Company Limited", "who": "T Streitberg", "who_key": "T Streitberg", "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": "T Streitberg files a director's interest notice on AOK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144261", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX-03143239", "src": "ASX", "ticker": "AOK", "cik": "", "company": "Australian OIL Company Limited", "company_raw": "Australian OIL Company Limited", "who": "T Streitberg", "who_key": "T Streitberg", "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": "T Streitberg files a director's interest notice on AOK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143239", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03140926", "src": "ASX", "ticker": "AOK", "cik": "", "company": "Australian OIL Company Limited", "company_raw": "Australian OIL Company Limited", "who": "P Lewis", "who_key": "P Lewis", "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: P Lewis changes a holding in AOK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140926", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "ASX-03140924", "src": "ASX", "ticker": "AOK", "cik": "", "company": "Australian OIL Company Limited", "company_raw": "Australian OIL Company Limited", "who": "K Marshall", "who_key": "K Marshall", "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": "K Marshall just moved their AOK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140924", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Thomas Streitberg", "notice_type": "3Y", "direct_shares": 103448276.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140202-6A1345846", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Ashby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Ashby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hodge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Ashby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McArthur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McArthur", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jeffery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Ashby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jeffery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Ashby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jeffery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Ashby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Marshall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-18", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jeffery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/aok", "needs_ocr": 0}], "directors": [{"name": "P Lewis", "first_seen": "2026-05-17", "last_seen": "2026-05-17", "status": "current", "notices": 1}, {"name": "W Ashby", "first_seen": "2022-04-13", "last_seen": "2026-07-02", "status": "current", "notices": 13}, {"name": "K Marshall", "first_seen": "2023-07-18", "last_seen": "2026-07-02", "status": "current", "notices": 6}, {"name": "Thomas Streitberg", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "current", "notices": 1}, {"name": "Philip Haydn-Slater", "first_seen": "2018-04-16", "last_seen": "2018-04-16", "status": "past", "notices": 1}, {"name": "Gary Jeffery", "first_seen": "2018-04-16", "last_seen": "2018-04-16", "status": "past", "notices": 1}, {"name": "P Haydn-Slater", "first_seen": "2018-01-10", "last_seen": "2018-07-12", "status": "past", "notices": 2}, {"name": "G Clatworthy", "first_seen": "2018-08-06", "last_seen": "2018-08-06", "status": "past", "notices": 1}, {"name": "G Channon", "first_seen": "2018-12-07", "last_seen": "2019-10-16", "status": "past", "notices": 3}, {"name": "J Kendrick", "first_seen": "2021-06-02", "last_seen": "2021-06-02", "status": "past", "notices": 1}, {"name": "Andrew Childs", "first_seen": "2018-04-16", "last_seen": "2022-05-18", "status": "past", "notices": 2}, {"name": "G Jeffery", "first_seen": "2018-01-10", "last_seen": "2024-02-01", "status": "past", "notices": 30}, {"name": "A Childs", "first_seen": "2018-01-10", "last_seen": "2024-02-01", "status": "past", "notices": 34}, {"name": "D McArthur", "first_seen": "2020-08-18", "last_seen": "2024-09-11", "status": "past", "notices": 5}, {"name": "C Hodge", "first_seen": "2024-10-22", "last_seen": "2024-10-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Execution of Oil Sales Agreement for Riverslea Oil Field", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156926-6A1353204"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151560-6A1350622"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150632-6A1350198"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - T Streitberg", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140202-6A1345846"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140200-6A1345844"}], "performance": {"ticker": "AOK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-10-11", "close": 0.15, "volume": 2722510.0}, {"date": "2005-10-12", "close": 0.145, "volume": 1358200.0}, {"date": "2005-10-13", "close": 0.15, "volume": 1094000.0}, {"date": "2005-10-14", "close": 0.145, "volume": 536137.0}, {"date": "2005-10-17", "close": 0.14, "volume": 203000.0}, {"date": "2005-10-18", "close": 0.145, "volume": 271711.0}, {"date": "2005-10-19", "close": 0.14, "volume": 498889.0}, {"date": "2005-10-20", "close": 0.135, "volume": 178304.0}, {"date": "2005-10-21", "close": 0.135, "volume": 125000.0}, {"date": "2005-10-24", "close": 0.135, "volume": 57839.0}, {"date": "2005-10-25", "close": 0.13, "volume": 156110.0}, {"date": "2005-10-26", "close": 0.13, "volume": 170000.0}, {"date": "2005-10-27", "close": 0.125, "volume": 25000.0}, {"date": "2005-10-28", "close": 0.125, "volume": 150000.0}, {"date": "2005-10-31", "close": 0.12, "volume": 50000.0}, {"date": "2005-11-01", "close": 0.12, "volume": 14000.0}, {"date": "2005-11-03", "close": 0.12, "volume": 172161.0}, {"date": "2005-11-08", "close": 0.11, "volume": 117200.0}, {"date": "2005-11-09", "close": 0.11, "volume": 124400.0}, {"date": "2005-11-10", "close": 0.12, "volume": 30000.0}, {"date": "2005-11-11", "close": 0.12, "volume": 20000.0}, {"date": "2005-11-14", "close": 0.11, "volume": 283442.0}, {"date": "2005-11-16", "close": 0.11, "volume": 42227.0}, {"date": "2005-11-17", "close": 0.105, "volume": 85000.0}, {"date": "2005-11-18", "close": 0.11, "volume": 10000.0}, {"date": "2005-11-21", "close": 0.11, "volume": 40000.0}, {"date": "2005-11-22", "close": 0.11, "volume": 108000.0}, {"date": "2005-11-24", "close": 0.105, "volume": 210000.0}, {"date": "2005-11-25", "close": 0.12, "volume": 300000.0}, {"date": "2005-11-28", "close": 0.12, "volume": 545428.0}, {"date": "2005-11-29", "close": 0.12, "volume": 100000.0}, {"date": "2005-12-01", "close": 0.13, "volume": 4600.0}, {"date": "2005-12-02", "close": 0.115, "volume": 125780.0}, {"date": "2005-12-06", "close": 0.115, "volume": 100000.0}, {"date": "2005-12-07", "close": 0.12, "volume": 200000.0}, {"date": "2005-12-08", "close": 0.13, "volume": 226805.0}, {"date": "2005-12-09", "close": 0.135, "volume": 100000.0}, {"date": "2005-12-12", "close": 0.125, "volume": 100000.0}, {"date": "2005-12-14", "close": 0.125, "volume": 260000.0}, {"date": "2005-12-15", "close": 0.115, "volume": 90000.0}, {"date": "2005-12-20", "close": 0.105, "volume": 160000.0}, {"date": "2005-12-21", "close": 0.11, "volume": 29600.0}, {"date": "2005-12-22", "close": 0.11, "volume": 10000.0}, {"date": "2005-12-28", "close": 0.115, "volume": 169600.0}, {"date": "2006-01-05", "close": 0.115, "volume": 131743.0}, {"date": "2006-01-06", "close": 0.13, "volume": 148521.0}, {"date": "2006-01-09", "close": 0.13, "volume": 41000.0}, {"date": "2006-01-10", "close": 0.13, "volume": 133000.0}, {"date": "2006-01-11", "close": 0.145, "volume": 200000.0}, {"date": "2006-01-13", "close": 0.13, "volume": 70000.0}, {"date": "2006-01-16", "close": 0.145, "volume": 431966.0}, {"date": "2006-01-17", "close": 0.125, "volume": 371795.0}, {"date": "2006-01-18", "close": 0.11, "volume": 177427.0}, {"date": "2006-01-19", "close": 0.12, "volume": 100373.0}, {"date": "2006-01-23", "close": 0.11, "volume": 246778.0}, {"date": "2006-01-24", "close": 0.11, "volume": 54600.0}, {"date": "2006-01-25", "close": 0.12, "volume": 98222.0}, {"date": "2006-01-27", "close": 0.125, "volume": 1723.0}, {"date": "2006-02-01", "close": 0.11, "volume": 20000.0}, {"date": "2006-02-02", "close": 0.11, "volume": 32573.0}, {"date": "2006-02-07", "close": 0.11, "volume": 94545.0}, {"date": "2006-02-08", "close": 0.105, "volume": 100000.0}, {"date": "2006-02-09", "close": 0.11, "volume": 10800.0}, {"date": "2006-02-10", "close": 0.105, "volume": 115000.0}, {"date": "2006-02-15", "close": 0.1, "volume": 83872.0}, {"date": "2006-02-16", "close": 0.1, "volume": 50000.0}, {"date": "2006-02-17", "close": 0.09, "volume": 277000.0}, {"date": "2006-02-20", "close": 0.1, "volume": 100000.0}, {"date": "2006-02-21", "close": 0.105, "volume": 100000.0}, {"date": "2006-02-23", "close": 0.105, "volume": 7500.0}, {"date": "2006-02-24", "close": 0.095, "volume": 17000.0}, {"date": "2006-02-27", "close": 0.1, "volume": 20500.0}, {"date": "2006-03-01", "close": 0.1, "volume": 29100.0}, {"date": "2006-03-02", "close": 0.092, "volume": 145400.0}, {"date": "2006-03-06", "close": 0.099, "volume": 15000.0}, {"date": "2006-03-07", "close": 0.092, "volume": 9999.0}, {"date": "2006-03-08", "close": 0.093, "volume": 22999.0}, {"date": "2006-03-09", "close": 0.091, "volume": 213001.0}, {"date": "2006-03-10", "close": 0.092, "volume": 10000.0}, {"date": "2006-03-13", "close": 0.095, "volume": 50000.0}, {"date": "2006-03-14", "close": 0.095, "volume": 16128.0}, {"date": "2006-03-16", "close": 0.095, "volume": 60000.0}, {"date": "2006-03-17", "close": 0.096, "volume": 130000.0}, {"date": "2006-03-20", "close": 0.093, "volume": 83872.0}, {"date": "2006-03-21", "close": 0.093, "volume": 49128.0}, {"date": "2006-03-23", "close": 0.091, "volume": 274872.0}, {"date": "2006-03-24", "close": 0.09, "volume": 123000.0}, {"date": "2006-03-27", "close": 0.085, "volume": 197128.0}, {"date": "2006-03-28", "close": 0.087, "volume": 45000.0}, {"date": "2006-03-29", "close": 0.095, "volume": 506000.0}, {"date": "2006-03-30", "close": 0.094, "volume": 146000.0}, {"date": "2006-03-31", "close": 0.09, "volume": 117500.0}, {"date": "2006-04-03", "close": 0.095, "volume": 76298.0}, {"date": "2006-04-04", "close": 0.095, "volume": 100000.0}, {"date": "2006-04-06", "close": 0.1, "volume": 100000.0}, {"date": "2006-04-07", "close": 0.11, "volume": 95000.0}, {"date": "2006-04-11", "close": 0.12, "volume": 300000.0}, {"date": "2006-04-12", "close": 0.11, "volume": 15000.0}, {"date": "2006-04-18", "close": 0.12, "volume": 21000.0}, {"date": "2006-04-19", "close": 0.115, "volume": 51800.0}, {"date": "2006-04-20", "close": 0.11, "volume": 235000.0}, {"date": "2006-04-21", "close": 0.11, "volume": 40800.0}, {"date": "2006-04-24", "close": 0.11, "volume": 100000.0}, {"date": "2006-04-26", "close": 0.11, "volume": 47500.0}, {"date": "2006-04-27", "close": 0.11, "volume": 67500.0}, {"date": "2006-04-28", "close": 0.11, "volume": 17039.0}, {"date": "2006-05-01", "close": 0.11, "volume": 5200.0}, {"date": "2006-05-02", "close": 0.11, "volume": 135651.0}, {"date": "2006-05-03", "close": 0.105, "volume": 10000.0}, {"date": "2006-05-04", "close": 0.12, "volume": 550000.0}, {"date": "2006-05-05", "close": 0.11, "volume": 134800.0}, {"date": "2006-05-08", "close": 0.12, "volume": 412839.0}, {"date": "2006-05-09", "close": 0.115, "volume": 438696.0}, {"date": "2006-05-10", "close": 0.115, "volume": 31650.0}, {"date": "2006-05-11", "close": 0.12, "volume": 578350.0}, {"date": "2006-05-12", "close": 0.12, "volume": 60200.0}, {"date": "2006-05-15", "close": 0.115, "volume": 170000.0}, {"date": "2006-05-16", "close": 0.115, "volume": 73500.0}, {"date": "2006-05-17", "close": 0.115, "volume": 76500.0}, {"date": "2006-05-18", "close": 0.12, "volume": 27000.0}, {"date": "2006-05-22", "close": 0.11, "volume": 80000.0}, {"date": "2006-05-23", "close": 0.105, "volume": 132000.0}, {"date": "2006-05-25", "close": 0.105, "volume": 66000.0}, {"date": "2006-05-26", "close": 0.11, "volume": 10000.0}, {"date": "2006-05-29", "close": 0.115, "volume": 300000.0}, {"date": "2006-05-31", "close": 0.115, "volume": 10000.0}, {"date": "2006-06-01", "close": 0.1, "volume": 50000.0}, {"date": "2006-06-06", "close": 0.11, "volume": 65000.0}, {"date": "2006-06-08", "close": 0.09, "volume": 56500.0}, {"date": "2006-06-09", "close": 0.1, "volume": 113500.0}, {"date": "2006-06-13", "close": 0.08, "volume": 266500.0}, {"date": "2006-06-14", "close": 0.08, "volume": 20000.0}, {"date": "2006-06-15", "close": 0.07, "volume": 24999.0}, {"date": "2006-06-16", "close": 0.085, "volume": 220000.0}, {"date": "2006-06-19", "close": 0.078, "volume": 83000.0}, {"date": "2006-06-20", "close": 0.07, "volume": 320000.0}, {"date": "2006-06-21", "close": 0.07, "volume": 15000.0}, {"date": "2006-06-22", "close": 0.07, "volume": 10000.0}, {"date": "2006-06-23", "close": 0.07, "volume": 127500.0}, {"date": "2006-06-26", "close": 0.07, "volume": 58802.0}, {"date": "2006-06-27", "close": 0.068, "volume": 240000.0}, {"date": "2006-06-28", "close": 0.068, "volume": 344698.0}, {"date": "2006-06-29", "close": 0.07, "volume": 406870.0}, {"date": "2006-06-30", "close": 0.074, "volume": 44000.0}, {"date": "2006-07-03", "close": 0.07, "volume": 150000.0}, {"date": "2006-07-04", "close": 0.081, "volume": 209874.0}, {"date": "2006-07-05", "close": 0.075, "volume": 60000.0}, {"date": "2006-07-06", "close": 0.075, "volume": 2000.0}, {"date": "2006-07-07", "close": 0.085, "volume": 6072.0}, {"date": "2006-07-10", "close": 0.082, "volume": 10000.0}, {"date": "2006-07-11", "close": 0.08, "volume": 49572.0}, {"date": "2006-07-13", "close": 0.082, "volume": 40000.0}, {"date": "2006-07-18", "close": 0.085, "volume": 43928.0}, {"date": "2006-07-19", "close": 0.08, "volume": 167572.0}, {"date": "2006-07-20", "close": 0.09, "volume": 125428.0}, {"date": "2006-07-24", "close": 0.088, "volume": 20000.0}, {"date": "2006-07-25", "close": 0.085, "volume": 1.0}, {"date": "2006-07-26", "close": 0.088, "volume": 13802.0}, {"date": "2006-07-27", "close": 0.09, "volume": 85000.0}, {"date": "2006-08-01", "close": 0.086, "volume": 100000.0}, {"date": "2006-08-03", "close": 0.086, "volume": 10000.0}, {"date": "2006-08-04", "close": 0.089, "volume": 67410.0}, {"date": "2006-08-07", "close": 0.084, "volume": 520000.0}, {"date": "2006-08-11", "close": 0.08, "volume": 50000.0}, {"date": "2006-08-14", "close": 0.08, "volume": 75000.0}, {"date": "2006-08-15", "close": 0.08, "volume": 75000.0}, {"date": "2006-08-17", "close": 0.08, "volume": 125000.0}, {"date": "2006-08-18", "close": 0.078, "volume": 10000.0}, {"date": "2006-08-21", "close": 0.077, "volume": 50000.0}, {"date": "2006-08-22", "close": 0.075, "volume": 325000.0}, {"date": "2006-08-23", "close": 0.075, "volume": 366500.0}, {"date": "2006-08-24", "close": 0.075, "volume": 100000.0}, {"date": "2006-08-29", "close": 0.076, "volume": 53500.0}, {"date": "2006-09-01", "close": 0.075, "volume": 109000.0}, {"date": "2006-09-05", "close": 0.075, "volume": 25000.0}, {"date": "2006-09-07", "close": 0.08, "volume": 40000.0}, {"date": "2006-09-08", "close": 0.08, "volume": 10500.0}, {"date": "2006-09-11", "close": 0.075, "volume": 245000.0}, {"date": "2006-09-12", "close": 0.08, "volume": 500000.0}, {"date": "2006-09-14", "close": 0.076, "volume": 50000.0}, {"date": "2006-09-18", "close": 0.076, "volume": 197000.0}, {"date": "2006-09-21", "close": 0.08, "volume": 466964.0}, {"date": "2006-09-28", "close": 0.082, "volume": 274000.0}, {"date": "2006-10-02", "close": 0.082, "volume": 163500.0}, {"date": "2006-10-03", "close": 0.076, "volume": 140000.0}, {"date": "2006-10-04", "close": 0.076, "volume": 30000.0}, {"date": "2006-10-05", "close": 0.074, "volume": 148000.0}, {"date": "2006-10-06", "close": 0.074, "volume": 20000.0}, {"date": "2006-10-09", "close": 0.074, "volume": 75000.0}, {"date": "2006-10-10", "close": 0.074, "volume": 37000.0}, {"date": "2006-10-11", "close": 0.077, "volume": 20000.0}, {"date": "2006-10-18", "close": 0.08, "volume": 15001.0}, {"date": "2006-10-20", "close": 0.08, "volume": 10000.0}, {"date": "2006-10-25", "close": 0.081, "volume": 65000.0}, {"date": "2006-10-26", "close": 0.085, "volume": 20000.0}, {"date": "2006-10-27", "close": 0.085, "volume": 25500.0}, {"date": "2006-10-30", "close": 0.09, "volume": 100000.0}, {"date": "2006-10-31", "close": 0.095, "volume": 125000.0}, {"date": "2006-11-02", "close": 0.088, "volume": 98215.0}, {"date": "2006-11-03", "close": 0.087, "volume": 50000.0}, {"date": "2006-11-06", "close": 0.09, "volume": 44215.0}, {"date": "2006-11-08", "close": 0.09, "volume": 50000.0}, {"date": "2006-11-10", "close": 0.086, "volume": 45000.0}, {"date": "2006-11-16", "close": 0.086, "volume": 25000.0}, {"date": "2006-11-20", "close": 0.086, "volume": 15499.0}, {"date": "2006-11-21", "close": 0.086, "volume": 49501.0}, {"date": "2006-11-27", "close": 0.081, "volume": 76499.0}, {"date": "2006-11-29", "close": 0.086, "volume": 6200.0}, {"date": "2006-12-04", "close": 0.084, "volume": 110384.0}, {"date": "2006-12-05", "close": 0.084, "volume": 55000.0}, {"date": "2006-12-06", "close": 0.084, "volume": 40000.0}, {"date": "2006-12-07", "close": 0.086, "volume": 42500.0}, {"date": "2006-12-11", "close": 0.085, "volume": 10000.0}, {"date": "2006-12-15", "close": 0.085, "volume": 316.0}, {"date": "2006-12-20", "close": 0.083, "volume": 10000.0}, {"date": "2006-12-21", "close": 0.081, "volume": 37184.0}, {"date": "2006-12-29", "close": 0.082, "volume": 36200.0}, {"date": "2007-01-08", "close": 0.082, "volume": 90000.0}, {"date": "2007-01-09", "close": 0.083, "volume": 15000.0}, {"date": "2007-01-10", "close": 0.085, "volume": 11500.0}, {"date": "2007-01-12", "close": 0.089, "volume": 100000.0}, {"date": "2007-01-15", "close": 0.083, "volume": 40000.0}, {"date": "2007-01-16", "close": 0.089, "volume": 30000.0}, {"date": "2007-01-17", "close": 0.08, "volume": 890555.0}, {"date": "2007-01-18", "close": 0.08, "volume": 340000.0}, {"date": "2007-01-22", "close": 0.081, "volume": 33500.0}, {"date": "2007-01-25", "close": 0.081, "volume": 18000.0}, {"date": "2007-02-06", "close": 0.084, "volume": 325000.0}, {"date": "2007-02-07", "close": 0.08, "volume": 100000.0}, {"date": "2007-02-09", "close": 0.08, "volume": 208718.0}, {"date": "2007-02-13", "close": 0.08, "volume": 200000.0}, {"date": "2007-02-14", "close": 0.09, "volume": 30000.0}, {"date": "2007-02-16", "close": 0.08, "volume": 50000.0}, {"date": "2007-02-22", "close": 0.082, "volume": 55000.0}, {"date": "2007-02-23", "close": 0.082, "volume": 50000.0}, {"date": "2007-02-27", "close": 0.089, "volume": 182500.0}, {"date": "2007-03-02", "close": 0.083, "volume": 184145.0}, {"date": "2007-03-05", "close": 0.083, "volume": 10000.0}, {"date": "2007-03-06", "close": 0.09, "volume": 195000.0}, {"date": "2007-03-07", "close": 0.081, "volume": 265000.0}, {"date": "2007-03-12", "close": 0.085, "volume": 498000.0}, {"date": "2007-03-13", "close": 0.082, "volume": 525000.0}, {"date": "2007-03-14", "close": 0.08, "volume": 155000.0}, {"date": "2007-03-15", "close": 0.082, "volume": 540000.0}, {"date": "2007-03-16", "close": 0.079, "volume": 25000.0}, {"date": "2007-03-21", "close": 0.08, "volume": 146000.0}, {"date": "2007-03-23", "close": 0.079, "volume": 100000.0}, {"date": "2007-03-27", "close": 0.078, "volume": 300000.0}, {"date": "2007-04-02", "close": 0.078, "volume": 45000.0}, {"date": "2007-04-03", "close": 0.078, "volume": 3898.0}, {"date": "2007-04-10", "close": 0.075, "volume": 112499.0}, {"date": "2007-04-12", "close": 0.08, "volume": 41103.0}, {"date": "2007-04-13", "close": 0.08, "volume": 12499.0}, {"date": "2007-04-16", "close": 0.08, "volume": 80000.0}, {"date": "2007-04-17", "close": 0.081, "volume": 90000.0}, {"date": "2007-04-18", "close": 0.084, "volume": 110000.0}, {"date": "2007-04-20", "close": 0.08, "volume": 100000.0}, {"date": "2007-04-23", "close": 0.08, "volume": 56500.0}, {"date": "2007-04-24", "close": 0.081, "volume": 100000.0}, {"date": "2007-04-26", "close": 0.105, "volume": 500000.0}, {"date": "2007-04-30", "close": 0.085, "volume": 250000.0}, {"date": "2007-05-01", "close": 0.083, "volume": 670000.0}, {"date": "2007-05-04", "close": 0.084, "volume": 60000.0}, {"date": "2007-05-07", "close": 0.083, "volume": 200000.0}, {"date": "2007-05-08", "close": 0.071, "volume": 117500.0}, {"date": "2007-05-09", "close": 0.08, "volume": 150000.0}, {"date": "2007-05-10", "close": 0.08, "volume": 331251.0}, {"date": "2007-05-11", "close": 0.08, "volume": 250000.0}, {"date": "2007-05-14", "close": 0.08, "volume": 153751.0}, {"date": "2007-05-16", "close": 0.105, "volume": 364500.0}, {"date": "2007-05-17", "close": 0.11, "volume": 239388.0}, {"date": "2007-05-23", "close": 0.115, "volume": 894837.0}, {"date": "2007-05-24", "close": 0.12, "volume": 97663.0}, {"date": "2007-05-25", "close": 0.12, "volume": 615000.0}, {"date": "2007-05-28", "close": 0.12, "volume": 15000.0}, {"date": "2007-05-29", "close": 0.125, "volume": 877037.0}, {"date": "2007-05-30", "close": 0.13, "volume": 600000.0}, {"date": "2007-05-31", "close": 0.13, "volume": 25000.0}, {"date": "2007-06-01", "close": 0.13, "volume": 159000.0}, {"date": "2007-06-05", "close": 0.13, "volume": 325000.0}, {"date": "2007-06-06", "close": 0.13, "volume": 100000.0}, {"date": "2007-06-07", "close": 0.125, "volume": 204308.0}, {"date": "2007-06-08", "close": 0.12, "volume": 386500.0}, {"date": "2007-06-12", "close": 0.125, "volume": 318500.0}, {"date": "2007-06-13", "close": 0.12, "volume": 566500.0}, {"date": "2007-06-15", "close": 0.125, "volume": 483192.0}, {"date": "2007-06-18", "close": 0.12, "volume": 180000.0}, {"date": "2007-06-19", "close": 0.12, "volume": 450000.0}, {"date": "2007-06-20", "close": 0.115, "volume": 321808.0}, {"date": "2007-06-21", "close": 0.13, "volume": 90000.0}, {"date": "2007-06-22", "close": 0.13, "volume": 197592.0}, {"date": "2007-06-25", "close": 0.14, "volume": 253500.0}, {"date": "2007-06-26", "close": 0.13, "volume": 68696.0}, {"date": "2007-06-27", "close": 0.125, "volume": 78712.0}, {"date": "2007-06-28", "close": 0.125, "volume": 332388.0}, {"date": "2007-06-29", "close": 0.125, "volume": 768000.0}, {"date": "2007-07-02", "close": 0.135, "volume": 319988.0}, {"date": "2007-07-03", "close": 0.14, "volume": 187280.0}, {"date": "2007-07-04", "close": 0.13, "volume": 366000.0}, {"date": "2007-07-06", "close": 0.14, "volume": 28000.0}, {"date": "2007-07-09", "close": 0.145, "volume": 200000.0}, {"date": "2007-07-10", "close": 0.15, "volume": 178880.0}, {"date": "2007-07-11", "close": 0.145, "volume": 55000.0}, {"date": "2007-07-12", "close": 0.15, "volume": 156120.0}, {"date": "2007-07-16", "close": 0.15, "volume": 38000.0}, {"date": "2007-07-17", "close": 0.15, "volume": 50000.0}, {"date": "2007-07-18", "close": 0.155, "volume": 84300.0}, {"date": "2007-07-19", "close": 0.16, "volume": 254602.0}, {"date": "2007-07-20", "close": 0.16, "volume": 50000.0}, {"date": "2007-07-23", "close": 0.17, "volume": 225000.0}, {"date": "2007-07-24", "close": 0.17, "volume": 57500.0}, {"date": "2007-07-25", "close": 0.16, "volume": 300000.0}, {"date": "2007-07-26", "close": 0.16, "volume": 139241.0}, {"date": "2007-07-27", "close": 0.15, "volume": 115500.0}, {"date": "2007-07-31", "close": 0.135, "volume": 10000.0}, {"date": "2007-08-01", "close": 0.135, "volume": 100000.0}, {"date": "2007-08-03", "close": 0.13, "volume": 293000.0}, {"date": "2007-08-06", "close": 0.1, "volume": 246000.0}, {"date": "2007-08-07", "close": 0.12, "volume": 13000.0}, {"date": "2007-08-09", "close": 0.11, "volume": 283000.0}, {"date": "2007-08-10", "close": 0.11, "volume": 43500.0}, {"date": "2007-08-13", "close": 0.1, "volume": 7000.0}, {"date": "2007-08-14", "close": 0.1, "volume": 17000.0}, {"date": "2007-08-15", "close": 0.1, "volume": 156500.0}, {"date": "2007-08-20", "close": 0.1, "volume": 50000.0}, {"date": "2007-08-21", "close": 0.1, "volume": 4000.0}, {"date": "2007-08-22", "close": 0.1, "volume": 95500.0}, {"date": "2007-08-23", "close": 0.09, "volume": 10000.0}, {"date": "2007-08-24", "close": 0.09, "volume": 5000.0}, {"date": "2007-08-27", "close": 0.091, "volume": 100000.0}, {"date": "2007-08-29", "close": 0.091, "volume": 100000.0}, {"date": "2007-08-30", "close": 0.091, "volume": 100000.0}, {"date": "2007-09-05", "close": 0.1, "volume": 4500.0}, {"date": "2007-09-06", "close": 0.1, "volume": 20000.0}, {"date": "2007-09-10", "close": 0.11, "volume": 5000.0}, {"date": "2007-09-12", "close": 0.1, "volume": 99500.0}, {"date": "2007-09-13", "close": 0.12, "volume": 67000.0}, {"date": "2007-09-14", "close": 0.12, "volume": 65500.0}, {"date": "2007-09-21", "close": 0.125, "volume": 100000.0}, {"date": "2007-09-25", "close": 0.12, "volume": 30000.0}, {"date": "2007-09-28", "close": 0.12, "volume": 80000.0}, {"date": "2007-10-02", "close": 0.13, "volume": 100000.0}, {"date": "2007-10-03", "close": 0.12, "volume": 54000.0}, {"date": "2007-10-04", "close": 0.115, "volume": 15000.0}, {"date": "2007-10-05", "close": 0.12, "volume": 100000.0}, {"date": "2007-10-08", "close": 0.12, "volume": 100000.0}, {"date": "2007-10-10", "close": 0.115, "volume": 10000.0}, {"date": "2007-10-15", "close": 0.115, "volume": 30000.0}, {"date": "2007-10-16", "close": 0.115, "volume": 34700.0}, {"date": "2007-10-17", "close": 0.115, "volume": 12400.0}, {"date": "2007-10-18", "close": 0.091, "volume": 55000.0}, {"date": "2007-10-24", "close": 0.14, "volume": 662000.0}, {"date": "2007-10-25", "close": 0.16, "volume": 686413.0}, {"date": "2007-10-26", "close": 0.16, "volume": 104600.0}, {"date": "2007-10-29", "close": 0.14, "volume": 36998.0}, {"date": "2007-11-01", "close": 0.14, "volume": 30000.0}, {"date": "2007-11-02", "close": 0.14, "volume": 50000.0}, {"date": "2007-11-05", "close": 0.14, "volume": 15000.0}, {"date": "2007-11-07", "close": 0.13, "volume": 102860.0}, {"date": "2007-11-08", "close": 0.12, "volume": 57140.0}, {"date": "2007-11-09", "close": 0.125, "volume": 10000.0}, {"date": "2007-11-12", "close": 0.115, "volume": 311000.0}, {"date": "2007-11-19", "close": 0.12, "volume": 9800.0}, {"date": "2007-11-20", "close": 0.115, "volume": 208960.0}, {"date": "2007-11-21", "close": 0.115, "volume": 235157.0}, {"date": "2007-11-22", "close": 0.11, "volume": 36843.0}, {"date": "2007-11-23", "close": 0.115, "volume": 161118.0}, {"date": "2007-11-26", "close": 0.115, "volume": 13550.0}, {"date": "2007-11-27", "close": 0.115, "volume": 50000.0}, {"date": "2007-11-29", "close": 0.125, "volume": 140726.0}, {"date": "2007-11-30", "close": 0.15, "volume": 506274.0}, {"date": "2007-12-05", "close": 0.155, "volume": 260000.0}, {"date": "2007-12-06", "close": 0.13, "volume": 155000.0}, {"date": "2007-12-07", "close": 0.14, "volume": 243000.0}, {"date": "2007-12-10", "close": 0.15, "volume": 343941.0}, {"date": "2007-12-11", "close": 0.15, "volume": 419059.0}, {"date": "2007-12-12", "close": 0.15, "volume": 60000.0}, {"date": "2007-12-17", "close": 0.135, "volume": 20000.0}, {"date": "2007-12-18", "close": 0.13, "volume": 179345.0}, {"date": "2007-12-20", "close": 0.125, "volume": 43000.0}, {"date": "2007-12-21", "close": 0.12, "volume": 73000.0}, {"date": "2007-12-24", "close": 0.15, "volume": 30000.0}, {"date": "2007-12-27", "close": 0.145, "volume": 9774.0}, {"date": "2007-12-31", "close": 0.145, "volume": 18826.0}, {"date": "2008-01-02", "close": 0.15, "volume": 7500.0}, {"date": "2008-01-03", "close": 0.145, "volume": 14974.0}, {"date": "2008-01-04", "close": 0.14, "volume": 120000.0}, {"date": "2008-01-09", "close": 0.12, "volume": 100000.0}, {"date": "2008-01-11", "close": 0.14, "volume": 397000.0}, {"date": "2008-01-14", "close": 0.15, "volume": 201026.0}, {"date": "2008-01-15", "close": 0.16, "volume": 563877.0}, {"date": "2008-01-16", "close": 0.15, "volume": 218765.0}, {"date": "2008-01-18", "close": 0.135, "volume": 3600.0}, {"date": "2008-01-21", "close": 0.12, "volume": 31500.0}, {"date": "2008-01-22", "close": 0.096, "volume": 174000.0}, {"date": "2008-01-24", "close": 0.115, "volume": 12000.0}, {"date": "2008-01-25", "close": 0.11, "volume": 262090.0}, {"date": "2008-01-30", "close": 0.11, "volume": 910.0}, {"date": "2008-01-31", "close": 0.12, "volume": 290000.0}, {"date": "2008-02-06", "close": 0.095, "volume": 190000.0}, {"date": "2008-02-07", "close": 0.096, "volume": 137000.0}, {"date": "2008-02-08", "close": 0.12, "volume": 241971.0}, {"date": "2008-02-11", "close": 0.14, "volume": 485000.0}, {"date": "2008-02-12", "close": 0.135, "volume": 130000.0}, {"date": "2008-02-13", "close": 0.15, "volume": 13000.0}, {"date": "2008-02-14", "close": 0.12, "volume": 225000.0}, {"date": "2008-02-20", "close": 0.125, "volume": 150000.0}, {"date": "2008-02-21", "close": 0.13, "volume": 150000.0}, {"date": "2008-02-22", "close": 0.15, "volume": 100000.0}, {"date": "2008-02-25", "close": 0.15, "volume": 4700.0}, {"date": "2008-02-26", "close": 0.125, "volume": 75000.0}, {"date": "2008-02-27", "close": 0.12, "volume": 129300.0}, {"date": "2008-02-29", "close": 0.125, "volume": 100000.0}, {"date": "2008-03-17", "close": 0.1, "volume": 200000.0}, {"date": "2008-03-18", "close": 0.1, "volume": 8029.0}, {"date": "2008-03-25", "close": 0.1, "volume": 7800.0}, {"date": "2008-04-08", "close": 0.088, "volume": 10000.0}, {"date": "2008-04-09", "close": 0.088, "volume": 13000.0}, {"date": "2008-04-14", "close": 0.088, "volume": 100000.0}, {"date": "2008-04-18", "close": 0.088, "volume": 6690.0}, {"date": "2008-04-21", "close": 0.088, "volume": 27000.0}, {"date": "2008-04-30", "close": 0.08, "volume": 50000.0}, {"date": "2008-05-01", "close": 0.085, "volume": 75000.0}, {"date": "2008-05-02", "close": 0.09, "volume": 25000.0}, {"date": "2008-05-07", "close": 0.09, "volume": 75000.0}, {"date": "2008-05-08", "close": 0.1, "volume": 584171.0}, {"date": "2008-05-09", "close": 0.12, "volume": 176600.0}, {"date": "2008-05-12", "close": 0.105, "volume": 200771.0}, {"date": "2008-05-13", "close": 0.11, "volume": 425000.0}, {"date": "2008-05-14", "close": 0.1, "volume": 150000.0}, {"date": "2008-05-15", "close": 0.095, "volume": 100000.0}, {"date": "2008-05-16", "close": 0.105, "volume": 70000.0}, {"date": "2008-05-21", "close": 0.105, "volume": 365000.0}, {"date": "2008-05-22", "close": 0.1, "volume": 100058.0}, {"date": "2008-05-23", "close": 0.11, "volume": 10000.0}, {"date": "2008-05-26", "close": 0.105, "volume": 100230.0}, {"date": "2008-05-27", "close": 0.105, "volume": 9000.0}, {"date": "2008-05-28", "close": 0.1, "volume": 35712.0}, {"date": "2008-05-29", "close": 0.105, "volume": 80000.0}, {"date": "2008-06-03", "close": 0.095, "volume": 100000.0}, {"date": "2008-06-04", "close": 0.096, "volume": 18000.0}, {"date": "2008-06-05", "close": 0.095, "volume": 87000.0}, {"date": "2008-06-06", "close": 0.091, "volume": 143000.0}, {"date": "2008-06-11", "close": 0.092, "volume": 5000.0}, {"date": "2008-06-13", "close": 0.091, "volume": 50000.0}, {"date": "2008-06-17", "close": 0.091, "volume": 73000.0}, {"date": "2008-06-18", "close": 0.09, "volume": 100000.0}, {"date": "2008-06-19", "close": 0.08, "volume": 125000.0}, {"date": "2008-06-23", "close": 0.081, "volume": 120000.0}, {"date": "2008-06-26", "close": 0.085, "volume": 115000.0}, {"date": "2008-06-27", "close": 0.085, "volume": 12000.0}, {"date": "2008-06-30", "close": 0.084, "volume": 160000.0}, {"date": "2008-07-01", "close": 0.084, "volume": 80000.0}, {"date": "2008-07-02", "close": 0.082, "volume": 25000.0}, {"date": "2008-07-08", "close": 0.085, "volume": 12000.0}, {"date": "2008-07-09", "close": 0.085, "volume": 10300.0}, {"date": "2008-07-11", "close": 0.1, "volume": 58121.0}, {"date": "2008-07-23", "close": 0.08, "volume": 26912.0}, {"date": "2008-07-25", "close": 0.08, "volume": 50000.0}, {"date": "2008-08-04", "close": 0.075, "volume": 104000.0}, {"date": "2008-08-13", "close": 0.08, "volume": 100000.0}, {"date": "2008-08-19", "close": 0.075, "volume": 888.0}, {"date": "2008-09-01", "close": 0.07, "volume": 176903.0}, {"date": "2008-09-03", "close": 0.051, "volume": 272000.0}, {"date": "2008-09-08", "close": 0.055, "volume": 4700.0}, {"date": "2008-09-17", "close": 0.055, "volume": 25000.0}, {"date": "2008-09-18", "close": 0.051, "volume": 46000.0}, {"date": "2008-09-22", "close": 0.07, "volume": 100000.0}, {"date": "2008-09-30", "close": 0.09, "volume": 37500.0}, {"date": "2008-11-06", "close": 0.04, "volume": 110000.0}, {"date": "2008-11-17", "close": 0.04, "volume": 250000.0}, {"date": "2008-11-20", "close": 0.04, "volume": 50000.0}, {"date": "2008-11-24", "close": 0.04, "volume": 80000.0}, {"date": "2008-12-01", "close": 0.04, "volume": 25000.0}, {"date": "2008-12-30", "close": 0.055, "volume": 73500.0}, {"date": "2009-01-02", "close": 0.055, "volume": 10000.0}, {"date": "2009-01-06", "close": 0.056, "volume": 100000.0}, {"date": "2009-01-12", "close": 0.055, "volume": 16500.0}, {"date": "2009-01-14", "close": 0.04, "volume": 40500.0}, {"date": "2009-01-16", "close": 0.04, "volume": 50000.0}, {"date": "2009-01-23", "close": 0.04, "volume": 10000.0}, {"date": "2009-01-27", "close": 0.04, "volume": 74500.0}, {"date": "2009-01-28", "close": 0.036, "volume": 26500.0}, {"date": "2009-02-16", "close": 0.06, "volume": 30000.0}, {"date": "2009-02-18", "close": 0.06, "volume": 20000.0}, {"date": "2009-02-19", "close": 0.08, "volume": 100000.0}, {"date": "2009-02-23", "close": 0.07, "volume": 7500.0}, {"date": "2009-02-24", "close": 0.06, "volume": 25000.0}, {"date": "2009-02-25", "close": 0.055, "volume": 64482.0}, {"date": "2009-03-02", "close": 0.06, "volume": 7000.0}, {"date": "2009-03-06", "close": 0.05, "volume": 115000.0}, {"date": "2009-04-09", "close": 0.05, "volume": 16500.0}, {"date": "2009-04-15", "close": 0.051, "volume": 7500.0}, {"date": "2009-04-22", "close": 0.056, "volume": 20000.0}, {"date": "2009-04-27", "close": 0.056, "volume": 6312.0}, {"date": "2009-04-28", "close": 0.056, "volume": 17564.0}, {"date": "2009-04-30", "close": 0.06, "volume": 10000.0}, {"date": "2009-05-05", "close": 0.065, "volume": 4700.0}, {"date": "2009-05-06", "close": 0.065, "volume": 100000.0}, {"date": "2009-05-08", "close": 0.09, "volume": 336000.0}, {"date": "2009-05-12", "close": 0.085, "volume": 10500.0}, {"date": "2009-05-14", "close": 0.095, "volume": 113171.0}, {"date": "2009-05-15", "close": 0.095, "volume": 150000.0}, {"date": "2009-05-18", "close": 0.097, "volume": 41000.0}, {"date": "2009-05-20", "close": 0.091, "volume": 33090.0}, {"date": "2009-05-21", "close": 0.1, "volume": 175000.0}, {"date": "2009-05-26", "close": 0.1, "volume": 57829.0}, {"date": "2009-05-28", "close": 0.1, "volume": 17000.0}, {"date": "2009-05-29", "close": 0.105, "volume": 25000.0}, {"date": "2009-06-02", "close": 0.11, "volume": 97081.0}, {"date": "2009-06-03", "close": 0.105, "volume": 200000.0}, {"date": "2009-06-04", "close": 0.105, "volume": 40000.0}, {"date": "2009-06-05", "close": 0.105, "volume": 78765.0}, {"date": "2009-06-09", "close": 0.11, "volume": 116406.0}, {"date": "2009-06-11", "close": 0.11, "volume": 10000.0}, {"date": "2009-06-12", "close": 0.105, "volume": 30000.0}, {"date": "2009-06-15", "close": 0.1, "volume": 100000.0}, {"date": "2009-06-18", "close": 0.1, "volume": 128104.0}, {"date": "2009-06-19", "close": 0.105, "volume": 425966.0}, {"date": "2009-06-22", "close": 0.105, "volume": 19561.0}, {"date": "2009-06-23", "close": 0.1, "volume": 10000.0}, {"date": "2009-06-24", "close": 0.1, "volume": 35000.0}, {"date": "2009-06-25", "close": 0.1, "volume": 50000.0}, {"date": "2009-06-26", "close": 0.1, "volume": 40000.0}, {"date": "2009-06-29", "close": 0.1, "volume": 47265.0}, {"date": "2009-07-03", "close": 0.095, "volume": 20000.0}, {"date": "2009-07-07", "close": 0.085, "volume": 5000.0}, {"date": "2009-07-08", "close": 0.085, "volume": 9675.0}, {"date": "2009-07-09", "close": 0.085, "volume": 5000.0}, {"date": "2009-07-10", "close": 0.085, "volume": 90325.0}, {"date": "2009-07-13", "close": 0.08, "volume": 150000.0}, {"date": "2009-07-15", "close": 0.085, "volume": 10000.0}, {"date": "2009-07-17", "close": 0.082, "volume": 64059.0}, {"date": "2009-07-20", "close": 0.077, "volume": 137413.0}, {"date": "2009-07-21", "close": 0.078, "volume": 4700.0}, {"date": "2009-07-22", "close": 0.079, "volume": 105050.0}, {"date": "2009-07-24", "close": 0.079, "volume": 179980.0}, {"date": "2009-07-28", "close": 0.079, "volume": 20000.0}, {"date": "2009-07-30", "close": 0.077, "volume": 516798.0}, {"date": "2009-07-31", "close": 0.077, "volume": 33202.0}, {"date": "2009-08-03", "close": 0.077, "volume": 20000.0}, {"date": "2009-08-04", "close": 0.081, "volume": 230000.0}, {"date": "2009-08-05", "close": 0.083, "volume": 40000.0}, {"date": "2009-08-06", "close": 0.085, "volume": 125000.0}, {"date": "2009-08-07", "close": 0.09, "volume": 116735.0}, {"date": "2009-08-10", "close": 0.095, "volume": 40063.0}, {"date": "2009-08-11", "close": 0.09, "volume": 25000.0}, {"date": "2009-08-12", "close": 0.08, "volume": 107000.0}, {"date": "2009-08-14", "close": 0.09, "volume": 32412.0}, {"date": "2009-08-17", "close": 0.09, "volume": 250.0}, {"date": "2009-08-18", "close": 0.1, "volume": 342847.0}, {"date": "2009-08-19", "close": 0.12, "volume": 152491.0}, {"date": "2009-08-20", "close": 0.1, "volume": 110000.0}, {"date": "2009-08-21", "close": 0.1, "volume": 3000.0}, {"date": "2009-08-25", "close": 0.12, "volume": 77000.0}, {"date": "2009-08-26", "close": 0.1, "volume": 59600.0}, {"date": "2009-08-27", "close": 0.11, "volume": 173843.0}, {"date": "2009-08-28", "close": 0.105, "volume": 78657.0}, {"date": "2009-08-31", "close": 0.12, "volume": 162751.0}, {"date": "2009-09-01", "close": 0.125, "volume": 11092.0}, {"date": "2009-09-02", "close": 0.12, "volume": 67458.0}, {"date": "2009-09-03", "close": 0.12, "volume": 33000.0}, {"date": "2009-09-04", "close": 0.12, "volume": 21000.0}, {"date": "2009-09-07", "close": 0.115, "volume": 56750.0}, {"date": "2009-09-09", "close": 0.115, "volume": 4211.0}, {"date": "2009-09-15", "close": 0.11, "volume": 35000.0}, {"date": "2009-09-16", "close": 0.11, "volume": 100000.0}, {"date": "2009-09-17", "close": 0.105, "volume": 140000.0}, {"date": "2009-09-24", "close": 0.115, "volume": 16000.0}, {"date": "2009-09-29", "close": 0.105, "volume": 39789.0}, {"date": "2009-09-30", "close": 0.105, "volume": 125000.0}, {"date": "2009-10-02", "close": 0.115, "volume": 11182.0}, {"date": "2009-10-05", "close": 0.105, "volume": 50000.0}, {"date": "2009-10-06", "close": 0.115, "volume": 66171.0}, {"date": "2009-10-07", "close": 0.12, "volume": 70000.0}, {"date": "2009-10-12", "close": 0.11, "volume": 50000.0}, {"date": "2009-10-14", "close": 0.1, "volume": 50000.0}, {"date": "2009-10-19", "close": 0.11, "volume": 4999.0}, {"date": "2009-10-20", "close": 0.12, "volume": 30001.0}, {"date": "2009-10-21", "close": 0.135, "volume": 310000.0}, {"date": "2009-10-22", "close": 0.125, "volume": 9200.0}, {"date": "2009-10-23", "close": 0.125, "volume": 6000.0}, {"date": "2009-10-27", "close": 0.105, "volume": 294000.0}, {"date": "2009-10-29", "close": 0.095, "volume": 55000.0}, {"date": "2009-11-02", "close": 0.1, "volume": 45000.0}, {"date": "2009-11-06", "close": 0.1, "volume": 66666.0}, {"date": "2009-11-12", "close": 0.11, "volume": 10000.0}, {"date": "2009-11-13", "close": 0.1, "volume": 24546.0}, {"date": "2009-11-17", "close": 0.1, "volume": 100000.0}, {"date": "2009-11-23", "close": 0.1, "volume": 8100.0}, {"date": "2009-11-24", "close": 0.1, "volume": 40000.0}, {"date": "2009-11-25", "close": 0.1, "volume": 60000.0}, {"date": "2009-11-30", "close": 0.09, "volume": 200000.0}, {"date": "2009-12-09", "close": 0.09, "volume": 400000.0}, {"date": "2009-12-16", "close": 0.1, "volume": 10500.0}, {"date": "2009-12-18", "close": 0.095, "volume": 5000.0}, {"date": "2009-12-29", "close": 0.095, "volume": 4546.0}, {"date": "2010-01-06", "close": 0.095, "volume": 5400.0}, {"date": "2010-01-12", "close": 0.095, "volume": 38000.0}, {"date": "2010-01-14", "close": 0.095, "volume": 7000.0}, {"date": "2010-01-15", "close": 0.095, "volume": 162000.0}, {"date": "2010-01-18", "close": 0.099, "volume": 152700.0}, {"date": "2010-01-19", "close": 0.1, "volume": 6000.0}, {"date": "2010-01-20", "close": 0.095, "volume": 171800.0}, {"date": "2010-01-21", "close": 0.099, "volume": 10000.0}, {"date": "2010-01-22", "close": 0.095, "volume": 150000.0}, {"date": "2010-01-27", "close": 0.09, "volume": 135500.0}, {"date": "2010-02-01", "close": 0.08, "volume": 132219.0}, {"date": "2010-02-15", "close": 0.08, "volume": 160756.0}, {"date": "2010-02-16", "close": 0.08, "volume": 139244.0}, {"date": "2010-02-17", "close": 0.075, "volume": 50000.0}, {"date": "2010-02-26", "close": 0.08, "volume": 89114.0}, {"date": "2010-03-16", "close": 0.094, "volume": 10886.0}, {"date": "2010-03-17", "close": 0.094, "volume": 19114.0}, {"date": "2010-03-18", "close": 0.095, "volume": 20000.0}, {"date": "2010-04-01", "close": 0.094, "volume": 50000.0}, {"date": "2010-04-08", "close": 0.105, "volume": 57500.0}, {"date": "2010-04-12", "close": 0.135, "volume": 227200.0}, {"date": "2010-04-13", "close": 0.16, "volume": 257465.0}, {"date": "2010-04-14", "close": 0.145, "volume": 174000.0}, {"date": "2010-04-15", "close": 0.15, "volume": 80000.0}, {"date": "2010-04-20", "close": 0.145, "volume": 25000.0}, {"date": "2010-04-22", "close": 0.13, "volume": 19750.0}, {"date": "2010-04-28", "close": 0.1, "volume": 99885.0}, {"date": "2010-04-29", "close": 0.099, "volume": 98779.0}, {"date": "2010-05-05", "close": 0.1, "volume": 7900.0}, {"date": "2010-05-10", "close": 0.1, "volume": 37100.0}, {"date": "2010-05-17", "close": 0.1, "volume": 4121.0}, {"date": "2010-05-20", "close": 0.1, "volume": 20879.0}, {"date": "2010-05-24", "close": 0.11, "volume": 225000.0}, {"date": "2010-05-26", "close": 0.1, "volume": 100000.0}, {"date": "2010-05-28", "close": 0.085, "volume": 5000.0}, {"date": "2010-06-16", "close": 0.08, "volume": 35000.0}, {"date": "2010-06-21", "close": 0.085, "volume": 23000.0}, {"date": "2010-06-22", "close": 0.088, "volume": 50000.0}, {"date": "2010-06-24", "close": 0.089, "volume": 15000.0}, {"date": "2010-07-02", "close": 0.09, "volume": 40000.0}, {"date": "2010-07-15", "close": 0.089, "volume": 6000.0}, {"date": "2010-07-23", "close": 0.088, "volume": 70000.0}, {"date": "2010-08-16", "close": 0.085, "volume": 60000.0}, {"date": "2010-08-17", "close": 0.085, "volume": 10000.0}, {"date": "2010-08-26", "close": 0.087, "volume": 16821.0}, {"date": "2010-08-31", "close": 0.087, "volume": 43179.0}, {"date": "2010-09-07", "close": 0.085, "volume": 106821.0}, {"date": "2010-09-13", "close": 0.09, "volume": 133179.0}, {"date": "2010-09-14", "close": 0.09, "volume": 16821.0}, {"date": "2010-09-16", "close": 0.086, "volume": 100000.0}, {"date": "2010-09-17", "close": 0.081, "volume": 25000.0}, {"date": "2010-09-21", "close": 0.082, "volume": 30000.0}, {"date": "2010-09-23", "close": 0.082, "volume": 450000.0}, {"date": "2010-09-24", "close": 0.087, "volume": 228847.0}, {"date": "2010-09-28", "close": 0.09, "volume": 276000.0}, {"date": "2010-09-30", "close": 0.089, "volume": 20000.0}, {"date": "2010-10-01", "close": 0.088, "volume": 165000.0}, {"date": "2010-10-04", "close": 0.092, "volume": 40000.0}, {"date": "2010-10-05", "close": 0.093, "volume": 15000.0}, {"date": "2010-10-07", "close": 0.091, "volume": 290000.0}, {"date": "2010-10-08", "close": 0.093, "volume": 50000.0}, {"date": "2010-10-13", "close": 0.091, "volume": 125000.0}, {"date": "2010-10-15", "close": 0.094, "volume": 6000.0}, {"date": "2010-10-21", "close": 0.094, "volume": 1500.0}, {"date": "2010-10-28", "close": 0.1, "volume": 290500.0}, {"date": "2010-10-29", "close": 0.115, "volume": 340500.0}, {"date": "2010-11-01", "close": 0.105, "volume": 10000.0}, {"date": "2010-11-02", "close": 0.105, "volume": 40000.0}, {"date": "2010-11-05", "close": 0.105, "volume": 10000.0}, {"date": "2010-11-08", "close": 0.105, "volume": 10000.0}, {"date": "2010-11-10", "close": 0.1, "volume": 50000.0}, {"date": "2010-11-11", "close": 0.088, "volume": 12500.0}, {"date": "2010-11-15", "close": 0.09, "volume": 5000.0}, {"date": "2010-11-16", "close": 0.095, "volume": 25000.0}, {"date": "2010-11-17", "close": 0.09, "volume": 110000.0}, {"date": "2010-11-18", "close": 0.11, "volume": 25000.0}, {"date": "2010-11-19", "close": 0.11, "volume": 30000.0}, {"date": "2010-11-23", "close": 0.1, "volume": 120000.0}, {"date": "2010-12-01", "close": 0.105, "volume": 175000.0}, {"date": "2010-12-02", "close": 0.15, "volume": 144167.0}, {"date": "2010-12-03", "close": 0.135, "volume": 50000.0}, {"date": "2010-12-07", "close": 0.13, "volume": 100000.0}, {"date": "2010-12-09", "close": 0.14, "volume": 101850.0}, {"date": "2010-12-10", "close": 0.145, "volume": 131000.0}, {"date": "2010-12-13", "close": 0.135, "volume": 40000.0}, {"date": "2010-12-17", "close": 0.125, "volume": 310000.0}, {"date": "2010-12-22", "close": 0.125, "volume": 10000.0}, {"date": "2010-12-23", "close": 0.135, "volume": 169745.0}, {"date": "2010-12-24", "close": 0.155, "volume": 103000.0}, {"date": "2010-12-30", "close": 0.145, "volume": 35000.0}, {"date": "2011-01-05", "close": 0.15, "volume": 85745.0}, {"date": "2011-01-11", "close": 0.155, "volume": 119555.0}, {"date": "2011-01-13", "close": 0.145, "volume": 4700.0}, {"date": "2011-01-27", "close": 0.135, "volume": 50000.0}, {"date": "2011-01-28", "close": 0.13, "volume": 27692.0}, {"date": "2011-02-02", "close": 0.115, "volume": 87600.0}, {"date": "2011-02-03", "close": 0.13, "volume": 69500.0}, {"date": "2011-02-07", "close": 0.13, "volume": 42308.0}, {"date": "2011-02-09", "close": 0.13, "volume": 7692.0}, {"date": "2011-02-10", "close": 0.13, "volume": 2308.0}, {"date": "2011-02-14", "close": 0.15, "volume": 376346.0}, {"date": "2011-02-15", "close": 0.15, "volume": 332908.0}, {"date": "2011-02-16", "close": 0.155, "volume": 120547.0}, {"date": "2011-02-17", "close": 0.15, "volume": 95000.0}, {"date": "2011-02-18", "close": 0.16, "volume": 52821.0}, {"date": "2011-02-21", "close": 0.16, "volume": 90000.0}, {"date": "2011-02-22", "close": 0.155, "volume": 70100.0}, {"date": "2011-02-23", "close": 0.15, "volume": 25100.0}, {"date": "2011-02-24", "close": 0.16, "volume": 40000.0}, {"date": "2011-02-25", "close": 0.16, "volume": 85000.0}, {"date": "2011-02-28", "close": 0.155, "volume": 10000.0}, {"date": "2011-03-01", "close": 0.155, "volume": 120000.0}, {"date": "2011-03-03", "close": 0.15, "volume": 250000.0}, {"date": "2011-03-04", "close": 0.155, "volume": 103400.0}, {"date": "2011-03-10", "close": 0.12, "volume": 462950.0}, {"date": "2011-03-11", "close": 0.12, "volume": 260000.0}, {"date": "2011-03-14", "close": 0.12, "volume": 25100.0}, {"date": "2011-03-15", "close": 0.135, "volume": 94996.0}, {"date": "2011-03-16", "close": 0.13, "volume": 6000.0}, {"date": "2011-03-17", "close": 0.13, "volume": 118285.0}, {"date": "2011-03-18", "close": 0.13, "volume": 80000.0}, {"date": "2011-03-21", "close": 0.125, "volume": 56000.0}, {"date": "2011-03-22", "close": 0.13, "volume": 51250.0}, {"date": "2011-03-24", "close": 0.14, "volume": 12750.0}, {"date": "2011-03-28", "close": 0.13, "volume": 250000.0}, {"date": "2011-03-29", "close": 0.13, "volume": 100000.0}, {"date": "2011-03-30", "close": 0.13, "volume": 87948.0}, {"date": "2011-03-31", "close": 0.145, "volume": 856900.0}, {"date": "2011-04-01", "close": 0.14, "volume": 188500.0}, {"date": "2011-04-04", "close": 0.13, "volume": 56128.0}, {"date": "2011-04-05", "close": 0.125, "volume": 321772.0}, {"date": "2011-04-12", "close": 0.13, "volume": 49500.0}, {"date": "2011-04-13", "close": 0.13, "volume": 25400.0}, {"date": "2011-04-14", "close": 0.13, "volume": 125100.0}, {"date": "2011-04-15", "close": 0.13, "volume": 100000.0}, {"date": "2011-04-18", "close": 0.125, "volume": 75000.0}, {"date": "2011-04-19", "close": 0.12, "volume": 335416.0}, {"date": "2011-04-21", "close": 0.145, "volume": 750000.0}, {"date": "2011-04-27", "close": 0.13, "volume": 166460.0}, {"date": "2011-05-02", "close": 0.135, "volume": 150000.0}, {"date": "2011-05-03", "close": 0.13, "volume": 158373.0}, {"date": "2011-05-04", "close": 0.135, "volume": 56627.0}, {"date": "2011-05-05", "close": 0.13, "volume": 73939.0}, {"date": "2011-05-06", "close": 0.13, "volume": 568361.0}, {"date": "2011-05-09", "close": 0.135, "volume": 237839.0}, {"date": "2011-05-10", "close": 0.14, "volume": 590185.0}, {"date": "2011-05-11", "close": 0.15, "volume": 200000.0}, {"date": "2011-05-12", "close": 0.16, "volume": 275774.0}, {"date": "2011-05-13", "close": 0.16, "volume": 434600.0}, {"date": "2011-05-16", "close": 0.165, "volume": 138750.0}, {"date": "2011-05-17", "close": 0.17, "volume": 120823.0}, {"date": "2011-05-18", "close": 0.155, "volume": 148050.0}, {"date": "2011-05-19", "close": 0.155, "volume": 117750.0}, {"date": "2011-05-23", "close": 0.15, "volume": 255450.0}, {"date": "2011-05-24", "close": 0.14, "volume": 100000.0}, {"date": "2011-05-25", "close": 0.15, "volume": 40000.0}, {"date": "2011-05-27", "close": 0.15, "volume": 50000.0}, {"date": "2011-05-30", "close": 0.155, "volume": 94150.0}, {"date": "2011-05-31", "close": 0.16, "volume": 350000.0}, {"date": "2011-06-01", "close": 0.155, "volume": 50850.0}, {"date": "2011-06-02", "close": 0.145, "volume": 115000.0}, {"date": "2011-06-03", "close": 0.15, "volume": 220000.0}, {"date": "2011-06-06", "close": 0.15, "volume": 50000.0}, {"date": "2011-06-08", "close": 0.15, "volume": 318250.0}, {"date": "2011-06-09", "close": 0.165, "volume": 599555.0}, {"date": "2011-06-10", "close": 0.16, "volume": 100000.0}, {"date": "2011-06-14", "close": 0.175, "volume": 510000.0}, {"date": "2011-06-15", "close": 0.175, "volume": 455000.0}, {"date": "2011-06-16", "close": 0.17, "volume": 190000.0}, {"date": "2011-06-17", "close": 0.18, "volume": 102500.0}, {"date": "2011-06-21", "close": 0.175, "volume": 56500.0}, {"date": "2011-06-22", "close": 0.175, "volume": 30000.0}, {"date": "2011-06-23", "close": 0.17, "volume": 120000.0}, {"date": "2011-06-27", "close": 0.165, "volume": 257500.0}, {"date": "2011-06-28", "close": 0.17, "volume": 25000.0}, {"date": "2011-06-30", "close": 0.165, "volume": 216000.0}, {"date": "2011-07-01", "close": 0.18, "volume": 198695.0}, {"date": "2011-07-04", "close": 0.18, "volume": 107500.0}, {"date": "2011-07-05", "close": 0.19, "volume": 277500.0}, {"date": "2011-07-06", "close": 0.19, "volume": 12500.0}, {"date": "2011-07-07", "close": 0.19, "volume": 106725.0}, {"date": "2011-07-08", "close": 0.19, "volume": 30000.0}, {"date": "2011-07-11", "close": 0.19, "volume": 52315.0}, {"date": "2011-07-12", "close": 0.18, "volume": 71440.0}, {"date": "2011-07-13", "close": 0.18, "volume": 15000.0}, {"date": "2011-07-14", "close": 0.19, "volume": 110000.0}, {"date": "2011-07-19", "close": 0.15, "volume": 235000.0}, {"date": "2011-07-20", "close": 0.17, "volume": 149000.0}, {"date": "2011-07-25", "close": 0.17, "volume": 400000.0}, {"date": "2011-07-27", "close": 0.155, "volume": 25000.0}, {"date": "2011-07-28", "close": 0.16, "volume": 147227.0}, {"date": "2011-08-01", "close": 0.175, "volume": 574240.0}, {"date": "2011-08-02", "close": 0.18, "volume": 150000.0}, {"date": "2011-08-03", "close": 0.165, "volume": 18033.0}, {"date": "2011-08-04", "close": 0.15, "volume": 191667.0}, {"date": "2011-08-08", "close": 0.145, "volume": 208750.0}, {"date": "2011-08-09", "close": 0.11, "volume": 345000.0}, {"date": "2011-08-10", "close": 0.13, "volume": 150000.0}, {"date": "2011-08-11", "close": 0.14, "volume": 250000.0}, {"date": "2011-08-12", "close": 0.12, "volume": 165300.0}, {"date": "2011-08-15", "close": 0.14, "volume": 644334.0}, {"date": "2011-08-16", "close": 0.12, "volume": 1842032.0}, {"date": "2011-08-18", "close": 0.13, "volume": 850000.0}, {"date": "2011-08-22", "close": 0.105, "volume": 128500.0}, {"date": "2011-08-23", "close": 0.105, "volume": 150000.0}, {"date": "2011-08-24", "close": 0.115, "volume": 102500.0}, {"date": "2011-08-25", "close": 0.11, "volume": 100000.0}, {"date": "2011-08-26", "close": 0.11, "volume": 150000.0}, {"date": "2011-08-29", "close": 0.11, "volume": 142500.0}, {"date": "2011-08-30", "close": 0.11, "volume": 117740.0}, {"date": "2011-09-02", "close": 0.1, "volume": 68009.0}, {"date": "2011-09-05", "close": 0.1, "volume": 332133.0}, {"date": "2011-09-06", "close": 0.096, "volume": 117867.0}, {"date": "2011-09-07", "close": 0.095, "volume": 100000.0}, {"date": "2011-09-14", "close": 0.09, "volume": 150000.0}, {"date": "2011-09-29", "close": 0.08, "volume": 40000.0}, {"date": "2011-09-30", "close": 0.066, "volume": 50000.0}, {"date": "2011-10-03", "close": 0.065, "volume": 130000.0}, {"date": "2011-10-04", "close": 0.065, "volume": 10000.0}, {"date": "2011-10-05", "close": 0.065, "volume": 90000.0}, {"date": "2011-10-06", "close": 0.07, "volume": 30000.0}, {"date": "2011-10-12", "close": 0.075, "volume": 450000.0}, {"date": "2011-10-14", "close": 0.077, "volume": 240000.0}, {"date": "2011-10-17", "close": 0.085, "volume": 80000.0}, {"date": "2011-10-19", "close": 0.075, "volume": 140000.0}, {"date": "2011-10-20", "close": 0.075, "volume": 10000.0}, {"date": "2011-10-21", "close": 0.075, "volume": 3067.0}, {"date": "2011-10-24", "close": 0.078, "volume": 10000.0}, {"date": "2011-10-25", "close": 0.082, "volume": 224193.0}, {"date": "2011-10-26", "close": 0.075, "volume": 315000.0}, {"date": "2011-10-31", "close": 0.07, "volume": 100000.0}, {"date": "2011-11-01", "close": 0.06, "volume": 65000.0}, {"date": "2011-11-02", "close": 0.07, "volume": 428250.0}, {"date": "2011-11-09", "close": 0.065, "volume": 200000.0}, {"date": "2011-11-10", "close": 0.065, "volume": 117750.0}, {"date": "2011-11-11", "close": 0.061, "volume": 50000.0}, {"date": "2011-11-14", "close": 0.06, "volume": 66000.0}, {"date": "2011-11-15", "close": 0.06, "volume": 164000.0}, {"date": "2011-11-21", "close": 0.065, "volume": 209000.0}, {"date": "2011-11-22", "close": 0.06, "volume": 30000.0}, {"date": "2011-11-24", "close": 0.06, "volume": 800000.0}, {"date": "2011-11-25", "close": 0.06, "volume": 25000.0}, {"date": "2011-11-28", "close": 0.058, "volume": 95000.0}, {"date": "2011-11-29", "close": 0.055, "volume": 300000.0}, {"date": "2011-12-21", "close": 0.055, "volume": 400000.0}, {"date": "2011-12-22", "close": 0.05, "volume": 83331.0}, {"date": "2012-01-05", "close": 0.055, "volume": 418403.0}, {"date": "2012-01-09", "close": 0.05, "volume": 121169.0}, {"date": "2012-01-11", "close": 0.055, "volume": 50000.0}, {"date": "2012-01-13", "close": 0.058, "volume": 16597.0}, {"date": "2012-01-16", "close": 0.06, "volume": 38000.0}, {"date": "2012-01-17", "close": 0.065, "volume": 133334.0}, {"date": "2012-01-19", "close": 0.065, "volume": 195035.0}, {"date": "2012-01-20", "close": 0.07, "volume": 91857.0}, {"date": "2012-02-01", "close": 0.06, "volume": 100000.0}, {"date": "2012-02-08", "close": 0.06, "volume": 20000.0}, {"date": "2012-02-09", "close": 0.058, "volume": 251857.0}, {"date": "2012-02-13", "close": 0.055, "volume": 4643.0}, {"date": "2012-02-21", "close": 0.065, "volume": 170000.0}, {"date": "2012-02-22", "close": 0.07, "volume": 73334.0}, {"date": "2012-02-24", "close": 0.072, "volume": 21263.0}, {"date": "2012-02-27", "close": 0.064, "volume": 110000.0}, {"date": "2012-02-28", "close": 0.06, "volume": 35000.0}, {"date": "2012-02-29", "close": 0.065, "volume": 585000.0}, {"date": "2012-03-05", "close": 0.065, "volume": 210000.0}, {"date": "2012-03-06", "close": 0.061, "volume": 770000.0}, {"date": "2012-03-07", "close": 0.06, "volume": 95000.0}, {"date": "2012-03-09", "close": 0.057, "volume": 310000.0}, {"date": "2012-03-15", "close": 0.05, "volume": 512857.0}, {"date": "2012-03-16", "close": 0.055, "volume": 201597.0}, {"date": "2012-03-19", "close": 0.055, "volume": 600000.0}, {"date": "2012-03-22", "close": 0.06, "volume": 53737.0}, {"date": "2012-03-23", "close": 0.062, "volume": 5000.0}, {"date": "2012-03-27", "close": 0.062, "volume": 50000.0}, {"date": "2012-03-28", "close": 0.062, "volume": 40000.0}, {"date": "2012-03-29", "close": 0.06, "volume": 200000.0}, {"date": "2012-04-03", "close": 0.06, "volume": 200000.0}, {"date": "2012-04-05", "close": 0.065, "volume": 294454.0}, {"date": "2012-04-11", "close": 0.062, "volume": 100000.0}, {"date": "2012-04-12", "close": 0.063, "volume": 30538.0}, {"date": "2012-04-13", "close": 0.065, "volume": 430000.0}, {"date": "2012-04-17", "close": 0.062, "volume": 50000.0}, {"date": "2012-04-23", "close": 0.065, "volume": 27236.0}, {"date": "2012-04-24", "close": 0.062, "volume": 125000.0}, {"date": "2012-04-27", "close": 0.062, "volume": 10000.0}, {"date": "2012-04-30", "close": 0.062, "volume": 100000.0}, {"date": "2012-05-01", "close": 0.062, "volume": 207236.0}, {"date": "2012-05-03", "close": 0.07, "volume": 457966.0}, {"date": "2012-05-04", "close": 0.07, "volume": 40000.0}, {"date": "2012-05-07", "close": 0.065, "volume": 757966.0}, {"date": "2012-05-08", "close": 0.067, "volume": 200000.0}, {"date": "2012-05-09", "close": 0.065, "volume": 212000.0}, {"date": "2012-05-10", "close": 0.065, "volume": 205600.0}, {"date": "2012-05-15", "close": 0.063, "volume": 340000.0}, {"date": "2012-05-16", "close": 0.06, "volume": 325000.0}, {"date": "2012-05-18", "close": 0.06, "volume": 300000.0}, {"date": "2012-05-21", "close": 0.057, "volume": 200000.0}, {"date": "2012-05-29", "close": 0.054, "volume": 275000.0}, {"date": "2012-06-01", "close": 0.06, "volume": 225000.0}, {"date": "2012-06-06", "close": 0.05, "volume": 33410.0}, {"date": "2012-06-12", "close": 0.06, "volume": 200000.0}, {"date": "2012-06-21", "close": 0.05, "volume": 20000.0}, {"date": "2012-06-27", "close": 0.048, "volume": 94600.0}, {"date": "2012-06-28", "close": 0.045, "volume": 242786.0}, {"date": "2012-06-29", "close": 0.042, "volume": 12500.0}, {"date": "2012-07-03", "close": 0.05, "volume": 275737.0}, {"date": "2012-07-04", "close": 0.05, "volume": 199263.0}, {"date": "2012-07-06", "close": 0.05, "volume": 20000.0}, {"date": "2012-07-09", "close": 0.048, "volume": 80737.0}, {"date": "2012-07-16", "close": 0.047, "volume": 95276.0}, {"date": "2012-07-17", "close": 0.047, "volume": 284724.0}, {"date": "2012-07-19", "close": 0.051, "volume": 100000.0}, {"date": "2012-07-24", "close": 0.052, "volume": 135000.0}, {"date": "2012-07-25", "close": 0.052, "volume": 59724.0}, {"date": "2012-07-27", "close": 0.048, "volume": 126076.0}, {"date": "2012-07-31", "close": 0.046, "volume": 180000.0}, {"date": "2012-08-01", "close": 0.046, "volume": 20000.0}, {"date": "2012-08-07", "close": 0.12, "volume": 27525353.0}, {"date": "2012-08-08", "close": 0.135, "volume": 17106318.0}, {"date": "2012-08-09", "close": 0.18, "volume": 52027630.0}, {"date": "2012-08-10", "close": 0.15, "volume": 13914932.0}, {"date": "2012-08-13", "close": 0.19, "volume": 6919985.0}, {"date": "2012-08-14", "close": 0.215, "volume": 29936727.0}, {"date": "2012-08-15", "close": 0.185, "volume": 4084075.0}, {"date": "2012-08-16", "close": 0.18, "volume": 4776960.0}, {"date": "2012-08-17", "close": 0.18, "volume": 2559641.0}, {"date": "2012-08-20", "close": 0.165, "volume": 1695357.0}, {"date": "2012-08-21", "close": 0.185, "volume": 1845985.0}, {"date": "2012-08-22", "close": 0.175, "volume": 976860.0}, {"date": "2012-08-23", "close": 0.175, "volume": 489482.0}, {"date": "2012-08-27", "close": 0.175, "volume": 2660111.0}, {"date": "2012-08-28", "close": 0.18, "volume": 4479753.0}, {"date": "2012-08-29", "close": 0.18, "volume": 1954656.0}, {"date": "2012-08-30", "close": 0.155, "volume": 1295192.0}, {"date": "2012-08-31", "close": 0.072, "volume": 14587559.0}, {"date": "2012-09-03", "close": 0.068, "volume": 1163803.0}, {"date": "2012-09-04", "close": 0.055, "volume": 1491440.0}, {"date": "2012-09-05", "close": 0.062, "volume": 777471.0}, {"date": "2012-09-06", "close": 0.048, "volume": 2262271.0}, {"date": "2012-09-07", "close": 0.049, "volume": 2972406.0}, {"date": "2012-09-10", "close": 0.043, "volume": 1692881.0}, {"date": "2012-09-11", "close": 0.044, "volume": 697880.0}, {"date": "2012-09-12", "close": 0.046, "volume": 878798.0}, {"date": "2012-09-13", "close": 0.044, "volume": 220000.0}, {"date": "2012-09-14", "close": 0.046, "volume": 434106.0}, {"date": "2012-09-17", "close": 0.045, "volume": 131332.0}, {"date": "2012-09-18", "close": 0.044, "volume": 21440.0}, {"date": "2012-09-19", "close": 0.044, "volume": 198560.0}, {"date": "2012-09-20", "close": 0.044, "volume": 9835.0}, {"date": "2012-09-21", "close": 0.044, "volume": 506823.0}, {"date": "2012-09-24", "close": 0.044, "volume": 13500.0}, {"date": "2012-09-25", "close": 0.043, "volume": 180224.0}, {"date": "2012-09-26", "close": 0.042, "volume": 355334.0}, {"date": "2012-09-27", "close": 0.042, "volume": 311285.0}, {"date": "2012-09-28", "close": 0.047, "volume": 383000.0}, {"date": "2012-10-01", "close": 0.044, "volume": 310550.0}, {"date": "2012-10-02", "close": 0.047, "volume": 43357.0}, {"date": "2012-10-03", "close": 0.047, "volume": 235000.0}, {"date": "2012-10-04", "close": 0.052, "volume": 220000.0}, {"date": "2012-10-05", "close": 0.057, "volume": 222752.0}, {"date": "2012-10-08", "close": 0.052, "volume": 89334.0}, {"date": "2012-10-09", "close": 0.048, "volume": 31000.0}, {"date": "2012-10-10", "close": 0.047, "volume": 149300.0}, {"date": "2012-10-11", "close": 0.054, "volume": 420000.0}, {"date": "2012-10-12", "close": 0.049, "volume": 105444.0}, {"date": "2012-10-15", "close": 0.047, "volume": 5000.0}, {"date": "2012-10-16", "close": 0.048, "volume": 20500.0}, {"date": "2012-10-17", "close": 0.048, "volume": 50000.0}, {"date": "2012-10-18", "close": 0.049, "volume": 329500.0}, {"date": "2012-10-19", "close": 0.051, "volume": 41500.0}, {"date": "2012-10-22", "close": 0.049, "volume": 271000.0}, {"date": "2012-10-23", "close": 0.052, "volume": 36944.0}, {"date": "2012-10-24", "close": 0.05, "volume": 49500.0}, {"date": "2012-10-25", "close": 0.054, "volume": 457080.0}, {"date": "2012-10-26", "close": 0.056, "volume": 18000.0}, {"date": "2012-10-29", "close": 0.056, "volume": 159553.0}, {"date": "2012-10-30", "close": 0.057, "volume": 149553.0}, {"date": "2012-10-31", "close": 0.054, "volume": 527497.0}, {"date": "2012-11-01", "close": 0.057, "volume": 58500.0}, {"date": "2012-11-02", "close": 0.057, "volume": 89621.0}, {"date": "2012-11-05", "close": 0.06, "volume": 75379.0}, {"date": "2012-11-06", "close": 0.059, "volume": 17691.0}, {"date": "2012-11-07", "close": 0.059, "volume": 47750.0}, {"date": "2012-11-09", "close": 0.055, "volume": 170000.0}, {"date": "2012-11-12", "close": 0.056, "volume": 49000.0}, {"date": "2012-11-14", "close": 0.057, "volume": 176315.0}, {"date": "2012-11-15", "close": 0.058, "volume": 84000.0}, {"date": "2012-11-16", "close": 0.056, "volume": 69080.0}, {"date": "2012-11-19", "close": 0.057, "volume": 133000.0}, {"date": "2012-11-21", "close": 0.06, "volume": 20000.0}, {"date": "2012-11-22", "close": 0.063, "volume": 50000.0}, {"date": "2012-11-23", "close": 0.067, "volume": 210000.0}, {"date": "2012-11-26", "close": 0.065, "volume": 135000.0}, {"date": "2012-11-27", "close": 0.061, "volume": 166666.0}, {"date": "2012-11-28", "close": 0.061, "volume": 105000.0}, {"date": "2012-12-04", "close": 0.06, "volume": 695190.0}, {"date": "2012-12-05", "close": 0.06, "volume": 74000.0}, {"date": "2012-12-06", "close": 0.06, "volume": 69000.0}, {"date": "2012-12-07", "close": 0.066, "volume": 83463.0}, {"date": "2012-12-10", "close": 0.065, "volume": 17000.0}, {"date": "2012-12-11", "close": 0.059, "volume": 37000.0}, {"date": "2012-12-12", "close": 0.059, "volume": 8000.0}, {"date": "2012-12-14", "close": 0.058, "volume": 77525.0}, {"date": "2012-12-17", "close": 0.058, "volume": 27475.0}, {"date": "2012-12-18", "close": 0.056, "volume": 20500.0}, {"date": "2012-12-19", "close": 0.053, "volume": 105000.0}, {"date": "2012-12-20", "close": 0.053, "volume": 8200.0}, {"date": "2012-12-21", "close": 0.053, "volume": 200.0}, {"date": "2012-12-24", "close": 0.053, "volume": 55000.0}, {"date": "2012-12-27", "close": 0.053, "volume": 10000.0}, {"date": "2013-01-04", "close": 0.053, "volume": 99.0}, {"date": "2013-01-09", "close": 0.056, "volume": 278000.0}, {"date": "2013-01-14", "close": 0.056, "volume": 46000.0}, {"date": "2013-01-16", "close": 0.059, "volume": 190000.0}, {"date": "2013-01-17", "close": 0.058, "volume": 80000.0}, {"date": "2013-01-21", "close": 0.06, "volume": 51000.0}, {"date": "2013-01-22", "close": 0.06, "volume": 29000.0}, {"date": "2013-01-24", "close": 0.062, "volume": 45000.0}, {"date": "2013-01-25", "close": 0.055, "volume": 116621.0}, {"date": "2013-01-30", "close": 0.059, "volume": 245000.0}, {"date": "2013-01-31", "close": 0.06, "volume": 568000.0}, {"date": "2013-02-01", "close": 0.058, "volume": 16000.0}, {"date": "2013-02-04", "close": 0.062, "volume": 763507.0}, {"date": "2013-02-05", "close": 0.062, "volume": 148180.0}, {"date": "2013-02-06", "close": 0.06, "volume": 50000.0}, {"date": "2013-02-18", "close": 0.06, "volume": 155000.0}, {"date": "2013-02-19", "close": 0.06, "volume": 75000.0}, {"date": "2013-02-21", "close": 0.056, "volume": 40000.0}, {"date": "2013-02-22", "close": 0.056, "volume": 10000.0}, {"date": "2013-02-25", "close": 0.055, "volume": 24250.0}, {"date": "2013-02-27", "close": 0.053, "volume": 443333.0}, {"date": "2013-02-28", "close": 0.053, "volume": 1520512.0}, {"date": "2013-03-01", "close": 0.053, "volume": 70000.0}, {"date": "2013-03-04", "close": 0.053, "volume": 60000.0}, {"date": "2013-03-07", "close": 0.055, "volume": 1684248.0}, {"date": "2013-03-08", "close": 0.057, "volume": 50002.0}, {"date": "2013-03-11", "close": 0.07, "volume": 172199.0}, {"date": "2013-03-12", "close": 0.079, "volume": 212000.0}, {"date": "2013-03-14", "close": 0.063, "volume": 25000.0}, {"date": "2013-03-28", "close": 0.061, "volume": 10000.0}, {"date": "2013-04-02", "close": 0.061, "volume": 67000.0}, {"date": "2013-04-03", "close": 0.06, "volume": 186934.0}, {"date": "2013-04-08", "close": 0.06, "volume": 25000.0}, {"date": "2013-04-09", "close": 0.06, "volume": 148066.0}, {"date": "2013-04-12", "close": 0.06, "volume": 335000.0}, {"date": "2013-04-15", "close": 0.06, "volume": 112500.0}, {"date": "2013-04-16", "close": 0.06, "volume": 108000.0}, {"date": "2013-04-22", "close": 0.062, "volume": 22500.0}, {"date": "2013-04-24", "close": 0.063, "volume": 7500.0}, {"date": "2013-05-07", "close": 0.045, "volume": 215000.0}, {"date": "2013-05-08", "close": 0.04, "volume": 252747.0}, {"date": "2013-05-09", "close": 0.041, "volume": 104000.0}, {"date": "2013-05-13", "close": 0.04, "volume": 259449.0}, {"date": "2013-05-15", "close": 0.03, "volume": 75000.0}, {"date": "2013-05-17", "close": 0.033, "volume": 75000.0}, {"date": "2013-05-27", "close": 0.029, "volume": 72666.0}, {"date": "2013-05-29", "close": 0.03, "volume": 40000.0}, {"date": "2013-06-03", "close": 0.026, "volume": 40000.0}, {"date": "2013-06-06", "close": 0.026, "volume": 620000.0}, {"date": "2013-06-07", "close": 0.028, "volume": 167718.0}, {"date": "2013-06-11", "close": 0.035, "volume": 490019.0}, {"date": "2013-06-13", "close": 0.035, "volume": 659658.0}, {"date": "2013-06-17", "close": 0.038, "volume": 187195.0}, {"date": "2013-06-18", "close": 0.038, "volume": 315900.0}, {"date": "2013-06-19", "close": 0.038, "volume": 150000.0}, {"date": "2013-06-25", "close": 0.035, "volume": 150000.0}, {"date": "2013-07-03", "close": 0.034, "volume": 100000.0}, {"date": "2013-07-10", "close": 0.035, "volume": 93667.0}, {"date": "2013-07-17", "close": 0.034, "volume": 50000.0}, {"date": "2013-07-22", "close": 0.035, "volume": 60000.0}, {"date": "2013-07-23", "close": 0.038, "volume": 90000.0}, {"date": "2013-07-24", "close": 0.042, "volume": 10200.0}, {"date": "2013-07-30", "close": 0.047, "volume": 36000.0}, {"date": "2013-07-31", "close": 0.045, "volume": 966250.0}, {"date": "2013-08-02", "close": 0.049, "volume": 1085000.0}, {"date": "2013-08-05", "close": 0.06, "volume": 135000.0}, {"date": "2013-08-06", "close": 0.05, "volume": 101000.0}, {"date": "2013-08-07", "close": 0.05, "volume": 264434.0}, {"date": "2013-08-12", "close": 0.05, "volume": 130000.0}, {"date": "2013-08-13", "close": 0.051, "volume": 104819.0}, {"date": "2013-08-15", "close": 0.06, "volume": 218886.0}, {"date": "2013-08-16", "close": 0.059, "volume": 326603.0}, {"date": "2013-08-19", "close": 0.065, "volume": 408451.0}, {"date": "2013-08-22", "close": 0.07, "volume": 410000.0}, {"date": "2013-08-26", "close": 0.06, "volume": 239340.0}, {"date": "2013-08-27", "close": 0.06, "volume": 1048862.0}, {"date": "2013-08-28", "close": 0.055, "volume": 39660.0}, {"date": "2013-08-30", "close": 0.06, "volume": 164735.0}, {"date": "2013-09-03", "close": 0.065, "volume": 15361.0}, {"date": "2013-09-04", "close": 0.065, "volume": 4979.0}, {"date": "2013-09-05", "close": 0.065, "volume": 50000.0}, {"date": "2013-09-09", "close": 0.062, "volume": 42000.0}, {"date": "2013-09-10", "close": 0.06, "volume": 159235.0}, {"date": "2013-09-11", "close": 0.063, "volume": 136666.0}, {"date": "2013-09-12", "close": 0.065, "volume": 300000.0}, {"date": "2013-09-18", "close": 0.072, "volume": 138336.0}, {"date": "2013-09-19", "close": 0.073, "volume": 200000.0}, {"date": "2013-09-24", "close": 0.073, "volume": 96000.0}, {"date": "2013-09-30", "close": 0.081, "volume": 165000.0}, {"date": "2013-10-02", "close": 0.085, "volume": 10000.0}, {"date": "2013-10-03", "close": 0.09, "volume": 90000.0}, {"date": "2013-10-04", "close": 0.09, "volume": 40000.0}, {"date": "2013-10-07", "close": 0.1, "volume": 187400.0}, {"date": "2013-10-08", "close": 0.094, "volume": 519000.0}, {"date": "2013-10-09", "close": 0.095, "volume": 231000.0}, {"date": "2013-10-10", "close": 0.086, "volume": 117637.0}, {"date": "2013-10-11", "close": 0.094, "volume": 123591.0}, {"date": "2013-10-14", "close": 0.098, "volume": 172450.0}, {"date": "2013-10-16", "close": 0.094, "volume": 744900.0}, {"date": "2013-10-17", "close": 0.105, "volume": 227143.0}, {"date": "2013-10-18", "close": 0.097, "volume": 246389.0}, {"date": "2013-10-21", "close": 0.1, "volume": 198722.0}, {"date": "2013-10-22", "close": 0.1, "volume": 770000.0}, {"date": "2013-10-23", "close": 0.1, "volume": 19366.0}, {"date": "2013-10-24", "close": 0.096, "volume": 350000.0}, {"date": "2013-10-28", "close": 0.09, "volume": 115000.0}, {"date": "2013-10-29", "close": 0.09, "volume": 13572.0}, {"date": "2013-10-31", "close": 0.09, "volume": 141791.0}, {"date": "2013-11-01", "close": 0.095, "volume": 143191.0}, {"date": "2013-11-05", "close": 0.094, "volume": 50000.0}, {"date": "2013-11-06", "close": 0.087, "volume": 120000.0}, {"date": "2013-11-07", "close": 0.094, "volume": 20000.0}, {"date": "2013-11-08", "close": 0.094, "volume": 14726.0}, {"date": "2013-11-11", "close": 0.087, "volume": 160000.0}, {"date": "2013-11-12", "close": 0.085, "volume": 147809.0}, {"date": "2013-11-14", "close": 0.08, "volume": 214663.0}, {"date": "2013-11-15", "close": 0.078, "volume": 72000.0}, {"date": "2013-11-18", "close": 0.095, "volume": 157378.0}, {"date": "2013-11-19", "close": 0.095, "volume": 108233.0}, {"date": "2013-11-20", "close": 0.095, "volume": 100000.0}, {"date": "2013-11-22", "close": 0.09, "volume": 25000.0}, {"date": "2013-11-25", "close": 0.092, "volume": 100000.0}, {"date": "2013-11-26", "close": 0.09, "volume": 25000.0}, {"date": "2013-11-27", "close": 0.09, "volume": 50000.0}, {"date": "2013-11-29", "close": 0.1, "volume": 106279.0}, {"date": "2013-12-02", "close": 0.1, "volume": 123193.0}, {"date": "2013-12-03", "close": 0.1, "volume": 3710.0}, {"date": "2013-12-04", "close": 0.1, "volume": 110000.0}, {"date": "2013-12-05", "close": 0.1, "volume": 78491.0}, {"date": "2013-12-06", "close": 0.1, "volume": 92290.0}, {"date": "2013-12-10", "close": 0.1, "volume": 100000.0}, {"date": "2013-12-11", "close": 0.09, "volume": 3500.0}, {"date": "2013-12-12", "close": 0.095, "volume": 50000.0}, {"date": "2013-12-16", "close": 0.099, "volume": 200000.0}, {"date": "2013-12-17", "close": 0.097, "volume": 171807.0}, {"date": "2013-12-18", "close": 0.097, "volume": 85000.0}, {"date": "2013-12-19", "close": 0.1, "volume": 431338.0}, {"date": "2013-12-23", "close": 0.11, "volume": 76500.0}, {"date": "2013-12-24", "close": 0.115, "volume": 100000.0}, {"date": "2013-12-27", "close": 0.11, "volume": 300000.0}, {"date": "2014-01-03", "close": 0.13, "volume": 52710.0}, {"date": "2014-01-06", "close": 0.15, "volume": 456248.0}, {"date": "2014-01-07", "close": 0.14, "volume": 198500.0}, {"date": "2014-01-08", "close": 0.135, "volume": 109171.0}, {"date": "2014-01-09", "close": 0.135, "volume": 60387.0}, {"date": "2014-01-10", "close": 0.135, "volume": 153092.0}, {"date": "2014-01-13", "close": 0.115, "volume": 329605.0}, {"date": "2014-01-14", "close": 0.115, "volume": 187014.0}, {"date": "2014-01-16", "close": 0.12, "volume": 17251.0}, {"date": "2014-01-17", "close": 0.115, "volume": 218175.0}, {"date": "2014-01-20", "close": 0.115, "volume": 63275.0}, {"date": "2014-01-21", "close": 0.13, "volume": 75000.0}, {"date": "2014-01-22", "close": 0.13, "volume": 20000.0}, {"date": "2014-01-23", "close": 0.135, "volume": 50000.0}, {"date": "2014-01-28", "close": 0.125, "volume": 370000.0}, {"date": "2014-01-29", "close": 0.12, "volume": 206500.0}, {"date": "2014-01-30", "close": 0.12, "volume": 157529.0}, {"date": "2014-01-31", "close": 0.125, "volume": 123000.0}, {"date": "2014-02-03", "close": 0.125, "volume": 150000.0}, {"date": "2014-02-04", "close": 0.135, "volume": 251000.0}, {"date": "2014-02-05", "close": 0.125, "volume": 218705.0}, {"date": "2014-02-10", "close": 0.13, "volume": 272744.0}, {"date": "2014-02-11", "close": 0.14, "volume": 104662.0}, {"date": "2014-02-12", "close": 0.145, "volume": 200000.0}, {"date": "2014-02-13", "close": 0.15, "volume": 7000.0}, {"date": "2014-02-14", "close": 0.14, "volume": 54250.0}, {"date": "2014-02-17", "close": 0.15, "volume": 30000.0}, {"date": "2014-02-18", "close": 0.16, "volume": 122500.0}, {"date": "2014-02-19", "close": 0.16, "volume": 23821.0}, {"date": "2014-02-20", "close": 0.155, "volume": 387996.0}, {"date": "2014-02-21", "close": 0.15, "volume": 53217.0}, {"date": "2014-02-24", "close": 0.15, "volume": 128962.0}, {"date": "2014-02-25", "close": 0.145, "volume": 16690.0}, {"date": "2014-02-26", "close": 0.13, "volume": 203541.0}, {"date": "2014-02-27", "close": 0.13, "volume": 190673.0}, {"date": "2014-03-03", "close": 0.135, "volume": 140740.0}, {"date": "2014-03-04", "close": 0.125, "volume": 63882.0}, {"date": "2014-03-05", "close": 0.135, "volume": 113000.0}, {"date": "2014-03-06", "close": 0.15, "volume": 150000.0}, {"date": "2014-03-07", "close": 0.15, "volume": 169000.0}, {"date": "2014-03-10", "close": 0.14, "volume": 3250.0}, {"date": "2014-03-11", "close": 0.13, "volume": 1000.0}, {"date": "2014-03-12", "close": 0.13, "volume": 53939.0}, {"date": "2014-03-13", "close": 0.15, "volume": 40000.0}, {"date": "2014-03-17", "close": 0.13, "volume": 40000.0}, {"date": "2014-03-21", "close": 0.135, "volume": 105000.0}, {"date": "2014-03-24", "close": 0.135, "volume": 100000.0}, {"date": "2014-03-25", "close": 0.135, "volume": 100000.0}, {"date": "2014-03-27", "close": 0.125, "volume": 395.0}, {"date": "2014-03-28", "close": 0.125, "volume": 200000.0}, {"date": "2014-03-31", "close": 0.125, "volume": 53409.0}, {"date": "2014-04-01", "close": 0.125, "volume": 1196.0}, {"date": "2014-04-02", "close": 0.125, "volume": 32804.0}, {"date": "2014-04-04", "close": 0.125, "volume": 31474.0}, {"date": "2014-04-09", "close": 0.125, "volume": 7000.0}, {"date": "2014-04-14", "close": 0.125, "volume": 16600.0}, {"date": "2014-04-16", "close": 0.125, "volume": 20000.0}, {"date": "2014-04-30", "close": 0.115, "volume": 558660.0}, {"date": "2014-05-01", "close": 0.125, "volume": 1340.0}, {"date": "2014-05-02", "close": 0.12, "volume": 98660.0}, {"date": "2014-05-05", "close": 0.12, "volume": 100000.0}, {"date": "2014-05-06", "close": 0.115, "volume": 155105.0}, {"date": "2014-05-07", "close": 0.12, "volume": 47080.0}, {"date": "2014-05-08", "close": 0.12, "volume": 2920.0}, {"date": "2014-05-09", "close": 0.11, "volume": 48895.0}, {"date": "2014-05-12", "close": 0.115, "volume": 12000.0}, {"date": "2014-05-13", "close": 0.11, "volume": 160000.0}, {"date": "2014-05-14", "close": 0.11, "volume": 126276.0}, {"date": "2014-05-16", "close": 0.11, "volume": 400000.0}, {"date": "2014-05-19", "close": 0.11, "volume": 85000.0}, {"date": "2014-05-20", "close": 0.12, "volume": 15000.0}, {"date": "2014-05-23", "close": 0.12, "volume": 89200.0}, {"date": "2014-05-26", "close": 0.125, "volume": 84239.0}, {"date": "2014-05-27", "close": 0.12, "volume": 40000.0}, {"date": "2014-05-28", "close": 0.12, "volume": 253.0}, {"date": "2014-05-29", "close": 0.12, "volume": 41590.0}, {"date": "2014-05-30", "close": 0.125, "volume": 128724.0}, {"date": "2014-06-04", "close": 0.105, "volume": 4444.0}, {"date": "2014-06-05", "close": 0.13, "volume": 216773.0}, {"date": "2014-06-06", "close": 0.125, "volume": 279444.0}, {"date": "2014-06-10", "close": 0.13, "volume": 153783.0}, {"date": "2014-06-11", "close": 0.12, "volume": 200000.0}, {"date": "2014-06-13", "close": 0.11, "volume": 500000.0}, {"date": "2014-06-16", "close": 0.11, "volume": 215000.0}, {"date": "2014-06-17", "close": 0.11, "volume": 193500.0}, {"date": "2014-06-18", "close": 0.11, "volume": 41500.0}, {"date": "2014-06-20", "close": 0.11, "volume": 143500.0}, {"date": "2014-06-24", "close": 0.12, "volume": 350000.0}, {"date": "2014-07-01", "close": 0.12, "volume": 11500.0}, {"date": "2014-07-07", "close": 0.12, "volume": 62000.0}, {"date": "2014-07-11", "close": 0.115, "volume": 64000.0}, {"date": "2014-07-14", "close": 0.11, "volume": 150000.0}, {"date": "2014-07-16", "close": 0.12, "volume": 4166.0}, {"date": "2014-07-18", "close": 0.096, "volume": 105667.0}, {"date": "2014-07-21", "close": 0.11, "volume": 20000.0}, {"date": "2014-07-22", "close": 0.11, "volume": 151023.0}, {"date": "2014-07-23", "close": 0.115, "volume": 50000.0}, {"date": "2014-07-24", "close": 0.12, "volume": 156977.0}, {"date": "2014-07-25", "close": 0.125, "volume": 110000.0}, {"date": "2014-07-28", "close": 0.12, "volume": 150000.0}, {"date": "2014-07-29", "close": 0.11, "volume": 5000.0}, {"date": "2014-07-30", "close": 0.105, "volume": 149348.0}, {"date": "2014-07-31", "close": 0.115, "volume": 222591.0}, {"date": "2014-08-04", "close": 0.11, "volume": 5000.0}, {"date": "2014-08-05", "close": 0.11, "volume": 28061.0}, {"date": "2014-08-06", "close": 0.12, "volume": 70217.0}, {"date": "2014-08-07", "close": 0.125, "volume": 1722.0}, {"date": "2014-08-11", "close": 0.115, "volume": 100000.0}, {"date": "2014-08-12", "close": 0.115, "volume": 50000.0}, {"date": "2014-08-20", "close": 0.11, "volume": 150000.0}, {"date": "2014-08-21", "close": 0.13, "volume": 134275.0}, {"date": "2014-08-22", "close": 0.125, "volume": 125384.0}, {"date": "2014-08-25", "close": 0.125, "volume": 13000.0}, {"date": "2014-08-26", "close": 0.125, "volume": 177725.0}, {"date": "2014-08-27", "close": 0.125, "volume": 100000.0}, {"date": "2014-08-29", "close": 0.12, "volume": 5000.0}, {"date": "2014-09-02", "close": 0.12, "volume": 113461.0}, {"date": "2014-09-03", "close": 0.135, "volume": 145835.0}, {"date": "2014-09-04", "close": 0.145, "volume": 588045.0}, {"date": "2014-09-05", "close": 0.15, "volume": 100000.0}, {"date": "2014-09-08", "close": 0.155, "volume": 25762.0}, {"date": "2014-09-09", "close": 0.155, "volume": 56435.0}, {"date": "2014-09-10", "close": 0.155, "volume": 159480.0}, {"date": "2014-09-11", "close": 0.15, "volume": 158710.0}, {"date": "2014-09-12", "close": 0.16, "volume": 140000.0}, {"date": "2014-09-15", "close": 0.155, "volume": 312904.0}, {"date": "2014-09-16", "close": 0.16, "volume": 105701.0}, {"date": "2014-09-17", "close": 0.16, "volume": 7000.0}, {"date": "2014-09-18", "close": 0.17, "volume": 211039.0}, {"date": "2014-09-19", "close": 0.165, "volume": 182250.0}, {"date": "2014-09-22", "close": 0.18, "volume": 158000.0}, {"date": "2014-09-23", "close": 0.18, "volume": 15500.0}, {"date": "2014-09-24", "close": 0.17, "volume": 43951.0}, {"date": "2014-09-25", "close": 0.17, "volume": 38000.0}, {"date": "2014-09-30", "close": 0.15, "volume": 501871.0}, {"date": "2014-10-01", "close": 0.15, "volume": 71558.0}, {"date": "2014-10-03", "close": 0.17, "volume": 71000.0}, {"date": "2014-10-06", "close": 0.175, "volume": 174723.0}, {"date": "2014-10-07", "close": 0.175, "volume": 174308.0}, {"date": "2014-10-08", "close": 0.19, "volume": 327175.0}, {"date": "2014-10-09", "close": 0.175, "volume": 101808.0}, {"date": "2014-10-10", "close": 0.155, "volume": 415789.0}, {"date": "2014-10-13", "close": 0.16, "volume": 25000.0}, {"date": "2014-10-14", "close": 0.16, "volume": 46461.0}, {"date": "2014-10-15", "close": 0.155, "volume": 100000.0}, {"date": "2014-10-16", "close": 0.16, "volume": 10131.0}, {"date": "2014-10-17", "close": 0.165, "volume": 85308.0}, {"date": "2014-10-20", "close": 0.175, "volume": 15000.0}, {"date": "2014-10-21", "close": 0.17, "volume": 5200.0}, {"date": "2014-10-23", "close": 0.17, "volume": 32000.0}, {"date": "2014-10-24", "close": 0.175, "volume": 7955.0}, {"date": "2014-10-27", "close": 0.16, "volume": 187615.0}, {"date": "2014-10-28", "close": 0.16, "volume": 68384.0}, {"date": "2014-10-29", "close": 0.155, "volume": 3070.0}, {"date": "2014-10-30", "close": 0.145, "volume": 23475.0}, {"date": "2014-10-31", "close": 0.16, "volume": 10750.0}, {"date": "2014-11-04", "close": 0.145, "volume": 3300.0}, {"date": "2014-11-06", "close": 0.145, "volume": 21666.0}, {"date": "2014-11-13", "close": 0.135, "volume": 3750.0}, {"date": "2014-11-14", "close": 0.135, "volume": 42753.0}, {"date": "2014-11-19", "close": 0.14, "volume": 100000.0}, {"date": "2014-11-21", "close": 0.13, "volume": 5925.0}, {"date": "2014-11-24", "close": 0.13, "volume": 50000.0}, {"date": "2014-11-27", "close": 0.13, "volume": 40000.0}, {"date": "2014-12-01", "close": 0.13, "volume": 4075.0}, {"date": "2014-12-08", "close": 0.11, "volume": 47091.0}, {"date": "2014-12-10", "close": 0.08, "volume": 50000.0}, {"date": "2014-12-11", "close": 0.08, "volume": 57000.0}, {"date": "2014-12-15", "close": 0.08, "volume": 9188.0}, {"date": "2014-12-16", "close": 0.08, "volume": 7812.0}, {"date": "2015-01-07", "close": 0.08, "volume": 3965.0}, {"date": "2015-01-20", "close": 0.082, "volume": 7750.0}, {"date": "2015-01-21", "close": 0.082, "volume": 27500.0}, {"date": "2015-01-22", "close": 0.082, "volume": 2397.0}, {"date": "2015-01-23", "close": 0.082, "volume": 50000.0}, {"date": "2015-02-02", "close": 0.083, "volume": 24000.0}, {"date": "2015-02-03", "close": 0.082, "volume": 50000.0}, {"date": "2015-02-05", "close": 0.08, "volume": 66012.0}, {"date": "2015-02-11", "close": 0.075, "volume": 33900.0}, {"date": "2015-02-13", "close": 0.075, "volume": 6100.0}, {"date": "2015-02-16", "close": 0.075, "volume": 10000.0}, {"date": "2015-02-20", "close": 0.055, "volume": 40000.0}, {"date": "2015-02-23", "close": 0.07, "volume": 117888.0}, {"date": "2015-02-24", "close": 0.07, "volume": 114857.0}, {"date": "2015-02-26", "close": 0.055, "volume": 28000.0}, {"date": "2015-02-27", "close": 0.06, "volume": 49481.0}, {"date": "2015-03-05", "close": 0.05, "volume": 138500.0}, {"date": "2015-03-11", "close": 0.055, "volume": 110000.0}, {"date": "2015-03-23", "close": 0.05, "volume": 49481.0}, {"date": "2015-03-25", "close": 0.055, "volume": 70675.0}, {"date": "2015-03-30", "close": 0.05, "volume": 15000.0}, {"date": "2015-04-01", "close": 0.05, "volume": 75000.0}, {"date": "2015-04-02", "close": 0.05, "volume": 50000.0}, {"date": "2015-04-07", "close": 0.05, "volume": 39672.0}, {"date": "2015-04-21", "close": 0.05, "volume": 132828.0}, {"date": "2015-05-11", "close": 0.05, "volume": 124000.0}, {"date": "2015-05-15", "close": 0.05, "volume": 72000.0}, {"date": "2015-05-18", "close": 0.05, "volume": 8000.0}, {"date": "2015-05-25", "close": 0.051, "volume": 6012.0}, {"date": "2015-06-01", "close": 0.06, "volume": 19100.0}, {"date": "2015-06-02", "close": 0.06, "volume": 15000.0}, {"date": "2015-06-09", "close": 0.054, "volume": 7500.0}, {"date": "2015-06-10", "close": 0.05, "volume": 100888.0}, {"date": "2015-06-11", "close": 0.05, "volume": 29112.0}, {"date": "2015-06-15", "close": 0.05, "volume": 42388.0}, {"date": "2015-06-16", "close": 0.05, "volume": 144784.0}, {"date": "2015-06-18", "close": 0.055, "volume": 165000.0}, {"date": "2015-06-19", "close": 0.057, "volume": 74216.0}, {"date": "2015-06-22", "close": 0.053, "volume": 255000.0}, {"date": "2015-06-23", "close": 0.055, "volume": 215000.0}, {"date": "2015-06-24", "close": 0.055, "volume": 13850.0}, {"date": "2015-06-25", "close": 0.054, "volume": 114716.0}, {"date": "2015-06-26", "close": 0.057, "volume": 94784.0}, {"date": "2015-06-29", "close": 0.053, "volume": 125000.0}, {"date": "2015-07-01", "close": 0.051, "volume": 200000.0}, {"date": "2015-07-02", "close": 0.05, "volume": 50000.0}, {"date": "2015-07-03", "close": 0.05, "volume": 10000.0}, {"date": "2015-07-08", "close": 0.049, "volume": 60000.0}, {"date": "2015-07-16", "close": 0.048, "volume": 215000.0}, {"date": "2015-07-17", "close": 0.048, "volume": 20000.0}, {"date": "2015-07-20", "close": 0.048, "volume": 6000.0}, {"date": "2015-07-27", "close": 0.048, "volume": 22000.0}, {"date": "2015-08-03", "close": 0.05, "volume": 200000.0}, {"date": "2015-08-05", "close": 0.05, "volume": 140000.0}, {"date": "2015-08-14", "close": 0.05, "volume": 100000.0}, {"date": "2015-08-17", "close": 0.05, "volume": 19000.0}, {"date": "2015-08-21", "close": 0.035, "volume": 5000.0}, {"date": "2015-08-24", "close": 0.035, "volume": 7000.0}, {"date": "2015-09-11", "close": 0.04, "volume": 41580.0}, {"date": "2015-09-14", "close": 0.05, "volume": 141580.0}, {"date": "2015-09-15", "close": 0.05, "volume": 25000.0}, {"date": "2015-09-22", "close": 0.045, "volume": 60000.0}, {"date": "2015-10-09", "close": 0.048, "volume": 40000.0}, {"date": "2015-10-14", "close": 0.051, "volume": 11300.0}, {"date": "2015-10-15", "close": 0.05, "volume": 21750.0}, {"date": "2015-10-16", "close": 0.051, "volume": 15000.0}, {"date": "2015-10-19", "close": 0.036, "volume": 1210000.0}, {"date": "2015-10-21", "close": 0.039, "volume": 100000.0}, {"date": "2015-10-22", "close": 0.039, "volume": 210000.0}, {"date": "2015-10-23", "close": 0.036, "volume": 302000.0}, {"date": "2015-10-27", "close": 0.037, "volume": 25000.0}, {"date": "2015-11-02", "close": 0.044, "volume": 115405.0}, {"date": "2015-11-03", "close": 0.044, "volume": 12000.0}, {"date": "2015-11-05", "close": 0.04, "volume": 12500.0}, {"date": "2015-11-10", "close": 0.04, "volume": 100000.0}, {"date": "2015-11-18", "close": 0.036, "volume": 510000.0}, {"date": "2015-11-20", "close": 0.036, "volume": 116150.0}, {"date": "2015-11-24", "close": 0.036, "volume": 230000.0}, {"date": "2015-11-26", "close": 0.036, "volume": 100000.0}, {"date": "2015-12-07", "close": 0.036, "volume": 83500.0}, {"date": "2015-12-08", "close": 0.035, "volume": 70000.0}, {"date": "2015-12-16", "close": 0.039, "volume": 10000.0}, {"date": "2016-01-05", "close": 0.041, "volume": 6500.0}, {"date": "2016-01-15", "close": 0.032, "volume": 100000.0}, {"date": "2016-01-28", "close": 0.036, "volume": 100000.0}, {"date": "2016-02-22", "close": 0.033, "volume": 133500.0}, {"date": "2016-02-25", "close": 0.033, "volume": 159000.0}, {"date": "2016-03-10", "close": 0.033, "volume": 50000.0}, {"date": "2016-03-11", "close": 0.033, "volume": 70836.0}, {"date": "2016-03-14", "close": 0.03, "volume": 100164.0}, {"date": "2016-03-29", "close": 0.03, "volume": 166666.0}, {"date": "2016-04-07", "close": 0.025, "volume": 10110.0}, {"date": "2016-04-08", "close": 0.03, "volume": 500000.0}, {"date": "2016-04-11", "close": 0.028, "volume": 500.0}, {"date": "2016-04-18", "close": 0.027, "volume": 5000.0}, {"date": "2016-04-20", "close": 0.027, "volume": 22599.0}, {"date": "2016-04-21", "close": 0.027, "volume": 20000.0}, {"date": "2016-04-27", "close": 0.025, "volume": 509391.0}, {"date": "2016-05-03", "close": 0.021, "volume": 191353.0}, {"date": "2016-05-10", "close": 0.033, "volume": 13700.0}, {"date": "2016-05-11", "close": 0.032, "volume": 44784.0}, {"date": "2016-05-17", "close": 0.035, "volume": 21516.0}, {"date": "2016-05-20", "close": 0.04, "volume": 200000.0}, {"date": "2016-05-26", "close": 0.036, "volume": 200000.0}, {"date": "2016-05-31", "close": 0.036, "volume": 200000.0}, {"date": "2016-06-01", "close": 0.035, "volume": 283066.0}, {"date": "2016-06-16", "close": 0.034, "volume": 100000.0}, {"date": "2016-06-22", "close": 0.034, "volume": 3400.0}, {"date": "2016-06-28", "close": 0.03, "volume": 50000.0}, {"date": "2016-06-30", "close": 0.03, "volume": 100000.0}, {"date": "2016-07-12", "close": 0.03, "volume": 5000.0}, {"date": "2016-07-13", "close": 0.032, "volume": 67692.0}, {"date": "2016-07-19", "close": 0.03, "volume": 400000.0}, {"date": "2016-07-20", "close": 0.03, "volume": 16129.0}, {"date": "2016-07-25", "close": 0.03, "volume": 250000.0}, {"date": "2016-08-04", "close": 0.03, "volume": 137500.0}, {"date": "2016-08-09", "close": 0.03, "volume": 83334.0}, {"date": "2016-09-01", "close": 0.028, "volume": 134467.0}, {"date": "2016-09-08", "close": 0.03, "volume": 200000.0}, {"date": "2016-09-14", "close": 0.03, "volume": 27550.0}, {"date": "2016-09-15", "close": 0.041, "volume": 132200.0}, {"date": "2016-09-16", "close": 0.041, "volume": 52200.0}, {"date": "2016-09-19", "close": 0.04, "volume": 75000.0}, {"date": "2016-09-20", "close": 0.04, "volume": 29698.0}, {"date": "2016-09-21", "close": 0.04, "volume": 139752.0}, {"date": "2016-09-22", "close": 0.04, "volume": 214763.0}, {"date": "2016-09-23", "close": 0.041, "volume": 25548.0}, {"date": "2016-09-27", "close": 0.045, "volume": 995928.0}, {"date": "2016-09-28", "close": 0.048, "volume": 55823.0}, {"date": "2016-09-30", "close": 0.045, "volume": 100000.0}, {"date": "2016-10-04", "close": 0.05, "volume": 200000.0}, {"date": "2016-10-06", "close": 0.049, "volume": 100000.0}, {"date": "2016-10-07", "close": 0.045, "volume": 143867.0}, {"date": "2016-10-10", "close": 0.045, "volume": 10000.0}, {"date": "2016-10-11", "close": 0.044, "volume": 10000.0}, {"date": "2016-10-12", "close": 0.049, "volume": 20000.0}, {"date": "2016-10-14", "close": 0.044, "volume": 22140.0}, {"date": "2016-10-17", "close": 0.044, "volume": 100000.0}, {"date": "2016-10-19", "close": 0.045, "volume": 33530.0}, {"date": "2016-10-20", "close": 0.045, "volume": 127634.0}, {"date": "2016-10-21", "close": 0.049, "volume": 96785.0}, {"date": "2016-10-24", "close": 0.048, "volume": 100000.0}, {"date": "2016-10-26", "close": 0.05, "volume": 100000.0}, {"date": "2016-10-31", "close": 0.06, "volume": 1059700.0}, {"date": "2016-11-02", "close": 0.058, "volume": 15000.0}, {"date": "2016-11-03", "close": 0.06, "volume": 100000.0}, {"date": "2016-11-07", "close": 0.058, "volume": 50000.0}, {"date": "2016-11-09", "close": 0.064, "volume": 311703.0}, {"date": "2016-11-10", "close": 0.07, "volume": 188297.0}, {"date": "2016-11-11", "close": 0.069, "volume": 322892.0}, {"date": "2016-11-17", "close": 0.065, "volume": 250000.0}, {"date": "2016-11-23", "close": 0.065, "volume": 30001.0}, {"date": "2016-11-25", "close": 0.055, "volume": 304999.0}, {"date": "2016-11-28", "close": 0.056, "volume": 200000.0}, {"date": "2016-11-29", "close": 0.059, "volume": 7201.0}, {"date": "2016-12-01", "close": 0.06, "volume": 145000.0}, {"date": "2016-12-02", "close": 0.068, "volume": 45257.0}, {"date": "2016-12-05", "close": 0.069, "volume": 268100.0}, {"date": "2016-12-06", "close": 0.068, "volume": 109765.0}, {"date": "2016-12-08", "close": 0.068, "volume": 11000.0}, {"date": "2016-12-09", "close": 0.065, "volume": 38740.0}, {"date": "2016-12-12", "close": 0.07, "volume": 50000.0}, {"date": "2016-12-16", "close": 0.066, "volume": 125000.0}, {"date": "2016-12-20", "close": 0.068, "volume": 100000.0}, {"date": "2016-12-21", "close": 0.068, "volume": 17600.0}, {"date": "2016-12-22", "close": 0.07, "volume": 100000.0}, {"date": "2016-12-23", "close": 0.069, "volume": 50000.0}, {"date": "2016-12-28", "close": 0.067, "volume": 4762.0}, {"date": "2016-12-30", "close": 0.065, "volume": 350000.0}, {"date": "2017-01-03", "close": 0.07, "volume": 200000.0}, {"date": "2017-01-04", "close": 0.07, "volume": 260000.0}, {"date": "2017-01-05", "close": 0.07, "volume": 90000.0}, {"date": "2017-01-06", "close": 0.072, "volume": 325000.0}, {"date": "2017-01-09", "close": 0.075, "volume": 300000.0}, {"date": "2017-01-10", "close": 0.076, "volume": 186159.0}, {"date": "2017-01-11", "close": 0.081, "volume": 130000.0}, {"date": "2017-01-12", "close": 0.077, "volume": 200000.0}, {"date": "2017-01-17", "close": 0.073, "volume": 426798.0}, {"date": "2017-01-18", "close": 0.075, "volume": 8000.0}, {"date": "2017-01-19", "close": 0.081, "volume": 265799.0}, {"date": "2017-01-23", "close": 0.073, "volume": 108000.0}, {"date": "2017-01-25", "close": 0.079, "volume": 179603.0}, {"date": "2017-01-30", "close": 0.075, "volume": 133397.0}, {"date": "2017-01-31", "close": 0.075, "volume": 2362.0}, {"date": "2017-02-02", "close": 0.08, "volume": 207000.0}, {"date": "2017-02-07", "close": 0.078, "volume": 252000.0}, {"date": "2017-02-09", "close": 0.075, "volume": 154291.0}, {"date": "2017-02-10", "close": 0.075, "volume": 227669.0}, {"date": "2017-02-13", "close": 0.075, "volume": 201000.0}, {"date": "2017-02-14", "close": 0.075, "volume": 119000.0}, {"date": "2017-02-15", "close": 0.074, "volume": 312331.0}, {"date": "2017-02-16", "close": 0.072, "volume": 235669.0}, {"date": "2017-02-20", "close": 0.072, "volume": 30000.0}, {"date": "2017-02-21", "close": 0.072, "volume": 435000.0}, {"date": "2017-02-22", "close": 0.069, "volume": 100000.0}, {"date": "2017-02-24", "close": 0.072, "volume": 27292.0}, {"date": "2017-02-27", "close": 0.072, "volume": 11718.0}, {"date": "2017-02-28", "close": 0.072, "volume": 188282.0}, {"date": "2017-03-02", "close": 0.072, "volume": 9050.0}, {"date": "2017-03-06", "close": 0.072, "volume": 10500.0}, {"date": "2017-03-07", "close": 0.07, "volume": 200000.0}, {"date": "2017-03-10", "close": 0.069, "volume": 220000.0}, {"date": "2017-03-16", "close": 0.069, "volume": 191272.0}, {"date": "2017-03-21", "close": 0.07, "volume": 83001.0}, {"date": "2017-03-22", "close": 0.07, "volume": 7642.0}, {"date": "2017-03-29", "close": 0.066, "volume": 16129.0}, {"date": "2017-03-31", "close": 0.066, "volume": 30000.0}, {"date": "2017-04-03", "close": 0.071, "volume": 180000.0}, {"date": "2017-04-04", "close": 0.066, "volume": 153871.0}, {"date": "2017-04-05", "close": 0.07, "volume": 534955.0}, {"date": "2017-04-07", "close": 0.065, "volume": 2560815.0}, {"date": "2017-04-10", "close": 0.073, "volume": 1183422.0}, {"date": "2017-04-11", "close": 0.077, "volume": 526237.0}, {"date": "2017-04-12", "close": 0.079, "volume": 1196777.0}, {"date": "2017-04-13", "close": 0.075, "volume": 314531.0}, {"date": "2017-04-18", "close": 0.078, "volume": 27950.0}, {"date": "2017-04-19", "close": 0.078, "volume": 501539.0}, {"date": "2017-04-20", "close": 0.078, "volume": 22500.0}, {"date": "2017-04-21", "close": 0.075, "volume": 233580.0}, {"date": "2017-04-24", "close": 0.078, "volume": 45279.0}, {"date": "2017-04-26", "close": 0.076, "volume": 104721.0}, {"date": "2017-04-27", "close": 0.076, "volume": 280000.0}, {"date": "2017-04-28", "close": 0.074, "volume": 405000.0}, {"date": "2017-05-01", "close": 0.075, "volume": 198943.0}, {"date": "2017-05-02", "close": 0.075, "volume": 10000.0}, {"date": "2017-05-03", "close": 0.075, "volume": 569943.0}, {"date": "2017-05-04", "close": 0.075, "volume": 136000.0}, {"date": "2017-05-05", "close": 0.069, "volume": 445075.0}, {"date": "2017-05-09", "close": 0.068, "volume": 515384.0}, {"date": "2017-05-11", "close": 0.065, "volume": 379185.0}, {"date": "2017-05-12", "close": 0.065, "volume": 170000.0}, {"date": "2017-05-15", "close": 0.068, "volume": 597930.0}, {"date": "2017-05-16", "close": 0.07, "volume": 2476693.0}, {"date": "2017-05-17", "close": 0.07, "volume": 385429.0}, {"date": "2017-05-18", "close": 0.065, "volume": 541590.0}, {"date": "2017-05-19", "close": 0.065, "volume": 15879.0}, {"date": "2017-05-22", "close": 0.064, "volume": 54121.0}, {"date": "2017-05-23", "close": 0.065, "volume": 31000.0}, {"date": "2017-05-24", "close": 0.065, "volume": 44879.0}, {"date": "2017-05-25", "close": 0.07, "volume": 219857.0}, {"date": "2017-05-26", "close": 0.069, "volume": 345000.0}, {"date": "2017-05-29", "close": 0.07, "volume": 290115.0}, {"date": "2017-05-31", "close": 0.074, "volume": 452115.0}, {"date": "2017-06-02", "close": 0.07, "volume": 125171.0}, {"date": "2017-06-06", "close": 0.066, "volume": 105000.0}, {"date": "2017-06-07", "close": 0.07, "volume": 368000.0}, {"date": "2017-06-13", "close": 0.07, "volume": 485713.0}, {"date": "2017-06-15", "close": 0.076, "volume": 150000.0}, {"date": "2017-06-16", "close": 0.075, "volume": 40274.0}, {"date": "2017-06-19", "close": 0.075, "volume": 274640.0}, {"date": "2017-06-20", "close": 0.081, "volume": 744158.0}, {"date": "2017-06-21", "close": 0.081, "volume": 100728.0}, {"date": "2017-06-22", "close": 0.08, "volume": 737500.0}, {"date": "2017-06-23", "close": 0.08, "volume": 44000.0}, {"date": "2017-06-26", "close": 0.08, "volume": 325000.0}, {"date": "2017-06-27", "close": 0.079, "volume": 190000.0}, {"date": "2017-06-28", "close": 0.082, "volume": 300000.0}, {"date": "2017-06-29", "close": 0.095, "volume": 3203570.0}, {"date": "2017-06-30", "close": 0.1, "volume": 1210935.0}, {"date": "2017-07-03", "close": 0.105, "volume": 1435590.0}, {"date": "2017-07-04", "close": 0.1, "volume": 2069206.0}, {"date": "2017-07-05", "close": 0.1, "volume": 3941622.0}, {"date": "2017-07-06", "close": 0.1, "volume": 2208467.0}, {"date": "2017-07-07", "close": 0.11, "volume": 2210124.0}, {"date": "2017-07-10", "close": 0.11, "volume": 446186.0}, {"date": "2017-07-11", "close": 0.1, "volume": 1418607.0}, {"date": "2017-07-12", "close": 0.1, "volume": 314349.0}, {"date": "2017-07-13", "close": 0.095, "volume": 421518.0}, {"date": "2017-07-14", "close": 0.099, "volume": 30000.0}, {"date": "2017-07-17", "close": 0.1, "volume": 1328648.0}, {"date": "2017-07-18", "close": 0.099, "volume": 135773.0}, {"date": "2017-07-19", "close": 0.095, "volume": 458650.0}, {"date": "2017-07-20", "close": 0.099, "volume": 751521.0}, {"date": "2017-07-21", "close": 0.095, "volume": 725643.0}, {"date": "2017-07-24", "close": 0.094, "volume": 683817.0}, {"date": "2017-07-25", "close": 0.092, "volume": 96400.0}, {"date": "2017-07-26", "close": 0.092, "volume": 786969.0}, {"date": "2017-07-27", "close": 0.084, "volume": 471029.0}, {"date": "2017-07-28", "close": 0.091, "volume": 461062.0}, {"date": "2017-07-31", "close": 0.092, "volume": 57000.0}, {"date": "2017-08-01", "close": 0.097, "volume": 308211.0}, {"date": "2017-08-02", "close": 0.096, "volume": 685177.0}, {"date": "2017-08-03", "close": 0.095, "volume": 304247.0}, {"date": "2017-08-04", "close": 0.093, "volume": 195077.0}, {"date": "2017-08-07", "close": 0.09, "volume": 631894.0}, {"date": "2017-08-08", "close": 0.087, "volume": 242184.0}, {"date": "2017-08-09", "close": 0.089, "volume": 230000.0}, {"date": "2017-08-10", "close": 0.077, "volume": 717291.0}, {"date": "2017-08-11", "close": 0.09, "volume": 694625.0}, {"date": "2017-08-14", "close": 0.082, "volume": 486135.0}, {"date": "2017-08-15", "close": 0.089, "volume": 159429.0}, {"date": "2017-08-16", "close": 0.088, "volume": 575000.0}, {"date": "2017-08-17", "close": 0.081, "volume": 1054226.0}, {"date": "2017-08-18", "close": 0.082, "volume": 100000.0}, {"date": "2017-08-21", "close": 0.09, "volume": 353964.0}, {"date": "2017-08-22", "close": 0.081, "volume": 781437.0}, {"date": "2017-08-23", "close": 0.081, "volume": 812743.0}, {"date": "2017-08-24", "close": 0.079, "volume": 603682.0}, {"date": "2017-08-25", "close": 0.089, "volume": 515595.0}, {"date": "2017-08-28", "close": 0.09, "volume": 2624296.0}, {"date": "2017-08-29", "close": 0.094, "volume": 522749.0}, {"date": "2017-08-30", "close": 0.098, "volume": 388097.0}, {"date": "2017-08-31", "close": 0.096, "volume": 572623.0}, {"date": "2017-09-01", "close": 0.095, "volume": 1685000.0}, {"date": "2017-09-04", "close": 0.097, "volume": 645356.0}, {"date": "2017-09-07", "close": 0.09, "volume": 2251995.0}, {"date": "2017-09-08", "close": 0.093, "volume": 2840395.0}, {"date": "2017-09-11", "close": 0.11, "volume": 7310752.0}, {"date": "2017-09-12", "close": 0.155, "volume": 9566545.0}, {"date": "2017-09-13", "close": 0.165, "volume": 16004736.0}, {"date": "2017-09-14", "close": 0.145, "volume": 5349620.0}, {"date": "2017-09-15", "close": 0.135, "volume": 4664560.0}, {"date": "2017-09-18", "close": 0.125, "volume": 3369894.0}, {"date": "2017-09-19", "close": 0.115, "volume": 4698379.0}, {"date": "2017-09-20", "close": 0.115, "volume": 4431577.0}, {"date": "2017-09-21", "close": 0.135, "volume": 3516417.0}, {"date": "2017-09-22", "close": 0.15, "volume": 1859429.0}, {"date": "2017-09-25", "close": 0.145, "volume": 4117091.0}, {"date": "2017-09-26", "close": 0.145, "volume": 1715020.0}, {"date": "2017-09-27", "close": 0.15, "volume": 1008131.0}, {"date": "2017-09-28", "close": 0.185, "volume": 6935478.0}, {"date": "2017-09-29", "close": 0.185, "volume": 5045160.0}, {"date": "2017-10-02", "close": 0.195, "volume": 4385574.0}, {"date": "2017-10-03", "close": 0.175, "volume": 2412954.0}, {"date": "2017-10-04", "close": 0.155, "volume": 3786604.0}, {"date": "2017-10-05", "close": 0.165, "volume": 1124955.0}, {"date": "2017-10-06", "close": 0.17, "volume": 859375.0}, {"date": "2017-10-09", "close": 0.165, "volume": 903356.0}, {"date": "2017-10-10", "close": 0.18, "volume": 828753.0}, {"date": "2017-10-11", "close": 0.165, "volume": 2064128.0}, {"date": "2017-10-12", "close": 0.155, "volume": 1731888.0}, {"date": "2017-10-13", "close": 0.165, "volume": 1018783.0}, {"date": "2017-10-16", "close": 0.155, "volume": 1031673.0}, {"date": "2017-10-17", "close": 0.155, "volume": 948738.0}, {"date": "2017-10-18", "close": 0.165, "volume": 828968.0}, {"date": "2017-10-19", "close": 0.155, "volume": 1346452.0}, {"date": "2017-10-20", "close": 0.16, "volume": 594297.0}, {"date": "2017-10-23", "close": 0.155, "volume": 1523781.0}, {"date": "2017-10-24", "close": 0.16, "volume": 1003224.0}, {"date": "2017-10-25", "close": 0.165, "volume": 654666.0}, {"date": "2017-10-26", "close": 0.16, "volume": 500301.0}, {"date": "2017-10-27", "close": 0.175, "volume": 885183.0}, {"date": "2017-10-30", "close": 0.185, "volume": 1941424.0}, {"date": "2017-10-31", "close": 0.18, "volume": 1458661.0}, {"date": "2017-11-01", "close": 0.19, "volume": 670666.0}, {"date": "2017-11-02", "close": 0.18, "volume": 443980.0}, {"date": "2017-11-03", "close": 0.185, "volume": 577920.0}, {"date": "2017-11-06", "close": 0.185, "volume": 847235.0}, {"date": "2017-11-07", "close": 0.185, "volume": 2525978.0}, {"date": "2017-11-08", "close": 0.185, "volume": 673427.0}, {"date": "2017-11-09", "close": 0.165, "volume": 1247282.0}, {"date": "2017-11-10", "close": 0.16, "volume": 2724896.0}, {"date": "2017-11-13", "close": 0.165, "volume": 639516.0}, {"date": "2017-11-14", "close": 0.135, "volume": 3803044.0}, {"date": "2017-11-15", "close": 0.155, "volume": 1335421.0}, {"date": "2017-11-16", "close": 0.155, "volume": 135597.0}, {"date": "2017-11-17", "close": 0.145, "volume": 1061179.0}, {"date": "2017-11-20", "close": 0.15, "volume": 1190008.0}, {"date": "2017-11-21", "close": 0.15, "volume": 1402530.0}, {"date": "2017-11-22", "close": 0.155, "volume": 457528.0}, {"date": "2017-11-23", "close": 0.145, "volume": 242423.0}, {"date": "2017-11-24", "close": 0.14, "volume": 457015.0}, {"date": "2017-11-27", "close": 0.15, "volume": 818547.0}, {"date": "2017-11-28", "close": 0.14, "volume": 237252.0}, {"date": "2017-11-29", "close": 0.145, "volume": 188949.0}, {"date": "2017-11-30", "close": 0.14, "volume": 337817.0}, {"date": "2017-12-01", "close": 0.12, "volume": 691849.0}, {"date": "2017-12-04", "close": 0.12, "volume": 3039942.0}, {"date": "2017-12-05", "close": 0.11, "volume": 2489755.0}, {"date": "2017-12-06", "close": 0.105, "volume": 864265.0}, {"date": "2017-12-07", "close": 0.098, "volume": 1305068.0}, {"date": "2017-12-08", "close": 0.095, "volume": 2163787.0}, {"date": "2017-12-11", "close": 0.082, "volume": 4660461.0}, {"date": "2017-12-12", "close": 0.083, "volume": 1351794.0}, {"date": "2017-12-13", "close": 0.087, "volume": 1506736.0}, {"date": "2017-12-14", "close": 0.086, "volume": 799352.0}, {"date": "2017-12-15", "close": 0.093, "volume": 684515.0}, {"date": "2017-12-18", "close": 0.087, "volume": 659862.0}, {"date": "2017-12-19", "close": 0.084, "volume": 553229.0}, {"date": "2017-12-20", "close": 0.075, "volume": 1280175.0}, {"date": "2017-12-21", "close": 0.077, "volume": 220494.0}, {"date": "2017-12-22", "close": 0.076, "volume": 725086.0}, {"date": "2017-12-27", "close": 0.076, "volume": 233959.0}, {"date": "2017-12-28", "close": 0.08, "volume": 74112.0}, {"date": "2017-12-29", "close": 0.078, "volume": 84833.0}, {"date": "2018-01-02", "close": 0.079, "volume": 1435331.0}, {"date": "2018-01-03", "close": 0.08, "volume": 82299.0}, {"date": "2018-01-04", "close": 0.09, "volume": 523429.0}, {"date": "2018-01-05", "close": 0.09, "volume": 294084.0}, {"date": "2018-01-08", "close": 0.092, "volume": 281174.0}, {"date": "2018-01-09", "close": 0.09, "volume": 106604.0}, {"date": "2018-01-10", "close": 0.09, "volume": 6187.0}, {"date": "2018-01-11", "close": 0.095, "volume": 216355.0}, {"date": "2018-01-12", "close": 0.095, "volume": 452608.0}, {"date": "2018-01-15", "close": 0.097, "volume": 487657.0}, {"date": "2018-01-16", "close": 0.1, "volume": 889218.0}, {"date": "2018-01-17", "close": 0.09, "volume": 2274177.0}, {"date": "2018-01-18", "close": 0.09, "volume": 526153.0}, {"date": "2018-01-19", "close": 0.086, "volume": 530821.0}, {"date": "2018-01-22", "close": 0.08, "volume": 842318.0}, {"date": "2018-01-23", "close": 0.082, "volume": 112456.0}, {"date": "2018-01-24", "close": 0.086, "volume": 167518.0}, {"date": "2018-01-25", "close": 0.08, "volume": 105000.0}, {"date": "2018-01-29", "close": 0.084, "volume": 398594.0}, {"date": "2018-01-30", "close": 0.084, "volume": 24563.0}, {"date": "2018-01-31", "close": 0.084, "volume": 384774.0}, {"date": "2018-02-01", "close": 0.088, "volume": 445139.0}, {"date": "2018-02-02", "close": 0.086, "volume": 137225.0}, {"date": "2018-02-05", "close": 0.081, "volume": 595896.0}, {"date": "2018-02-06", "close": 0.077, "volume": 583934.0}, {"date": "2018-02-07", "close": 0.079, "volume": 391684.0}, {"date": "2018-02-08", "close": 0.08, "volume": 94999.0}, {"date": "2018-02-09", "close": 0.079, "volume": 100054.0}, {"date": "2018-02-12", "close": 0.08, "volume": 162708.0}, {"date": "2018-02-13", "close": 0.08, "volume": 232183.0}, {"date": "2018-02-14", "close": 0.076, "volume": 195237.0}, {"date": "2018-02-15", "close": 0.078, "volume": 425000.0}, {"date": "2018-02-16", "close": 0.073, "volume": 458485.0}, {"date": "2018-02-19", "close": 0.074, "volume": 341687.0}, {"date": "2018-02-20", "close": 0.073, "volume": 172835.0}, {"date": "2018-02-22", "close": 0.082, "volume": 1231703.0}, {"date": "2018-02-23", "close": 0.081, "volume": 359959.0}, {"date": "2018-02-26", "close": 0.075, "volume": 795341.0}, {"date": "2018-02-27", "close": 0.076, "volume": 336968.0}, {"date": "2018-02-28", "close": 0.079, "volume": 96143.0}, {"date": "2018-03-01", "close": 0.074, "volume": 431603.0}, {"date": "2018-03-02", "close": 0.073, "volume": 9608.0}, {"date": "2018-03-05", "close": 0.075, "volume": 46319.0}, {"date": "2018-03-06", "close": 0.073, "volume": 80844.0}, {"date": "2018-03-07", "close": 0.075, "volume": 157663.0}, {"date": "2018-03-08", "close": 0.074, "volume": 154603.0}, {"date": "2018-03-09", "close": 0.074, "volume": 304020.0}, {"date": "2018-03-12", "close": 0.08, "volume": 273348.0}, {"date": "2018-03-13", "close": 0.082, "volume": 252104.0}, {"date": "2018-03-14", "close": 0.079, "volume": 492694.0}, {"date": "2018-03-15", "close": 0.08, "volume": 182610.0}, {"date": "2018-03-16", "close": 0.087, "volume": 147615.0}, {"date": "2018-03-19", "close": 0.086, "volume": 396033.0}, {"date": "2018-03-20", "close": 0.088, "volume": 400132.0}, {"date": "2018-03-21", "close": 0.085, "volume": 130651.0}, {"date": "2018-03-22", "close": 0.082, "volume": 524309.0}, {"date": "2018-03-23", "close": 0.083, "volume": 40849.0}, {"date": "2018-03-26", "close": 0.08, "volume": 179190.0}, {"date": "2018-03-27", "close": 0.08, "volume": 37461.0}, {"date": "2018-03-28", "close": 0.08, "volume": 4300.0}, {"date": "2018-03-29", "close": 0.076, "volume": 16691.0}, {"date": "2018-04-03", "close": 0.077, "volume": 67800.0}, {"date": "2018-04-04", "close": 0.075, "volume": 149628.0}, {"date": "2018-04-05", "close": 0.076, "volume": 3366.0}, {"date": "2018-04-09", "close": 0.074, "volume": 142958.0}, {"date": "2018-04-10", "close": 0.071, "volume": 81000.0}, {"date": "2018-04-11", "close": 0.069, "volume": 132490.0}, {"date": "2018-04-12", "close": 0.069, "volume": 139143.0}, {"date": "2018-04-13", "close": 0.069, "volume": 52943.0}, {"date": "2018-04-16", "close": 0.061, "volume": 797808.0}, {"date": "2018-04-17", "close": 0.058, "volume": 747715.0}, {"date": "2018-04-18", "close": 0.047, "volume": 1956470.0}, {"date": "2018-04-19", "close": 0.047, "volume": 2164423.0}, {"date": "2018-04-20", "close": 0.051, "volume": 851608.0}, {"date": "2018-04-23", "close": 0.05, "volume": 137457.0}, {"date": "2018-04-24", "close": 0.049, "volume": 384104.0}, {"date": "2018-04-26", "close": 0.05, "volume": 622347.0}, {"date": "2018-05-01", "close": 0.05, "volume": 557936.0}, {"date": "2018-05-02", "close": 0.05, "volume": 563613.0}, {"date": "2018-05-03", "close": 0.048, "volume": 667740.0}, {"date": "2018-05-04", "close": 0.048, "volume": 194589.0}, {"date": "2018-05-07", "close": 0.056, "volume": 766049.0}, {"date": "2018-05-08", "close": 0.052, "volume": 425494.0}, {"date": "2018-05-09", "close": 0.05, "volume": 333224.0}, {"date": "2018-05-10", "close": 0.051, "volume": 548324.0}, {"date": "2018-05-11", "close": 0.05, "volume": 259348.0}, {"date": "2018-05-14", "close": 0.051, "volume": 575091.0}, {"date": "2018-05-15", "close": 0.05, "volume": 616461.0}, {"date": "2018-05-16", "close": 0.05, "volume": 938130.0}, {"date": "2018-05-17", "close": 0.051, "volume": 91193.0}, {"date": "2018-05-18", "close": 0.05, "volume": 68643.0}, {"date": "2018-05-21", "close": 0.049, "volume": 596073.0}, {"date": "2018-05-22", "close": 0.05, "volume": 165250.0}, {"date": "2018-05-23", "close": 0.045, "volume": 1952339.0}, {"date": "2018-05-24", "close": 0.044, "volume": 535459.0}, {"date": "2018-05-25", "close": 0.039, "volume": 1129022.0}, {"date": "2018-05-28", "close": 0.04, "volume": 383085.0}, {"date": "2018-05-29", "close": 0.04, "volume": 89915.0}, {"date": "2018-05-30", "close": 0.04, "volume": 781144.0}, {"date": "2018-05-31", "close": 0.038, "volume": 267524.0}, {"date": "2018-06-01", "close": 0.038, "volume": 43945.0}, {"date": "2018-06-04", "close": 0.039, "volume": 244447.0}, {"date": "2018-06-05", "close": 0.041, "volume": 166076.0}, {"date": "2018-06-06", "close": 0.04, "volume": 229710.0}, {"date": "2018-06-07", "close": 0.038, "volume": 286036.0}, {"date": "2018-06-08", "close": 0.037, "volume": 981036.0}, {"date": "2018-06-12", "close": 0.035, "volume": 284873.0}, {"date": "2018-06-13", "close": 0.037, "volume": 430182.0}, {"date": "2018-06-14", "close": 0.035, "volume": 295870.0}, {"date": "2018-06-15", "close": 0.035, "volume": 143688.0}, {"date": "2018-06-18", "close": 0.035, "volume": 182530.0}, {"date": "2018-06-19", "close": 0.035, "volume": 1365005.0}, {"date": "2018-06-20", "close": 0.033, "volume": 634987.0}, {"date": "2018-06-21", "close": 0.032, "volume": 260820.0}, {"date": "2018-06-22", "close": 0.031, "volume": 1272311.0}, {"date": "2018-06-25", "close": 0.03, "volume": 2123830.0}, {"date": "2018-06-26", "close": 0.028, "volume": 1313924.0}, {"date": "2018-06-27", "close": 0.029, "volume": 338971.0}, {"date": "2018-06-28", "close": 0.031, "volume": 939668.0}, {"date": "2018-06-29", "close": 0.029, "volume": 338741.0}, {"date": "2018-07-02", "close": 0.031, "volume": 622119.0}, {"date": "2018-07-03", "close": 0.031, "volume": 373552.0}, {"date": "2018-07-04", "close": 0.031, "volume": 178782.0}, {"date": "2018-07-06", "close": 0.033, "volume": 359189.0}, {"date": "2018-07-09", "close": 0.035, "volume": 712000.0}, {"date": "2018-07-10", "close": 0.035, "volume": 125827.0}, {"date": "2018-07-11", "close": 0.034, "volume": 75000.0}, {"date": "2018-07-12", "close": 0.034, "volume": 285000.0}, {"date": "2018-07-13", "close": 0.035, "volume": 223571.0}, {"date": "2018-07-16", "close": 0.034, "volume": 100000.0}, {"date": "2018-07-17", "close": 0.033, "volume": 211496.0}, {"date": "2018-07-18", "close": 0.031, "volume": 5205928.0}, {"date": "2018-07-19", "close": 0.033, "volume": 1173815.0}, {"date": "2018-07-20", "close": 0.031, "volume": 1254151.0}, {"date": "2018-07-23", "close": 0.031, "volume": 388320.0}, {"date": "2018-07-24", "close": 0.03, "volume": 322011.0}, {"date": "2018-07-25", "close": 0.031, "volume": 100000.0}, {"date": "2018-07-26", "close": 0.031, "volume": 116130.0}, {"date": "2018-07-27", "close": 0.031, "volume": 445464.0}, {"date": "2018-07-30", "close": 0.03, "volume": 262100.0}, {"date": "2018-07-31", "close": 0.029, "volume": 341773.0}, {"date": "2018-08-01", "close": 0.028, "volume": 533956.0}, {"date": "2018-08-02", "close": 0.028, "volume": 60466.0}, {"date": "2018-08-03", "close": 0.028, "volume": 344668.0}, {"date": "2018-08-06", "close": 0.028, "volume": 222210.0}, {"date": "2018-08-07", "close": 0.029, "volume": 196473.0}, {"date": "2018-08-08", "close": 0.029, "volume": 95849.0}, {"date": "2018-08-09", "close": 0.031, "volume": 456000.0}, {"date": "2018-08-10", "close": 0.03, "volume": 603986.0}, {"date": "2018-08-13", "close": 0.029, "volume": 65669.0}, {"date": "2018-08-14", "close": 0.029, "volume": 310010.0}, {"date": "2018-08-15", "close": 0.029, "volume": 87500.0}, {"date": "2018-08-16", "close": 0.028, "volume": 473957.0}, {"date": "2018-08-17", "close": 0.03, "volume": 304981.0}, {"date": "2018-08-20", "close": 0.03, "volume": 608469.0}, {"date": "2018-08-21", "close": 0.029, "volume": 803378.0}, {"date": "2018-08-22", "close": 0.03, "volume": 3400030.0}, {"date": "2018-08-23", "close": 0.029, "volume": 500144.0}, {"date": "2018-08-24", "close": 0.033, "volume": 2517983.0}, {"date": "2018-08-27", "close": 0.034, "volume": 2872799.0}, {"date": "2018-08-28", "close": 0.036, "volume": 1043253.0}, {"date": "2018-08-29", "close": 0.04, "volume": 2988589.0}, {"date": "2018-08-30", "close": 0.037, "volume": 4603536.0}, {"date": "2018-08-31", "close": 0.038, "volume": 3458384.0}, {"date": "2018-09-03", "close": 0.037, "volume": 200000.0}, {"date": "2018-09-04", "close": 0.032, "volume": 2326503.0}, {"date": "2018-09-05", "close": 0.028, "volume": 1228393.0}, {"date": "2018-09-06", "close": 0.029, "volume": 8315.0}, {"date": "2018-09-07", "close": 0.03, "volume": 1948723.0}, {"date": "2018-09-10", "close": 0.028, "volume": 681179.0}, {"date": "2018-09-11", "close": 0.028, "volume": 130000.0}, {"date": "2018-09-12", "close": 0.027, "volume": 884625.0}, {"date": "2018-09-13", "close": 0.027, "volume": 2322132.0}, {"date": "2018-09-14", "close": 0.027, "volume": 138642.0}, {"date": "2018-09-17", "close": 0.026, "volume": 970119.0}, {"date": "2018-09-18", "close": 0.027, "volume": 19000.0}, {"date": "2018-09-19", "close": 0.028, "volume": 100000.0}, {"date": "2018-09-20", "close": 0.028, "volume": 573868.0}, {"date": "2018-09-21", "close": 0.027, "volume": 184504.0}, {"date": "2018-09-24", "close": 0.027, "volume": 110000.0}, {"date": "2018-09-25", "close": 0.028, "volume": 138263.0}, {"date": "2018-09-26", "close": 0.027, "volume": 142116.0}, {"date": "2018-09-27", "close": 0.029, "volume": 687742.0}, {"date": "2018-09-28", "close": 0.028, "volume": 123808.0}, {"date": "2018-10-01", "close": 0.028, "volume": 715612.0}, {"date": "2018-10-02", "close": 0.03, "volume": 151970.0}, {"date": "2018-10-03", "close": 0.029, "volume": 331931.0}, {"date": "2018-10-04", "close": 0.036, "volume": 1584515.0}, {"date": "2018-10-05", "close": 0.034, "volume": 494759.0}, {"date": "2018-10-08", "close": 0.033, "volume": 652778.0}, {"date": "2018-10-09", "close": 0.033, "volume": 131584.0}, {"date": "2018-10-10", "close": 0.032, "volume": 285773.0}, {"date": "2018-10-11", "close": 0.03, "volume": 69865.0}, {"date": "2018-10-15", "close": 0.03, "volume": 25000.0}, {"date": "2018-10-16", "close": 0.031, "volume": 292418.0}, {"date": "2018-10-17", "close": 0.034, "volume": 300000.0}, {"date": "2018-10-18", "close": 0.03, "volume": 428300.0}, {"date": "2018-10-19", "close": 0.03, "volume": 272700.0}, {"date": "2018-10-22", "close": 0.03, "volume": 81500.0}, {"date": "2018-10-24", "close": 0.029, "volume": 766258.0}, {"date": "2018-10-25", "close": 0.028, "volume": 404787.0}, {"date": "2018-10-26", "close": 0.029, "volume": 459500.0}, {"date": "2018-10-31", "close": 0.027, "volume": 37046.0}, {"date": "2018-11-01", "close": 0.028, "volume": 250000.0}, {"date": "2018-11-02", "close": 0.028, "volume": 7250.0}, {"date": "2018-11-05", "close": 0.03, "volume": 169000.0}, {"date": "2018-11-07", "close": 0.031, "volume": 192552.0}, {"date": "2018-11-08", "close": 0.032, "volume": 26688.0}, {"date": "2018-11-09", "close": 0.031, "volume": 216600.0}, {"date": "2018-11-12", "close": 0.03, "volume": 135543.0}, {"date": "2018-11-13", "close": 0.028, "volume": 339960.0}, {"date": "2018-11-14", "close": 0.028, "volume": 45000.0}, {"date": "2018-11-15", "close": 0.028, "volume": 68000.0}, {"date": "2018-11-16", "close": 0.029, "volume": 64781.0}, {"date": "2018-11-19", "close": 0.032, "volume": 239960.0}, {"date": "2018-11-20", "close": 0.03, "volume": 1591141.0}, {"date": "2018-11-22", "close": 0.028, "volume": 336592.0}, {"date": "2018-11-23", "close": 0.028, "volume": 165723.0}, {"date": "2018-11-26", "close": 0.027, "volume": 122466.0}, {"date": "2018-11-28", "close": 0.028, "volume": 3000.0}, {"date": "2018-11-29", "close": 0.03, "volume": 350064.0}, {"date": "2018-12-03", "close": 0.031, "volume": 598000.0}, {"date": "2018-12-04", "close": 0.028, "volume": 741500.0}, {"date": "2018-12-05", "close": 0.029, "volume": 588252.0}, {"date": "2018-12-06", "close": 0.029, "volume": 354382.0}, {"date": "2018-12-07", "close": 0.028, "volume": 516000.0}, {"date": "2018-12-10", "close": 0.028, "volume": 98333.0}, {"date": "2018-12-11", "close": 0.028, "volume": 214041.0}, {"date": "2018-12-12", "close": 0.028, "volume": 32500.0}, {"date": "2018-12-13", "close": 0.029, "volume": 37500.0}, {"date": "2018-12-14", "close": 0.027, "volume": 831721.0}, {"date": "2018-12-17", "close": 0.026, "volume": 235144.0}, {"date": "2018-12-18", "close": 0.027, "volume": 149744.0}, {"date": "2018-12-19", "close": 0.026, "volume": 150000.0}, {"date": "2018-12-20", "close": 0.026, "volume": 128013.0}, {"date": "2018-12-21", "close": 0.026, "volume": 233806.0}, {"date": "2018-12-24", "close": 0.025, "volume": 413806.0}, {"date": "2018-12-27", "close": 0.025, "volume": 217884.0}, {"date": "2019-01-02", "close": 0.026, "volume": 100965.0}, {"date": "2019-01-03", "close": 0.026, "volume": 64428.0}, {"date": "2019-01-04", "close": 0.027, "volume": 247000.0}, {"date": "2019-01-07", "close": 0.027, "volume": 432288.0}, {"date": "2019-01-08", "close": 0.027, "volume": 30000.0}, {"date": "2019-01-11", "close": 0.027, "volume": 120000.0}, {"date": "2019-01-15", "close": 0.027, "volume": 13964.0}, {"date": "2019-01-16", "close": 0.026, "volume": 376540.0}, {"date": "2019-01-21", "close": 0.026, "volume": 568414.0}, {"date": "2019-01-22", "close": 0.026, "volume": 163082.0}, {"date": "2019-01-25", "close": 0.026, "volume": 1161001.0}, {"date": "2019-01-29", "close": 0.024, "volume": 158582.0}, {"date": "2019-01-30", "close": 0.025, "volume": 147914.0}, {"date": "2019-02-01", "close": 0.025, "volume": 62000.0}, {"date": "2019-02-04", "close": 0.024, "volume": 740724.0}, {"date": "2019-02-05", "close": 0.024, "volume": 508481.0}, {"date": "2019-02-06", "close": 0.023, "volume": 20000.0}, {"date": "2019-02-07", "close": 0.024, "volume": 729392.0}, {"date": "2019-02-08", "close": 0.023, "volume": 160000.0}, {"date": "2019-02-11", "close": 0.025, "volume": 629554.0}, {"date": "2019-02-19", "close": 0.027, "volume": 900818.0}, {"date": "2019-02-20", "close": 0.027, "volume": 18213.0}, {"date": "2019-02-21", "close": 0.026, "volume": 200000.0}, {"date": "2019-02-26", "close": 0.026, "volume": 5678.0}, {"date": "2019-02-27", "close": 0.026, "volume": 35000.0}, {"date": "2019-02-28", "close": 0.025, "volume": 189502.0}, {"date": "2019-03-01", "close": 0.026, "volume": 67750.0}, {"date": "2019-03-05", "close": 0.026, "volume": 30000.0}, {"date": "2019-03-06", "close": 0.025, "volume": 105081.0}, {"date": "2019-03-07", "close": 0.025, "volume": 11192.0}, {"date": "2019-03-12", "close": 0.025, "volume": 201152.0}, {"date": "2019-03-13", "close": 0.024, "volume": 667969.0}, {"date": "2019-03-14", "close": 0.025, "volume": 668082.0}, {"date": "2019-03-15", "close": 0.025, "volume": 78750.0}, {"date": "2019-03-19", "close": 0.025, "volume": 60144.0}, {"date": "2019-03-20", "close": 0.025, "volume": 50000.0}, {"date": "2019-03-21", "close": 0.025, "volume": 64157.0}, {"date": "2019-03-22", "close": 0.025, "volume": 299697.0}, {"date": "2019-03-26", "close": 0.025, "volume": 451578.0}, {"date": "2019-03-27", "close": 0.026, "volume": 26262.0}, {"date": "2019-03-29", "close": 0.025, "volume": 98422.0}, {"date": "2019-04-02", "close": 0.022, "volume": 830435.0}, {"date": "2019-04-03", "close": 0.023, "volume": 201626.0}, {"date": "2019-04-04", "close": 0.025, "volume": 319243.0}, {"date": "2019-04-08", "close": 0.024, "volume": 9100.0}, {"date": "2019-04-09", "close": 0.024, "volume": 441308.0}, {"date": "2019-04-10", "close": 0.026, "volume": 882881.0}, {"date": "2019-04-16", "close": 0.026, "volume": 40000.0}, {"date": "2019-04-17", "close": 0.025, "volume": 50000.0}, {"date": "2019-04-18", "close": 0.026, "volume": 36291.0}, {"date": "2019-04-23", "close": 0.026, "volume": 25286.0}, {"date": "2019-04-24", "close": 0.026, "volume": 28144.0}, {"date": "2019-04-26", "close": 0.024, "volume": 40000.0}, {"date": "2019-04-29", "close": 0.024, "volume": 143882.0}, {"date": "2019-04-30", "close": 0.026, "volume": 205660.0}, {"date": "2019-05-01", "close": 0.023, "volume": 429886.0}, {"date": "2019-05-02", "close": 0.021, "volume": 420808.0}, {"date": "2019-05-03", "close": 0.024, "volume": 80971.0}, {"date": "2019-05-06", "close": 0.024, "volume": 25000.0}, {"date": "2019-05-07", "close": 0.024, "volume": 90000.0}, {"date": "2019-05-08", "close": 0.022, "volume": 100742.0}, {"date": "2019-05-09", "close": 0.023, "volume": 66300.0}, {"date": "2019-05-10", "close": 0.023, "volume": 25000.0}, {"date": "2019-05-14", "close": 0.022, "volume": 110188.0}, {"date": "2019-05-15", "close": 0.023, "volume": 141788.0}, {"date": "2019-05-17", "close": 0.021, "volume": 833385.0}, {"date": "2019-05-20", "close": 0.021, "volume": 183839.0}, {"date": "2019-05-21", "close": 0.023, "volume": 924271.0}, {"date": "2019-05-23", "close": 0.022, "volume": 10000.0}, {"date": "2019-05-24", "close": 0.021, "volume": 749464.0}, {"date": "2019-05-27", "close": 0.022, "volume": 243516.0}, {"date": "2019-05-31", "close": 0.021, "volume": 1793081.0}, {"date": "2019-06-05", "close": 0.022, "volume": 212159.0}, {"date": "2019-06-06", "close": 0.02, "volume": 468680.0}, {"date": "2019-06-11", "close": 0.02, "volume": 499474.0}, {"date": "2019-06-12", "close": 0.019, "volume": 421000.0}, {"date": "2019-06-13", "close": 0.017, "volume": 55611.0}, {"date": "2019-06-14", "close": 0.018, "volume": 653591.0}, {"date": "2019-06-17", "close": 0.015, "volume": 40000.0}, {"date": "2019-06-18", "close": 0.015, "volume": 962119.0}, {"date": "2019-06-19", "close": 0.02, "volume": 2270608.0}, {"date": "2019-06-20", "close": 0.017, "volume": 2796364.0}, {"date": "2019-06-21", "close": 0.016, "volume": 4322.0}, {"date": "2019-06-24", "close": 0.015, "volume": 432871.0}, {"date": "2019-06-25", "close": 0.016, "volume": 719782.0}, {"date": "2019-06-26", "close": 0.017, "volume": 157100.0}, {"date": "2019-06-27", "close": 0.018, "volume": 32748.0}, {"date": "2019-06-28", "close": 0.017, "volume": 112553.0}, {"date": "2019-07-01", "close": 0.017, "volume": 38235.0}, {"date": "2019-07-02", "close": 0.016, "volume": 112272.0}, {"date": "2019-07-04", "close": 0.013, "volume": 114999.0}, {"date": "2019-07-09", "close": 0.02, "volume": 445182.0}, {"date": "2019-07-10", "close": 0.019, "volume": 26368.0}, {"date": "2019-07-18", "close": 0.017, "volume": 106593.0}, {"date": "2019-07-19", "close": 0.017, "volume": 271578.0}, {"date": "2019-07-22", "close": 0.016, "volume": 79812.0}, {"date": "2019-07-24", "close": 0.017, "volume": 138760.0}, {"date": "2019-07-26", "close": 0.016, "volume": 64100.0}, {"date": "2019-07-29", "close": 0.014, "volume": 168331.0}, {"date": "2019-07-30", "close": 0.014, "volume": 286403.0}, {"date": "2019-07-31", "close": 0.016, "volume": 380765.0}, {"date": "2019-08-01", "close": 0.016, "volume": 147785.0}, {"date": "2019-08-02", "close": 0.016, "volume": 28475.0}, {"date": "2019-08-05", "close": 0.015, "volume": 220798.0}, {"date": "2019-08-06", "close": 0.016, "volume": 175000.0}, {"date": "2019-08-07", "close": 0.018, "volume": 58000.0}, {"date": "2019-08-09", "close": 0.018, "volume": 166666.0}, {"date": "2019-08-14", "close": 0.017, "volume": 75000.0}, {"date": "2019-08-15", "close": 0.016, "volume": 320000.0}, {"date": "2019-08-16", "close": 0.02, "volume": 3647990.0}, {"date": "2019-08-19", "close": 0.021, "volume": 562618.0}, {"date": "2019-08-20", "close": 0.02, "volume": 757726.0}, {"date": "2019-08-21", "close": 0.022, "volume": 815018.0}, {"date": "2019-08-22", "close": 0.021, "volume": 1453131.0}, {"date": "2019-08-23", "close": 0.02, "volume": 779424.0}, {"date": "2019-08-26", "close": 0.02, "volume": 83500.0}, {"date": "2019-08-27", "close": 0.02, "volume": 202583.0}, {"date": "2019-08-28", "close": 0.022, "volume": 389521.0}, {"date": "2019-08-29", "close": 0.027, "volume": 615261.0}, {"date": "2019-08-30", "close": 0.029, "volume": 1612526.0}, {"date": "2019-09-02", "close": 0.032, "volume": 474888.0}, {"date": "2019-09-03", "close": 0.03, "volume": 1436312.0}, {"date": "2019-09-04", "close": 0.029, "volume": 85584.0}, {"date": "2019-09-05", "close": 0.03, "volume": 15483.0}, {"date": "2019-09-06", "close": 0.024, "volume": 510568.0}, {"date": "2019-09-10", "close": 0.031, "volume": 369834.0}, {"date": "2019-09-11", "close": 0.033, "volume": 610989.0}, {"date": "2019-09-12", "close": 0.03, "volume": 1965193.0}, {"date": "2019-09-13", "close": 0.023, "volume": 417617.0}, {"date": "2019-09-16", "close": 0.027, "volume": 417173.0}, {"date": "2019-09-17", "close": 0.027, "volume": 45875.0}, {"date": "2019-09-18", "close": 0.031, "volume": 680989.0}, {"date": "2019-09-19", "close": 0.03, "volume": 799468.0}, {"date": "2019-09-20", "close": 0.027, "volume": 546992.0}, {"date": "2019-09-23", "close": 0.027, "volume": 864404.0}, {"date": "2019-09-26", "close": 0.03, "volume": 201689.0}, {"date": "2019-09-27", "close": 0.028, "volume": 388653.0}, {"date": "2019-09-30", "close": 0.032, "volume": 163222.0}, {"date": "2019-10-01", "close": 0.027, "volume": 638419.0}, {"date": "2019-10-02", "close": 0.029, "volume": 323362.0}, {"date": "2019-10-03", "close": 0.032, "volume": 203999.0}, {"date": "2019-10-04", "close": 0.028, "volume": 1914472.0}, {"date": "2019-10-08", "close": 0.029, "volume": 52602.0}, {"date": "2019-10-09", "close": 0.032, "volume": 477678.0}, {"date": "2019-10-10", "close": 0.032, "volume": 197000.0}, {"date": "2019-10-11", "close": 0.034, "volume": 930152.0}, {"date": "2019-10-14", "close": 0.041, "volume": 2808034.0}, {"date": "2019-10-15", "close": 0.041, "volume": 380845.0}, {"date": "2019-10-16", "close": 0.041, "volume": 283844.0}, {"date": "2019-10-17", "close": 0.038, "volume": 1119432.0}, {"date": "2019-10-18", "close": 0.041, "volume": 389570.0}, {"date": "2019-10-21", "close": 0.039, "volume": 729217.0}, {"date": "2019-10-22", "close": 0.039, "volume": 96628.0}, {"date": "2019-10-23", "close": 0.039, "volume": 49770.0}, {"date": "2019-10-24", "close": 0.038, "volume": 174138.0}, {"date": "2019-10-25", "close": 0.038, "volume": 487758.0}, {"date": "2019-10-28", "close": 0.037, "volume": 45000.0}, {"date": "2019-10-29", "close": 0.039, "volume": 234426.0}, {"date": "2019-10-30", "close": 0.036, "volume": 352205.0}, {"date": "2019-10-31", "close": 0.036, "volume": 266639.0}, {"date": "2019-11-01", "close": 0.034, "volume": 959503.0}, {"date": "2019-11-04", "close": 0.034, "volume": 49588.0}, {"date": "2019-11-05", "close": 0.032, "volume": 655302.0}, {"date": "2019-11-06", "close": 0.032, "volume": 43480.0}, {"date": "2019-11-08", "close": 0.037, "volume": 4625.0}, {"date": "2019-11-11", "close": 0.04, "volume": 700000.0}, {"date": "2019-11-13", "close": 0.039, "volume": 348937.0}, {"date": "2019-11-14", "close": 0.037, "volume": 126388.0}, {"date": "2019-11-15", "close": 0.042, "volume": 219186.0}, {"date": "2019-11-19", "close": 0.035, "volume": 37000.0}, {"date": "2019-11-20", "close": 0.035, "volume": 146917.0}, {"date": "2019-11-21", "close": 0.035, "volume": 31083.0}, {"date": "2019-11-25", "close": 0.041, "volume": 220000.0}, {"date": "2019-11-26", "close": 0.04, "volume": 431697.0}, {"date": "2019-11-27", "close": 0.038, "volume": 10000.0}, {"date": "2019-11-29", "close": 0.038, "volume": 50000.0}, {"date": "2019-12-02", "close": 0.04, "volume": 59674.0}, {"date": "2019-12-03", "close": 0.036, "volume": 163158.0}, {"date": "2019-12-05", "close": 0.034, "volume": 87330.0}, {"date": "2019-12-06", "close": 0.031, "volume": 359784.0}, {"date": "2019-12-10", "close": 0.039, "volume": 39656.0}, {"date": "2019-12-11", "close": 0.036, "volume": 70000.0}, {"date": "2019-12-12", "close": 0.036, "volume": 98933.0}, {"date": "2019-12-13", "close": 0.035, "volume": 297400.0}, {"date": "2019-12-16", "close": 0.038, "volume": 137250.0}, {"date": "2019-12-18", "close": 0.037, "volume": 200000.0}, {"date": "2019-12-19", "close": 0.036, "volume": 156516.0}, {"date": "2019-12-24", "close": 0.036, "volume": 113484.0}, {"date": "2019-12-27", "close": 0.037, "volume": 100000.0}, {"date": "2019-12-30", "close": 0.038, "volume": 731967.0}, {"date": "2019-12-31", "close": 0.045, "volume": 441117.0}, {"date": "2020-01-02", "close": 0.047, "volume": 461489.0}, {"date": "2020-01-03", "close": 0.043, "volume": 551486.0}, {"date": "2020-01-06", "close": 0.041, "volume": 616610.0}, {"date": "2020-01-07", "close": 0.043, "volume": 35000.0}, {"date": "2020-01-08", "close": 0.038, "volume": 716639.0}, {"date": "2020-01-09", "close": 0.039, "volume": 77690.0}, {"date": "2020-01-10", "close": 0.04, "volume": 250312.0}, {"date": "2020-01-13", "close": 0.042, "volume": 10188.0}, {"date": "2020-01-15", "close": 0.039, "volume": 215200.0}, {"date": "2020-01-16", "close": 0.043, "volume": 30000.0}, {"date": "2020-01-20", "close": 0.043, "volume": 30679.0}, {"date": "2020-01-21", "close": 0.042, "volume": 225000.0}, {"date": "2020-01-23", "close": 0.039, "volume": 36238.0}, {"date": "2020-01-24", "close": 0.037, "volume": 223510.0}, {"date": "2020-01-28", "close": 0.04, "volume": 42000.0}, {"date": "2020-01-29", "close": 0.037, "volume": 10000.0}, {"date": "2020-01-30", "close": 0.035, "volume": 350000.0}, {"date": "2020-01-31", "close": 0.036, "volume": 15000.0}, {"date": "2020-02-03", "close": 0.034, "volume": 143176.0}, {"date": "2020-02-04", "close": 0.038, "volume": 50000.0}, {"date": "2020-02-06", "close": 0.034, "volume": 510071.0}, {"date": "2020-02-07", "close": 0.034, "volume": 15120.0}, {"date": "2020-02-10", "close": 0.032, "volume": 335921.0}, {"date": "2020-02-11", "close": 0.032, "volume": 46196.0}, {"date": "2020-02-12", "close": 0.031, "volume": 198447.0}, {"date": "2020-02-13", "close": 0.027, "volume": 579194.0}, {"date": "2020-02-14", "close": 0.025, "volume": 590084.0}, {"date": "2020-02-17", "close": 0.026, "volume": 205403.0}, {"date": "2020-02-18", "close": 0.029, "volume": 174011.0}, {"date": "2020-02-19", "close": 0.03, "volume": 150000.0}, {"date": "2020-02-20", "close": 0.029, "volume": 295568.0}, {"date": "2020-02-21", "close": 0.028, "volume": 94597.0}, {"date": "2020-02-26", "close": 0.028, "volume": 100500.0}, {"date": "2020-02-27", "close": 0.023, "volume": 821652.0}, {"date": "2020-02-28", "close": 0.025, "volume": 143793.0}, {"date": "2020-03-02", "close": 0.02, "volume": 1270161.0}, {"date": "2020-03-03", "close": 0.022, "volume": 205741.0}, {"date": "2020-03-05", "close": 0.024, "volume": 515000.0}, {"date": "2020-03-06", "close": 0.02, "volume": 995965.0}, {"date": "2020-03-09", "close": 0.018, "volume": 216844.0}, {"date": "2020-03-11", "close": 0.022, "volume": 54000.0}, {"date": "2020-03-12", "close": 0.021, "volume": 82997.0}, {"date": "2020-03-13", "close": 0.016, "volume": 200000.0}, {"date": "2020-03-16", "close": 0.016, "volume": 85151.0}, {"date": "2020-03-17", "close": 0.011, "volume": 1707545.0}, {"date": "2020-03-18", "close": 0.011, "volume": 254647.0}, {"date": "2020-03-19", "close": 0.008, "volume": 2030134.0}, {"date": "2020-03-20", "close": 0.008, "volume": 855566.0}, {"date": "2020-03-23", "close": 0.009, "volume": 150479.0}, {"date": "2020-03-30", "close": 0.009, "volume": 105347.0}, {"date": "2020-03-31", "close": 0.009, "volume": 17000.0}, {"date": "2020-04-02", "close": 0.01, "volume": 120000.0}, {"date": "2020-04-03", "close": 0.012, "volume": 520000.0}, {"date": "2020-04-06", "close": 0.012, "volume": 290000.0}, {"date": "2020-04-07", "close": 0.01, "volume": 771080.0}, {"date": "2020-04-09", "close": 0.012, "volume": 582600.0}, {"date": "2020-04-14", "close": 0.012, "volume": 141500.0}, {"date": "2020-04-15", "close": 0.011, "volume": 633332.0}, {"date": "2020-04-16", "close": 0.012, "volume": 479925.0}, {"date": "2020-04-20", "close": 0.011, "volume": 547373.0}, {"date": "2020-04-21", "close": 0.011, "volume": 288874.0}, {"date": "2020-04-22", "close": 0.011, "volume": 120216.0}, {"date": "2020-04-29", "close": 0.011, "volume": 406633.0}, {"date": "2020-05-01", "close": 0.011, "volume": 1298737.0}, {"date": "2020-05-04", "close": 0.018, "volume": 1035147.0}, {"date": "2020-05-05", "close": 0.015, "volume": 735800.0}, {"date": "2020-05-06", "close": 0.018, "volume": 352999.0}, {"date": "2020-05-11", "close": 0.018, "volume": 158000.0}, {"date": "2020-05-12", "close": 0.016, "volume": 217914.0}, {"date": "2020-05-13", "close": 0.015, "volume": 132224.0}, {"date": "2020-05-15", "close": 0.017, "volume": 1198427.0}, {"date": "2020-05-19", "close": 0.018, "volume": 112886.0}, {"date": "2020-05-20", "close": 0.017, "volume": 167250.0}, {"date": "2020-05-21", "close": 0.015, "volume": 294800.0}, {"date": "2020-05-25", "close": 0.015, "volume": 242791.0}, {"date": "2020-05-26", "close": 0.015, "volume": 68041.0}, {"date": "2020-05-27", "close": 0.014, "volume": 161000.0}, {"date": "2020-05-28", "close": 0.015, "volume": 180000.0}, {"date": "2020-05-29", "close": 0.015, "volume": 246208.0}, {"date": "2020-06-01", "close": 0.015, "volume": 11066.0}, {"date": "2020-06-02", "close": 0.013, "volume": 76666.0}, {"date": "2020-06-03", "close": 0.018, "volume": 107601.0}, {"date": "2020-06-04", "close": 0.02, "volume": 208720.0}, {"date": "2020-06-05", "close": 0.02, "volume": 715121.0}, {"date": "2020-06-09", "close": 0.019, "volume": 389764.0}, {"date": "2020-06-10", "close": 0.017, "volume": 431678.0}, {"date": "2020-06-11", "close": 0.017, "volume": 40000.0}, {"date": "2020-06-15", "close": 0.017, "volume": 153086.0}, {"date": "2020-06-17", "close": 0.025, "volume": 3614717.0}, {"date": "2020-06-18", "close": 0.03, "volume": 875291.0}, {"date": "2020-06-19", "close": 0.027, "volume": 2612926.0}, {"date": "2020-06-22", "close": 0.026, "volume": 147808.0}, {"date": "2020-06-23", "close": 0.035, "volume": 1240083.0}, {"date": "2020-06-24", "close": 0.033, "volume": 438671.0}, {"date": "2020-06-25", "close": 0.029, "volume": 25200.0}, {"date": "2020-06-26", "close": 0.028, "volume": 100000.0}, {"date": "2020-06-29", "close": 0.025, "volume": 516608.0}, {"date": "2020-06-30", "close": 0.025, "volume": 13000.0}, {"date": "2020-07-01", "close": 0.031, "volume": 307072.0}, {"date": "2020-07-02", "close": 0.03, "volume": 38591.0}, {"date": "2020-07-03", "close": 0.026, "volume": 259000.0}, {"date": "2020-07-06", "close": 0.027, "volume": 66703.0}, {"date": "2020-07-07", "close": 0.03, "volume": 15000.0}, {"date": "2020-07-08", "close": 0.03, "volume": 135000.0}, {"date": "2020-07-09", "close": 0.027, "volume": 519037.0}, {"date": "2020-07-13", "close": 0.027, "volume": 73204.0}, {"date": "2020-07-14", "close": 0.03, "volume": 208333.0}, {"date": "2020-07-16", "close": 0.028, "volume": 246075.0}, {"date": "2020-07-17", "close": 0.029, "volume": 15698.0}, {"date": "2020-07-23", "close": 0.026, "volume": 20000.0}, {"date": "2020-07-24", "close": 0.025, "volume": 192226.0}, {"date": "2020-07-27", "close": 0.025, "volume": 28342.0}, {"date": "2020-07-28", "close": 0.026, "volume": 285261.0}, {"date": "2020-07-29", "close": 0.029, "volume": 497040.0}, {"date": "2020-07-30", "close": 0.031, "volume": 781600.0}, {"date": "2020-07-31", "close": 0.03, "volume": 217446.0}, {"date": "2020-08-04", "close": 0.025, "volume": 1644792.0}, {"date": "2020-08-05", "close": 0.029, "volume": 28873.0}, {"date": "2020-08-07", "close": 0.027, "volume": 16137.0}, {"date": "2020-08-10", "close": 0.027, "volume": 370000.0}, {"date": "2020-08-12", "close": 0.027, "volume": 603703.0}, {"date": "2020-08-13", "close": 0.029, "volume": 382733.0}, {"date": "2020-08-14", "close": 0.03, "volume": 95000.0}, {"date": "2020-08-17", "close": 0.031, "volume": 1008319.0}, {"date": "2020-08-18", "close": 0.033, "volume": 1966154.0}, {"date": "2020-08-19", "close": 0.033, "volume": 2429038.0}, {"date": "2020-08-20", "close": 0.033, "volume": 1009696.0}, {"date": "2020-08-21", "close": 0.034, "volume": 631871.0}, {"date": "2020-08-24", "close": 0.032, "volume": 153235.0}, {"date": "2020-08-26", "close": 0.031, "volume": 310000.0}, {"date": "2020-08-27", "close": 0.031, "volume": 122262.0}, {"date": "2020-08-28", "close": 0.031, "volume": 198000.0}, {"date": "2020-08-31", "close": 0.03, "volume": 787000.0}, {"date": "2020-09-01", "close": 0.029, "volume": 317000.0}, {"date": "2020-09-02", "close": 0.029, "volume": 723827.0}, {"date": "2020-09-03", "close": 0.03, "volume": 75000.0}, {"date": "2020-09-04", "close": 0.029, "volume": 351899.0}, {"date": "2020-09-07", "close": 0.029, "volume": 15434.0}, {"date": "2020-09-08", "close": 0.034, "volume": 954869.0}, {"date": "2020-09-09", "close": 0.045, "volume": 2722308.0}, {"date": "2020-09-10", "close": 0.04, "volume": 1219196.0}, {"date": "2020-09-11", "close": 0.045, "volume": 993133.0}, {"date": "2020-09-14", "close": 0.048, "volume": 588665.0}, {"date": "2020-09-15", "close": 0.044, "volume": 583581.0}, {"date": "2020-09-16", "close": 0.045, "volume": 31155.0}, {"date": "2020-09-17", "close": 0.043, "volume": 281400.0}, {"date": "2020-09-18", "close": 0.043, "volume": 216087.0}, {"date": "2020-09-21", "close": 0.043, "volume": 4536.0}, {"date": "2020-09-22", "close": 0.044, "volume": 80373.0}, {"date": "2020-09-23", "close": 0.044, "volume": 293230.0}, {"date": "2020-09-25", "close": 0.043, "volume": 103000.0}, {"date": "2020-09-29", "close": 0.043, "volume": 71000.0}, {"date": "2020-09-30", "close": 0.044, "volume": 35818.0}, {"date": "2020-10-01", "close": 0.045, "volume": 55694.0}, {"date": "2020-10-02", "close": 0.043, "volume": 10000.0}, {"date": "2020-10-05", "close": 0.042, "volume": 325866.0}, {"date": "2020-10-06", "close": 0.042, "volume": 40471.0}, {"date": "2020-10-07", "close": 0.043, "volume": 63680.0}, {"date": "2020-10-08", "close": 0.037, "volume": 410836.0}, {"date": "2020-10-09", "close": 0.04, "volume": 750000.0}, {"date": "2020-10-13", "close": 0.041, "volume": 118705.0}, {"date": "2020-10-14", "close": 0.042, "volume": 119801.0}, {"date": "2020-10-16", "close": 0.04, "volume": 11087.0}, {"date": "2020-10-19", "close": 0.04, "volume": 272500.0}, {"date": "2020-10-20", "close": 0.039, "volume": 223700.0}, {"date": "2020-10-23", "close": 0.04, "volume": 10000.0}, {"date": "2020-10-26", "close": 0.039, "volume": 40000.0}, {"date": "2020-10-27", "close": 0.04, "volume": 1282557.0}, {"date": "2020-10-28", "close": 0.04, "volume": 1572847.0}, {"date": "2020-10-29", "close": 0.045, "volume": 308570.0}, {"date": "2020-10-30", "close": 0.04, "volume": 62750.0}, {"date": "2020-11-02", "close": 0.04, "volume": 225000.0}, {"date": "2020-11-03", "close": 0.039, "volume": 460000.0}, {"date": "2020-11-04", "close": 0.038, "volume": 589362.0}, {"date": "2020-11-06", "close": 0.04, "volume": 337500.0}, {"date": "2020-11-09", "close": 0.038, "volume": 97000.0}, {"date": "2020-11-10", "close": 0.043, "volume": 637648.0}, {"date": "2020-11-11", "close": 0.04, "volume": 640149.0}, {"date": "2020-11-12", "close": 0.041, "volume": 899874.0}, {"date": "2020-11-13", "close": 0.041, "volume": 270884.0}, {"date": "2020-11-20", "close": 0.043, "volume": 828630.0}, {"date": "2020-11-23", "close": 0.045, "volume": 2734585.0}, {"date": "2020-11-24", "close": 0.044, "volume": 1608940.0}, {"date": "2020-11-25", "close": 0.042, "volume": 556504.0}, {"date": "2020-11-26", "close": 0.045, "volume": 300690.0}, {"date": "2020-11-27", "close": 0.047, "volume": 1363418.0}, {"date": "2020-11-30", "close": 0.05, "volume": 1675291.0}, {"date": "2020-12-01", "close": 0.041, "volume": 4766733.0}, {"date": "2020-12-02", "close": 0.041, "volume": 1077174.0}, {"date": "2020-12-03", "close": 0.041, "volume": 816398.0}, {"date": "2020-12-04", "close": 0.042, "volume": 179280.0}, {"date": "2020-12-07", "close": 0.04, "volume": 1485748.0}, {"date": "2020-12-08", "close": 0.039, "volume": 2627450.0}, {"date": "2020-12-09", "close": 0.035, "volume": 1704792.0}, {"date": "2020-12-10", "close": 0.035, "volume": 1001448.0}, {"date": "2020-12-11", "close": 0.036, "volume": 932167.0}, {"date": "2020-12-14", "close": 0.036, "volume": 1670150.0}, {"date": "2020-12-15", "close": 0.043, "volume": 1701868.0}, {"date": "2020-12-16", "close": 0.046, "volume": 1734779.0}, {"date": "2020-12-17", "close": 0.05, "volume": 3732504.0}, {"date": "2020-12-18", "close": 0.05, "volume": 526638.0}, {"date": "2020-12-21", "close": 0.053, "volume": 3337846.0}, {"date": "2020-12-22", "close": 0.056, "volume": 5389086.0}, {"date": "2020-12-23", "close": 0.059, "volume": 3391865.0}, {"date": "2020-12-24", "close": 0.055, "volume": 3130460.0}, {"date": "2020-12-29", "close": 0.054, "volume": 1400352.0}, {"date": "2020-12-30", "close": 0.054, "volume": 233528.0}, {"date": "2020-12-31", "close": 0.063, "volume": 4812906.0}, {"date": "2021-01-04", "close": 0.061, "volume": 637388.0}, {"date": "2021-01-05", "close": 0.073, "volume": 6857739.0}, {"date": "2021-01-06", "close": 0.072, "volume": 2509620.0}, {"date": "2021-01-07", "close": 0.072, "volume": 1742238.0}, {"date": "2021-01-08", "close": 0.072, "volume": 1289850.0}, {"date": "2021-01-11", "close": 0.072, "volume": 2010278.0}, {"date": "2021-01-12", "close": 0.074, "volume": 509180.0}, {"date": "2021-01-13", "close": 0.077, "volume": 258209.0}, {"date": "2021-01-14", "close": 0.072, "volume": 1005417.0}, {"date": "2021-01-15", "close": 0.072, "volume": 501922.0}, {"date": "2021-01-18", "close": 0.075, "volume": 726699.0}, {"date": "2021-01-19", "close": 0.077, "volume": 641705.0}, {"date": "2021-01-20", "close": 0.072, "volume": 2971131.0}, {"date": "2021-01-21", "close": 0.071, "volume": 544340.0}, {"date": "2021-01-29", "close": 0.077, "volume": 4828774.0}, {"date": "2021-02-03", "close": 0.078, "volume": 4264845.0}, {"date": "2021-02-04", "close": 0.072, "volume": 3152501.0}, {"date": "2021-02-05", "close": 0.081, "volume": 5150713.0}, {"date": "2021-02-08", "close": 0.084, "volume": 7589382.0}, {"date": "2021-02-09", "close": 0.095, "volume": 12555965.0}, {"date": "2021-02-10", "close": 0.096, "volume": 24115825.0}, {"date": "2021-02-11", "close": 0.09, "volume": 20684011.0}, {"date": "2021-02-12", "close": 0.11, "volume": 29413710.0}, {"date": "2021-02-17", "close": 0.097, "volume": 19945308.0}, {"date": "2021-02-18", "close": 0.08, "volume": 15450034.0}, {"date": "2021-02-19", "close": 0.082, "volume": 7276810.0}, {"date": "2021-02-22", "close": 0.087, "volume": 4518545.0}, {"date": "2021-02-23", "close": 0.084, "volume": 5559751.0}, {"date": "2021-02-24", "close": 0.081, "volume": 5554036.0}, {"date": "2021-02-25", "close": 0.081, "volume": 1674051.0}, {"date": "2021-02-26", "close": 0.08, "volume": 4192761.0}, {"date": "2021-03-01", "close": 0.083, "volume": 1707007.0}, {"date": "2021-03-02", "close": 0.087, "volume": 4139853.0}, {"date": "2021-03-03", "close": 0.091, "volume": 3979356.0}, {"date": "2021-03-04", "close": 0.089, "volume": 1708558.0}, {"date": "2021-03-08", "close": 0.09, "volume": 10523767.0}, {"date": "2021-03-09", "close": 0.092, "volume": 4681545.0}, {"date": "2021-03-10", "close": 0.091, "volume": 6366171.0}, {"date": "2021-03-15", "close": 0.089, "volume": 29555813.0}, {"date": "2021-03-16", "close": 0.088, "volume": 5274629.0}, {"date": "2021-03-17", "close": 0.09, "volume": 4310883.0}, {"date": "2021-03-18", "close": 0.091, "volume": 9896266.0}, {"date": "2021-03-19", "close": 0.087, "volume": 10340344.0}, {"date": "2021-03-22", "close": 0.084, "volume": 8189393.0}, {"date": "2021-03-23", "close": 0.085, "volume": 3651958.0}, {"date": "2021-03-24", "close": 0.083, "volume": 3120578.0}, {"date": "2021-03-25", "close": 0.08, "volume": 9328962.0}, {"date": "2021-03-26", "close": 0.079, "volume": 4854539.0}, {"date": "2021-03-29", "close": 0.079, "volume": 4065648.0}, {"date": "2021-03-30", "close": 0.08, "volume": 6062880.0}, {"date": "2021-04-06", "close": 0.033, "volume": 51229228.0}, {"date": "2021-04-07", "close": 0.031, "volume": 24833428.0}, {"date": "2021-04-08", "close": 0.032, "volume": 10938527.0}, {"date": "2021-04-09", "close": 0.031, "volume": 6735689.0}, {"date": "2021-04-12", "close": 0.03, "volume": 4618420.0}, {"date": "2021-04-13", "close": 0.029, "volume": 3861792.0}, {"date": "2021-04-14", "close": 0.029, "volume": 2333581.0}, {"date": "2021-04-15", "close": 0.029, "volume": 1494281.0}, {"date": "2021-04-16", "close": 0.03, "volume": 3358770.0}, {"date": "2021-04-19", "close": 0.028, "volume": 2812278.0}, {"date": "2021-04-20", "close": 0.034, "volume": 10437984.0}, {"date": "2021-04-21", "close": 0.035, "volume": 7246680.0}, {"date": "2021-04-22", "close": 0.035, "volume": 1474512.0}, {"date": "2021-04-23", "close": 0.034, "volume": 4612639.0}, {"date": "2021-04-26", "close": 0.036, "volume": 1136011.0}, {"date": "2021-04-27", "close": 0.036, "volume": 292595.0}, {"date": "2021-04-28", "close": 0.037, "volume": 4958134.0}, {"date": "2021-05-03", "close": 0.037, "volume": 33016706.0}, {"date": "2021-05-04", "close": 0.033, "volume": 5747059.0}, {"date": "2021-05-05", "close": 0.032, "volume": 3519743.0}, {"date": "2021-05-06", "close": 0.031, "volume": 4062296.0}, {"date": "2021-05-07", "close": 0.03, "volume": 545018.0}, {"date": "2021-05-10", "close": 0.03, "volume": 1869031.0}, {"date": "2021-05-11", "close": 0.03, "volume": 2201870.0}, {"date": "2021-05-12", "close": 0.029, "volume": 3587099.0}, {"date": "2021-05-13", "close": 0.027, "volume": 4526108.0}, {"date": "2021-05-14", "close": 0.032, "volume": 10937127.0}, {"date": "2021-05-17", "close": 0.029, "volume": 4783882.0}, {"date": "2021-05-18", "close": 0.03, "volume": 2291751.0}, {"date": "2021-05-19", "close": 0.029, "volume": 2465937.0}, {"date": "2021-05-20", "close": 0.032, "volume": 1041766.0}, {"date": "2021-05-21", "close": 0.032, "volume": 343790.0}, {"date": "2021-05-24", "close": 0.031, "volume": 1412526.0}, {"date": "2021-05-25", "close": 0.029, "volume": 3355533.0}, {"date": "2021-05-26", "close": 0.029, "volume": 2045424.0}, {"date": "2021-05-27", "close": 0.029, "volume": 1238980.0}, {"date": "2021-05-28", "close": 0.03, "volume": 1370564.0}, {"date": "2021-05-31", "close": 0.031, "volume": 1673313.0}, {"date": "2021-06-01", "close": 0.03, "volume": 820891.0}, {"date": "2021-06-02", "close": 0.03, "volume": 1806484.0}, {"date": "2021-06-03", "close": 0.03, "volume": 666571.0}, {"date": "2021-06-04", "close": 0.03, "volume": 374391.0}, {"date": "2021-06-07", "close": 0.03, "volume": 128809.0}, {"date": "2021-06-08", "close": 0.03, "volume": 1042464.0}, {"date": "2021-06-09", "close": 0.029, "volume": 1179702.0}, {"date": "2021-06-10", "close": 0.03, "volume": 3699104.0}, {"date": "2021-06-11", "close": 0.034, "volume": 1915098.0}, {"date": "2021-06-15", "close": 0.032, "volume": 2443970.0}, {"date": "2021-06-16", "close": 0.032, "volume": 2346294.0}, {"date": "2021-06-17", "close": 0.032, "volume": 333475.0}, {"date": "2021-06-18", "close": 0.032, "volume": 2469742.0}, {"date": "2021-06-21", "close": 0.03, "volume": 975456.0}, {"date": "2021-06-22", "close": 0.03, "volume": 1430886.0}, {"date": "2021-06-23", "close": 0.029, "volume": 535879.0}, {"date": "2021-06-24", "close": 0.028, "volume": 2917153.0}, {"date": "2021-06-25", "close": 0.03, "volume": 2193333.0}, {"date": "2021-06-28", "close": 0.028, "volume": 1974325.0}, {"date": "2021-06-29", "close": 0.028, "volume": 2015749.0}, {"date": "2021-06-30", "close": 0.03, "volume": 2327639.0}, {"date": "2021-07-05", "close": 0.031, "volume": 6228029.0}, {"date": "2021-07-06", "close": 0.033, "volume": 2182475.0}, {"date": "2021-07-07", "close": 0.034, "volume": 3155296.0}, {"date": "2021-07-08", "close": 0.039, "volume": 5137800.0}, {"date": "2021-07-09", "close": 0.04, "volume": 5006169.0}, {"date": "2021-07-12", "close": 0.038, "volume": 5860061.0}, {"date": "2021-07-13", "close": 0.04, "volume": 5449888.0}, {"date": "2021-07-14", "close": 0.043, "volume": 1972085.0}, {"date": "2021-07-15", "close": 0.047, "volume": 7026756.0}, {"date": "2021-07-16", "close": 0.045, "volume": 1602756.0}, {"date": "2021-07-19", "close": 0.047, "volume": 6127627.0}, {"date": "2021-07-20", "close": 0.045, "volume": 3522571.0}, {"date": "2021-07-21", "close": 0.047, "volume": 3496096.0}, {"date": "2021-07-22", "close": 0.046, "volume": 1480619.0}, {"date": "2021-07-23", "close": 0.051, "volume": 4554576.0}, {"date": "2021-07-26", "close": 0.054, "volume": 2590732.0}, {"date": "2021-07-27", "close": 0.056, "volume": 2400985.0}, {"date": "2021-07-28", "close": 0.056, "volume": 1657820.0}, {"date": "2021-07-29", "close": 0.057, "volume": 1082630.0}, {"date": "2021-07-30", "close": 0.052, "volume": 5775003.0}, {"date": "2021-08-02", "close": 0.046, "volume": 4059324.0}, {"date": "2021-08-03", "close": 0.048, "volume": 1261049.0}, {"date": "2021-08-04", "close": 0.046, "volume": 1742388.0}, {"date": "2021-08-05", "close": 0.044, "volume": 2305601.0}, {"date": "2021-08-06", "close": 0.04, "volume": 3705913.0}, {"date": "2021-08-09", "close": 0.043, "volume": 729505.0}, {"date": "2021-08-10", "close": 0.044, "volume": 1222505.0}, {"date": "2021-08-11", "close": 0.045, "volume": 2148580.0}, {"date": "2021-08-12", "close": 0.043, "volume": 615694.0}, {"date": "2021-08-13", "close": 0.043, "volume": 3033208.0}, {"date": "2021-08-16", "close": 0.042, "volume": 314707.0}, {"date": "2021-08-17", "close": 0.042, "volume": 1241822.0}, {"date": "2021-08-18", "close": 0.041, "volume": 433766.0}, {"date": "2021-08-19", "close": 0.04, "volume": 1313807.0}, {"date": "2021-08-20", "close": 0.04, "volume": 1051619.0}, {"date": "2021-08-23", "close": 0.036, "volume": 1342364.0}, {"date": "2021-08-24", "close": 0.036, "volume": 1802877.0}, {"date": "2021-08-25", "close": 0.038, "volume": 1793520.0}, {"date": "2021-08-26", "close": 0.038, "volume": 284209.0}, {"date": "2021-08-27", "close": 0.039, "volume": 446731.0}, {"date": "2021-08-30", "close": 0.039, "volume": 1126768.0}, {"date": "2021-08-31", "close": 0.037, "volume": 1363670.0}, {"date": "2021-09-01", "close": 0.037, "volume": 517956.0}, {"date": "2021-09-02", "close": 0.037, "volume": 360821.0}, {"date": "2021-09-06", "close": 0.039, "volume": 720270.0}, {"date": "2021-09-07", "close": 0.038, "volume": 628585.0}, {"date": "2021-09-08", "close": 0.032, "volume": 3679888.0}, {"date": "2021-09-09", "close": 0.034, "volume": 1824674.0}, {"date": "2021-09-10", "close": 0.034, "volume": 681012.0}, {"date": "2021-09-13", "close": 0.035, "volume": 3190752.0}, {"date": "2021-09-14", "close": 0.035, "volume": 667164.0}, {"date": "2021-09-15", "close": 0.035, "volume": 1909704.0}, {"date": "2021-09-16", "close": 0.036, "volume": 1430809.0}, {"date": "2021-09-17", "close": 0.035, "volume": 3452661.0}, {"date": "2021-09-20", "close": 0.039, "volume": 6664013.0}, {"date": "2021-09-21", "close": 0.037, "volume": 4493941.0}, {"date": "2021-09-22", "close": 0.037, "volume": 1061081.0}, {"date": "2021-09-23", "close": 0.038, "volume": 3416055.0}, {"date": "2021-09-24", "close": 0.036, "volume": 3139995.0}, {"date": "2021-09-27", "close": 0.037, "volume": 380009.0}, {"date": "2021-09-28", "close": 0.039, "volume": 1101519.0}, {"date": "2021-09-29", "close": 0.038, "volume": 941319.0}, {"date": "2021-09-30", "close": 0.038, "volume": 1059459.0}, {"date": "2021-10-01", "close": 0.038, "volume": 826097.0}, {"date": "2021-10-04", "close": 0.038, "volume": 1966464.0}, {"date": "2021-10-05", "close": 0.04, "volume": 1492787.0}, {"date": "2021-10-06", "close": 0.039, "volume": 205548.0}, {"date": "2021-10-07", "close": 0.04, "volume": 2571458.0}, {"date": "2021-10-08", "close": 0.038, "volume": 297912.0}, {"date": "2021-10-11", "close": 0.039, "volume": 94376.0}, {"date": "2021-10-12", "close": 0.043, "volume": 1474226.0}, {"date": "2021-10-13", "close": 0.039, "volume": 681967.0}, {"date": "2021-10-14", "close": 0.041, "volume": 3368707.0}, {"date": "2021-10-15", "close": 0.04, "volume": 429897.0}, {"date": "2021-10-18", "close": 0.039, "volume": 2032075.0}, {"date": "2021-10-19", "close": 0.043, "volume": 2274433.0}, {"date": "2021-10-20", "close": 0.04, "volume": 171018.0}, {"date": "2021-10-21", "close": 0.041, "volume": 922069.0}, {"date": "2021-10-22", "close": 0.04, "volume": 297139.0}, {"date": "2021-10-25", "close": 0.041, "volume": 291735.0}, {"date": "2021-10-26", "close": 0.041, "volume": 3041278.0}, {"date": "2021-10-27", "close": 0.039, "volume": 1999400.0}, {"date": "2021-10-28", "close": 0.04, "volume": 967115.0}, {"date": "2021-10-29", "close": 0.039, "volume": 1438588.0}, {"date": "2021-11-01", "close": 0.036, "volume": 1326117.0}, {"date": "2021-11-02", "close": 0.038, "volume": 1231217.0}, {"date": "2021-11-03", "close": 0.039, "volume": 855179.0}, {"date": "2021-11-04", "close": 0.038, "volume": 416813.0}, {"date": "2021-11-05", "close": 0.038, "volume": 403879.0}, {"date": "2021-11-08", "close": 0.039, "volume": 474427.0}, {"date": "2021-11-09", "close": 0.037, "volume": 645043.0}, {"date": "2021-11-10", "close": 0.036, "volume": 737417.0}, {"date": "2021-11-11", "close": 0.036, "volume": 1089087.0}, {"date": "2021-11-12", "close": 0.036, "volume": 414857.0}, {"date": "2021-11-15", "close": 0.036, "volume": 539366.0}, {"date": "2021-11-16", "close": 0.036, "volume": 899746.0}, {"date": "2021-11-17", "close": 0.035, "volume": 1740492.0}, {"date": "2021-11-18", "close": 0.035, "volume": 932550.0}, {"date": "2021-11-19", "close": 0.032, "volume": 11709986.0}, {"date": "2021-11-22", "close": 0.031, "volume": 1513552.0}, {"date": "2021-11-23", "close": 0.028, "volume": 3894311.0}, {"date": "2021-11-24", "close": 0.03, "volume": 2237688.0}, {"date": "2021-11-25", "close": 0.03, "volume": 5110632.0}, {"date": "2021-11-26", "close": 0.029, "volume": 5092035.0}, {"date": "2021-11-29", "close": 0.027, "volume": 3194254.0}, {"date": "2021-11-30", "close": 0.026, "volume": 2797463.0}, {"date": "2021-12-01", "close": 0.024, "volume": 2468166.0}, {"date": "2021-12-02", "close": 0.023, "volume": 3346135.0}, {"date": "2021-12-03", "close": 0.029, "volume": 5971174.0}, {"date": "2021-12-06", "close": 0.027, "volume": 1145788.0}, {"date": "2021-12-07", "close": 0.025, "volume": 2819306.0}, {"date": "2021-12-08", "close": 0.026, "volume": 689982.0}, {"date": "2021-12-09", "close": 0.026, "volume": 394000.0}, {"date": "2021-12-10", "close": 0.026, "volume": 283589.0}, {"date": "2021-12-15", "close": 0.028, "volume": 2964500.0}, {"date": "2021-12-16", "close": 0.027, "volume": 750000.0}, {"date": "2021-12-20", "close": 0.027, "volume": 298927.0}, {"date": "2021-12-21", "close": 0.024, "volume": 635151.0}, {"date": "2021-12-22", "close": 0.025, "volume": 797690.0}, {"date": "2021-12-23", "close": 0.024, "volume": 312389.0}, {"date": "2021-12-24", "close": 0.025, "volume": 133000.0}, {"date": "2021-12-29", "close": 0.027, "volume": 250300.0}, {"date": "2021-12-30", "close": 0.025, "volume": 177100.0}, {"date": "2021-12-31", "close": 0.026, "volume": 965872.0}, {"date": "2022-01-04", "close": 0.026, "volume": 137317.0}, {"date": "2022-01-05", "close": 0.027, "volume": 263817.0}, {"date": "2022-01-06", "close": 0.028, "volume": 39851.0}, {"date": "2022-01-07", "close": 0.028, "volume": 302942.0}, {"date": "2022-01-10", "close": 0.026, "volume": 20000.0}, {"date": "2022-01-11", "close": 0.027, "volume": 617331.0}, {"date": "2022-01-12", "close": 0.027, "volume": 8800.0}, {"date": "2022-01-13", "close": 0.028, "volume": 661116.0}, {"date": "2022-01-14", "close": 0.027, "volume": 691567.0}, {"date": "2022-01-17", "close": 0.028, "volume": 274601.0}, {"date": "2022-01-18", "close": 0.029, "volume": 102693.0}, {"date": "2022-01-19", "close": 0.027, "volume": 1392672.0}, {"date": "2022-01-20", "close": 0.027, "volume": 414723.0}, {"date": "2022-01-21", "close": 0.027, "volume": 139160.0}, {"date": "2022-01-24", "close": 0.024, "volume": 1345768.0}, {"date": "2022-01-25", "close": 0.024, "volume": 710542.0}, {"date": "2022-01-27", "close": 0.024, "volume": 319452.0}, {"date": "2022-01-28", "close": 0.023, "volume": 424009.0}, {"date": "2022-01-31", "close": 0.022, "volume": 646764.0}, {"date": "2022-02-01", "close": 0.025, "volume": 416636.0}, {"date": "2022-02-02", "close": 0.023, "volume": 1007414.0}, {"date": "2022-02-03", "close": 0.024, "volume": 3317443.0}, {"date": "2022-02-04", "close": 0.023, "volume": 1100084.0}, {"date": "2022-02-07", "close": 0.023, "volume": 219789.0}, {"date": "2022-02-08", "close": 0.023, "volume": 563291.0}, {"date": "2022-02-09", "close": 0.023, "volume": 612842.0}, {"date": "2022-02-10", "close": 0.023, "volume": 1428697.0}, {"date": "2022-02-11", "close": 0.025, "volume": 1101015.0}, {"date": "2022-02-14", "close": 0.025, "volume": 860555.0}, {"date": "2022-02-15", "close": 0.0245, "volume": 424666.0}, {"date": "2022-02-16", "close": 0.024, "volume": 705833.0}, {"date": "2022-02-17", "close": 0.025, "volume": 1062005.0}, {"date": "2022-02-18", "close": 0.023, "volume": 803721.0}, {"date": "2022-02-21", "close": 0.023, "volume": 1366468.0}, {"date": "2022-02-22", "close": 0.024, "volume": 140200.0}, {"date": "2022-02-23", "close": 0.024, "volume": 1710487.0}, {"date": "2022-02-24", "close": 0.023, "volume": 763961.0}, {"date": "2022-02-25", "close": 0.022, "volume": 366835.0}, {"date": "2022-02-28", "close": 0.024, "volume": 1193804.0}, {"date": "2022-03-01", "close": 0.027, "volume": 2704849.0}, {"date": "2022-03-02", "close": 0.026, "volume": 877000.0}, {"date": "2022-03-03", "close": 0.03, "volume": 2821980.0}, {"date": "2022-03-04", "close": 0.03, "volume": 1543294.0}, {"date": "2022-03-07", "close": 0.028, "volume": 1016309.0}, {"date": "2022-03-10", "close": 0.029, "volume": 2837570.0}, {"date": "2022-03-11", "close": 0.028, "volume": 893522.0}, {"date": "2022-03-14", "close": 0.028, "volume": 496335.0}, {"date": "2022-03-15", "close": 0.028, "volume": 191575.0}, {"date": "2022-03-16", "close": 0.027, "volume": 322345.0}, {"date": "2022-03-17", "close": 0.026, "volume": 1220564.0}, {"date": "2022-03-21", "close": 0.026, "volume": 26768.0}, {"date": "2022-03-22", "close": 0.027, "volume": 827188.0}, {"date": "2022-03-23", "close": 0.028, "volume": 465589.0}, {"date": "2022-03-24", "close": 0.029, "volume": 159584.0}, {"date": "2022-03-25", "close": 0.029, "volume": 108956.0}, {"date": "2022-03-28", "close": 0.025, "volume": 336295.0}, {"date": "2022-03-29", "close": 0.029, "volume": 1859420.0}, {"date": "2022-03-30", "close": 0.027, "volume": 193200.0}, {"date": "2022-03-31", "close": 0.03, "volume": 2064341.0}, {"date": "2022-04-01", "close": 0.029, "volume": 615000.0}, {"date": "2022-04-04", "close": 0.027, "volume": 1059454.0}, {"date": "2022-04-05", "close": 0.03, "volume": 2048073.0}, {"date": "2022-04-06", "close": 0.029, "volume": 190000.0}, {"date": "2022-04-08", "close": 0.027, "volume": 4561714.0}, {"date": "2022-04-11", "close": 0.028, "volume": 1396745.0}, {"date": "2022-04-12", "close": 0.028, "volume": 10000.0}, {"date": "2022-04-13", "close": 0.0285, "volume": 172076.0}, {"date": "2022-04-14", "close": 0.028, "volume": 680179.0}, {"date": "2022-04-19", "close": 0.028, "volume": 1835693.0}, {"date": "2022-04-20", "close": 0.029, "volume": 970804.0}, {"date": "2022-04-26", "close": 0.028, "volume": 1407936.0}, {"date": "2022-04-27", "close": 0.028, "volume": 101050.0}, {"date": "2022-04-28", "close": 0.028, "volume": 294224.0}, {"date": "2022-04-29", "close": 0.025, "volume": 3325423.0}, {"date": "2022-05-02", "close": 0.024, "volume": 2900166.0}, {"date": "2022-05-03", "close": 0.022, "volume": 1732366.0}, {"date": "2022-05-04", "close": 0.023, "volume": 374691.0}, {"date": "2022-05-05", "close": 0.024, "volume": 908614.0}, {"date": "2022-05-06", "close": 0.022, "volume": 2427785.0}, {"date": "2022-05-09", "close": 0.0215, "volume": 2730145.0}, {"date": "2022-05-10", "close": 0.021, "volume": 3330072.0}, {"date": "2022-05-11", "close": 0.021, "volume": 1054266.0}, {"date": "2022-05-12", "close": 0.019, "volume": 1734381.0}, {"date": "2022-05-13", "close": 0.02, "volume": 1855984.0}, {"date": "2022-05-16", "close": 0.02, "volume": 1712368.0}, {"date": "2022-05-17", "close": 0.02, "volume": 400149.0}, {"date": "2022-05-18", "close": 0.024, "volume": 2401355.0}, {"date": "2022-05-19", "close": 0.022, "volume": 1521539.0}, {"date": "2022-05-20", "close": 0.022, "volume": 419480.0}, {"date": "2022-05-23", "close": 0.02, "volume": 1221054.0}, {"date": "2022-05-24", "close": 0.022, "volume": 1878521.0}, {"date": "2022-05-25", "close": 0.02, "volume": 1156246.0}, {"date": "2022-05-26", "close": 0.021, "volume": 818118.0}, {"date": "2022-05-27", "close": 0.021, "volume": 63366.0}, {"date": "2022-05-30", "close": 0.021, "volume": 1637791.0}, {"date": "2022-05-31", "close": 0.022, "volume": 42240.0}, {"date": "2022-06-01", "close": 0.021, "volume": 30500.0}, {"date": "2022-06-02", "close": 0.021, "volume": 1467165.0}, {"date": "2022-06-03", "close": 0.023, "volume": 1339721.0}, {"date": "2022-06-06", "close": 0.021, "volume": 790742.0}, {"date": "2022-06-07", "close": 0.021, "volume": 1797225.0}, {"date": "2022-06-08", "close": 0.02, "volume": 2346072.0}, {"date": "2022-06-09", "close": 0.019, "volume": 2354390.0}, {"date": "2022-06-10", "close": 0.019, "volume": 1395950.0}, {"date": "2022-06-14", "close": 0.02, "volume": 410639.0}, {"date": "2022-06-15", "close": 0.016, "volume": 2843842.0}, {"date": "2022-06-16", "close": 0.018, "volume": 671433.0}, {"date": "2022-06-17", "close": 0.018, "volume": 1564347.0}, {"date": "2022-06-20", "close": 0.017, "volume": 612679.0}, {"date": "2022-06-21", "close": 0.017, "volume": 1353608.0}, {"date": "2022-06-22", "close": 0.017, "volume": 1023906.0}, {"date": "2022-06-23", "close": 0.016, "volume": 515750.0}, {"date": "2022-06-24", "close": 0.0165, "volume": 785264.0}, {"date": "2022-06-27", "close": 0.015, "volume": 32000.0}, {"date": "2022-06-28", "close": 0.016, "volume": 1405413.0}, {"date": "2022-06-29", "close": 0.016, "volume": 100000.0}, {"date": "2022-06-30", "close": 0.015, "volume": 653962.0}, {"date": "2022-07-01", "close": 0.018, "volume": 2091251.0}, {"date": "2022-07-06", "close": 0.018, "volume": 11111.0}, {"date": "2022-07-07", "close": 0.017, "volume": 1100000.0}, {"date": "2022-07-11", "close": 0.018, "volume": 30000.0}, {"date": "2022-07-14", "close": 0.017, "volume": 400000.0}, {"date": "2022-07-15", "close": 0.019, "volume": 182353.0}, {"date": "2022-07-18", "close": 0.019, "volume": 631578.0}, {"date": "2022-07-19", "close": 0.02, "volume": 281908.0}, {"date": "2022-07-22", "close": 0.02, "volume": 1000000.0}, {"date": "2022-07-25", "close": 0.02, "volume": 59117.0}, {"date": "2022-07-27", "close": 0.019, "volume": 52650.0}, {"date": "2022-07-28", "close": 0.02, "volume": 487553.0}, {"date": "2022-08-01", "close": 0.019, "volume": 35000.0}, {"date": "2022-08-02", "close": 0.02, "volume": 268028.0}, {"date": "2022-08-03", "close": 0.018, "volume": 82880.0}, {"date": "2022-08-04", "close": 0.019, "volume": 262282.0}, {"date": "2022-08-05", "close": 0.019, "volume": 898442.0}, {"date": "2022-08-08", "close": 0.019, "volume": 47617.0}, {"date": "2022-08-10", "close": 0.018, "volume": 50000.0}, {"date": "2022-08-11", "close": 0.018, "volume": 400000.0}, {"date": "2022-08-15", "close": 0.018, "volume": 118044.0}, {"date": "2022-08-16", "close": 0.0175, "volume": 1132872.0}, {"date": "2022-08-17", "close": 0.017, "volume": 212858.0}, {"date": "2022-08-18", "close": 0.018, "volume": 130000.0}, {"date": "2022-08-19", "close": 0.018, "volume": 300000.0}, {"date": "2022-08-23", "close": 0.016, "volume": 37763.0}, {"date": "2022-08-25", "close": 0.018, "volume": 1370538.0}, {"date": "2022-08-26", "close": 0.018, "volume": 793500.0}, {"date": "2022-08-29", "close": 0.017, "volume": 1377197.0}, {"date": "2022-08-30", "close": 0.019, "volume": 485262.0}, {"date": "2022-08-31", "close": 0.018, "volume": 798300.0}, {"date": "2022-09-01", "close": 0.018, "volume": 682414.0}, {"date": "2022-09-02", "close": 0.018, "volume": 892762.0}, {"date": "2022-09-05", "close": 0.017, "volume": 3226762.0}, {"date": "2022-09-06", "close": 0.017, "volume": 391304.0}, {"date": "2022-09-07", "close": 0.016, "volume": 1340651.0}, {"date": "2022-09-08", "close": 0.016, "volume": 162944.0}, {"date": "2022-09-09", "close": 0.017, "volume": 294107.0}, {"date": "2022-09-12", "close": 0.018, "volume": 656682.0}, {"date": "2022-09-13", "close": 0.018, "volume": 508438.0}, {"date": "2022-09-14", "close": 0.018, "volume": 870710.0}, {"date": "2022-09-15", "close": 0.018, "volume": 948500.0}, {"date": "2022-09-16", "close": 0.018, "volume": 750000.0}, {"date": "2022-09-19", "close": 0.019, "volume": 527359.0}, {"date": "2022-09-20", "close": 0.019, "volume": 848858.0}, {"date": "2022-09-21", "close": 0.019, "volume": 2060200.0}, {"date": "2022-09-23", "close": 0.018, "volume": 33330.0}, {"date": "2022-09-26", "close": 0.017, "volume": 1293714.0}, {"date": "2022-09-27", "close": 0.017, "volume": 342426.0}, {"date": "2022-09-28", "close": 0.016, "volume": 26483.0}, {"date": "2022-09-29", "close": 0.017, "volume": 189480.0}, {"date": "2022-09-30", "close": 0.017, "volume": 130000.0}, {"date": "2022-10-03", "close": 0.0175, "volume": 463850.0}, {"date": "2022-10-05", "close": 0.017, "volume": 30000.0}, {"date": "2022-10-07", "close": 0.017, "volume": 1572544.0}, {"date": "2022-10-10", "close": 0.018, "volume": 84967.0}, {"date": "2022-10-11", "close": 0.018, "volume": 41666.0}, {"date": "2022-10-12", "close": 0.017, "volume": 2641299.0}, {"date": "2022-10-13", "close": 0.017, "volume": 1626240.0}, {"date": "2022-10-14", "close": 0.018, "volume": 1105846.0}, {"date": "2022-10-17", "close": 0.019, "volume": 26842.0}, {"date": "2022-10-19", "close": 0.017, "volume": 50000.0}, {"date": "2022-10-20", "close": 0.017, "volume": 249718.0}, {"date": "2022-10-24", "close": 0.017, "volume": 101698.0}, {"date": "2022-10-25", "close": 0.017, "volume": 254999.0}, {"date": "2022-10-28", "close": 0.016, "volume": 1304066.0}, {"date": "2022-11-01", "close": 0.014, "volume": 2074586.0}, {"date": "2022-11-02", "close": 0.014, "volume": 420243.0}, {"date": "2022-11-03", "close": 0.014, "volume": 38667.0}, {"date": "2022-11-04", "close": 0.016, "volume": 389999.0}, {"date": "2022-11-08", "close": 0.015, "volume": 250015.0}, {"date": "2022-11-10", "close": 0.015, "volume": 744918.0}, {"date": "2022-11-11", "close": 0.016, "volume": 6200.0}, {"date": "2022-11-14", "close": 0.015, "volume": 69547.0}, {"date": "2022-11-15", "close": 0.014, "volume": 54598.0}, {"date": "2022-11-16", "close": 0.015, "volume": 161598.0}, {"date": "2022-11-17", "close": 0.0145, "volume": 60000.0}, {"date": "2022-11-18", "close": 0.015, "volume": 332.0}, {"date": "2022-11-21", "close": 0.015, "volume": 49406.0}, {"date": "2022-11-22", "close": 0.0145, "volume": 99750.0}, {"date": "2022-11-23", "close": 0.014, "volume": 584974.0}, {"date": "2022-11-24", "close": 0.013, "volume": 3109220.0}, {"date": "2022-11-25", "close": 0.013, "volume": 100010.0}, {"date": "2022-11-28", "close": 0.014, "volume": 136908.0}, {"date": "2022-11-29", "close": 0.014, "volume": 972743.0}, {"date": "2022-11-30", "close": 0.013, "volume": 28295.0}, {"date": "2022-12-02", "close": 0.013, "volume": 1327165.0}, {"date": "2022-12-05", "close": 0.013, "volume": 1234136.0}, {"date": "2022-12-06", "close": 0.013, "volume": 46139.0}, {"date": "2022-12-07", "close": 0.013, "volume": 450000.0}, {"date": "2022-12-08", "close": 0.014, "volume": 2056244.0}, {"date": "2022-12-09", "close": 0.014, "volume": 1503059.0}, {"date": "2022-12-15", "close": 0.014, "volume": 177586.0}, {"date": "2022-12-16", "close": 0.014, "volume": 521148.0}, {"date": "2022-12-19", "close": 0.014, "volume": 100000.0}, {"date": "2022-12-20", "close": 0.013, "volume": 1005798.0}, {"date": "2022-12-21", "close": 0.0135, "volume": 1232284.0}, {"date": "2022-12-22", "close": 0.013, "volume": 35785.0}, {"date": "2022-12-28", "close": 0.013, "volume": 1114235.0}, {"date": "2022-12-30", "close": 0.012, "volume": 831730.0}, {"date": "2023-01-03", "close": 0.013, "volume": 309739.0}, {"date": "2023-01-04", "close": 0.013, "volume": 55000.0}, {"date": "2023-01-05", "close": 0.013, "volume": 39642.0}, {"date": "2023-01-06", "close": 0.013, "volume": 23552.0}, {"date": "2023-01-09", "close": 0.013, "volume": 68164.0}, {"date": "2023-01-11", "close": 0.013, "volume": 100000.0}, {"date": "2023-01-12", "close": 0.013, "volume": 1.0}, {"date": "2023-01-16", "close": 0.013, "volume": 39000.0}, {"date": "2023-01-18", "close": 0.013, "volume": 1775545.0}, {"date": "2023-01-19", "close": 0.013, "volume": 250000.0}, {"date": "2023-01-20", "close": 0.013, "volume": 215000.0}, {"date": "2023-01-23", "close": 0.013, "volume": 100000.0}, {"date": "2023-01-25", "close": 0.013, "volume": 54054.0}, {"date": "2023-01-30", "close": 0.013, "volume": 23353.0}, {"date": "2023-01-31", "close": 0.013, "volume": 114908.0}, {"date": "2023-02-01", "close": 0.013, "volume": 3236438.0}, {"date": "2023-02-02", "close": 0.011, "volume": 1875863.0}, {"date": "2023-02-03", "close": 0.011, "volume": 1964174.0}, {"date": "2023-02-06", "close": 0.013, "volume": 500756.0}, {"date": "2023-02-07", "close": 0.012, "volume": 100417.0}, {"date": "2023-02-08", "close": 0.012, "volume": 600000.0}, {"date": "2023-02-10", "close": 0.011, "volume": 470000.0}, {"date": "2023-02-13", "close": 0.011, "volume": 12300.0}, {"date": "2023-02-15", "close": 0.011, "volume": 367200.0}, {"date": "2023-02-16", "close": 0.011, "volume": 552205.0}, {"date": "2023-02-17", "close": 0.011, "volume": 100000.0}, {"date": "2023-02-21", "close": 0.011, "volume": 1102726.0}, {"date": "2023-02-22", "close": 0.011, "volume": 36800.0}, {"date": "2023-02-23", "close": 0.013, "volume": 1152500.0}, {"date": "2023-03-01", "close": 0.012, "volume": 266666.0}, {"date": "2023-03-02", "close": 0.011, "volume": 6923884.0}, {"date": "2023-03-03", "close": 0.011, "volume": 27272.0}, {"date": "2023-03-09", "close": 0.011, "volume": 255000.0}, {"date": "2023-03-10", "close": 0.011, "volume": 952507.0}, {"date": "2023-03-13", "close": 0.011, "volume": 669315.0}, {"date": "2023-03-14", "close": 0.01, "volume": 230004.0}, {"date": "2023-03-15", "close": 0.01, "volume": 532738.0}, {"date": "2023-03-17", "close": 0.01, "volume": 200000.0}, {"date": "2023-03-20", "close": 0.01, "volume": 1000.0}, {"date": "2023-03-22", "close": 0.009, "volume": 207181.0}, {"date": "2023-03-23", "close": 0.009, "volume": 6000.0}, {"date": "2023-03-24", "close": 0.009, "volume": 1709057.0}, {"date": "2023-03-27", "close": 0.009, "volume": 222001.0}, {"date": "2023-03-28", "close": 0.009, "volume": 491313.0}, {"date": "2023-03-29", "close": 0.009, "volume": 172222.0}, {"date": "2023-03-30", "close": 0.008, "volume": 148111.0}, {"date": "2023-03-31", "close": 0.01, "volume": 655900.0}, {"date": "2023-04-04", "close": 0.009, "volume": 651223.0}, {"date": "2023-04-05", "close": 0.008, "volume": 1363689.0}, {"date": "2023-04-06", "close": 0.009, "volume": 484388.0}, {"date": "2023-04-11", "close": 0.01, "volume": 475610.0}, {"date": "2023-04-12", "close": 0.01, "volume": 100491.0}, {"date": "2023-04-13", "close": 0.01, "volume": 74000.0}, {"date": "2023-04-14", "close": 0.01, "volume": 21785.0}, {"date": "2023-04-17", "close": 0.009, "volume": 653766.0}, {"date": "2023-04-18", "close": 0.009, "volume": 11000.0}, {"date": "2023-04-19", "close": 0.008, "volume": 823466.0}, {"date": "2023-04-20", "close": 0.008, "volume": 162899.0}, {"date": "2023-04-21", "close": 0.009, "volume": 222666.0}, {"date": "2023-04-24", "close": 0.009, "volume": 106946.0}, {"date": "2023-04-26", "close": 0.008, "volume": 3016484.0}, {"date": "2023-04-27", "close": 0.008, "volume": 160000.0}, {"date": "2023-04-28", "close": 0.007, "volume": 4389416.0}, {"date": "2023-05-01", "close": 0.007, "volume": 345714.0}, {"date": "2023-05-02", "close": 0.007, "volume": 73000.0}, {"date": "2023-05-03", "close": 0.007, "volume": 73174.0}, {"date": "2023-05-05", "close": 0.007, "volume": 1776683.0}, {"date": "2023-05-08", "close": 0.006, "volume": 265065.0}, {"date": "2023-05-11", "close": 0.006, "volume": 1100000.0}, {"date": "2023-05-12", "close": 0.006, "volume": 380833.0}, {"date": "2023-05-15", "close": 0.006, "volume": 1971700.0}, {"date": "2023-05-16", "close": 0.006, "volume": 184285.0}, {"date": "2023-05-18", "close": 0.0065, "volume": 102694.0}, {"date": "2023-05-19", "close": 0.006, "volume": 233185.0}, {"date": "2023-05-22", "close": 0.006, "volume": 131500.0}, {"date": "2023-05-24", "close": 0.006, "volume": 2720805.0}, {"date": "2023-05-25", "close": 0.006, "volume": 100000.0}, {"date": "2023-05-26", "close": 0.006, "volume": 2766495.0}, {"date": "2023-05-29", "close": 0.006, "volume": 250000.0}, {"date": "2023-05-30", "close": 0.005, "volume": 1508736.0}, {"date": "2023-05-31", "close": 0.006, "volume": 15833.0}, {"date": "2023-06-07", "close": 0.013, "volume": 44880950.0}, {"date": "2023-06-08", "close": 0.01, "volume": 14055778.0}, {"date": "2023-06-09", "close": 0.01, "volume": 3240458.0}, {"date": "2023-06-13", "close": 0.009, "volume": 4041363.0}, {"date": "2023-06-14", "close": 0.008, "volume": 2069046.0}, {"date": "2023-06-15", "close": 0.008, "volume": 854455.0}, {"date": "2023-06-16", "close": 0.008, "volume": 1030655.0}, {"date": "2023-06-19", "close": 0.008, "volume": 850018.0}, {"date": "2023-06-20", "close": 0.008, "volume": 960290.0}, {"date": "2023-06-21", "close": 0.008, "volume": 22604.0}, {"date": "2023-06-22", "close": 0.008, "volume": 1148239.0}, {"date": "2023-06-23", "close": 0.008, "volume": 707971.0}, {"date": "2023-06-28", "close": 0.008, "volume": 187965.0}, {"date": "2023-06-29", "close": 0.008, "volume": 6588778.0}, {"date": "2023-06-30", "close": 0.008, "volume": 170318.0}, {"date": "2023-07-03", "close": 0.009, "volume": 339698.0}, {"date": "2023-07-04", "close": 0.009, "volume": 394202.0}, {"date": "2023-07-06", "close": 0.008, "volume": 1507421.0}, {"date": "2023-07-07", "close": 0.009, "volume": 380003.0}, {"date": "2023-07-10", "close": 0.007, "volume": 5249224.0}, {"date": "2023-07-11", "close": 0.009, "volume": 1284724.0}, {"date": "2023-07-12", "close": 0.008, "volume": 37671.0}, {"date": "2023-07-13", "close": 0.008, "volume": 354528.0}, {"date": "2023-07-14", "close": 0.008, "volume": 899816.0}, {"date": "2023-07-19", "close": 0.008, "volume": 288314.0}, {"date": "2023-07-20", "close": 0.008, "volume": 2715338.0}, {"date": "2023-07-26", "close": 0.006, "volume": 34005638.0}, {"date": "2023-07-27", "close": 0.006, "volume": 13153672.0}, {"date": "2023-07-28", "close": 0.006, "volume": 223616.0}, {"date": "2023-07-31", "close": 0.006, "volume": 357514.0}, {"date": "2023-08-01", "close": 0.006, "volume": 461031.0}, {"date": "2023-08-02", "close": 0.006, "volume": 517667.0}, {"date": "2023-08-03", "close": 0.005, "volume": 302454.0}, {"date": "2023-08-04", "close": 0.005, "volume": 1537114.0}, {"date": "2023-08-07", "close": 0.006, "volume": 376400.0}, {"date": "2023-08-09", "close": 0.0055, "volume": 585000.0}, {"date": "2023-08-10", "close": 0.0055, "volume": 115919.0}, {"date": "2023-08-11", "close": 0.006, "volume": 6215751.0}, {"date": "2023-08-14", "close": 0.006, "volume": 4105261.0}, {"date": "2023-08-15", "close": 0.006, "volume": 1708833.0}, {"date": "2023-08-18", "close": 0.005, "volume": 7735833.0}, {"date": "2023-08-21", "close": 0.005, "volume": 2537169.0}, {"date": "2023-08-22", "close": 0.006, "volume": 233333.0}, {"date": "2023-08-23", "close": 0.005, "volume": 2812973.0}, {"date": "2023-08-24", "close": 0.005, "volume": 40000.0}, {"date": "2023-08-25", "close": 0.005, "volume": 16700.0}, {"date": "2023-08-28", "close": 0.005, "volume": 182000.0}, {"date": "2023-08-29", "close": 0.005, "volume": 67225.0}, {"date": "2023-08-30", "close": 0.005, "volume": 131250.0}, {"date": "2023-08-31", "close": 0.005, "volume": 130000.0}, {"date": "2023-09-01", "close": 0.005, "volume": 999999.0}, {"date": "2023-09-05", "close": 0.005, "volume": 580000.0}, {"date": "2023-09-06", "close": 0.005, "volume": 1174571.0}, {"date": "2023-09-08", "close": 0.005, "volume": 30000.0}, {"date": "2023-09-11", "close": 0.005, "volume": 980885.0}, {"date": "2023-09-15", "close": 0.005, "volume": 1622934.0}, {"date": "2023-09-18", "close": 0.006, "volume": 515000.0}, {"date": "2023-09-19", "close": 0.006, "volume": 5196673.0}, {"date": "2023-09-20", "close": 0.007, "volume": 5313065.0}, {"date": "2023-09-21", "close": 0.007, "volume": 1806807.0}, {"date": "2023-09-22", "close": 0.008, "volume": 856163.0}, {"date": "2023-09-26", "close": 0.007, "volume": 2500000.0}, {"date": "2023-09-29", "close": 0.0075, "volume": 120000.0}, {"date": "2023-10-03", "close": 0.007, "volume": 3172856.0}, {"date": "2023-10-04", "close": 0.007, "volume": 1280035.0}, {"date": "2023-10-05", "close": 0.007, "volume": 447142.0}, {"date": "2023-10-06", "close": 0.007, "volume": 1508276.0}, {"date": "2023-10-09", "close": 0.007, "volume": 662518.0}, {"date": "2023-10-11", "close": 0.007, "volume": 180000.0}, {"date": "2023-10-12", "close": 0.007, "volume": 202792.0}, {"date": "2023-10-13", "close": 0.007, "volume": 2841034.0}, {"date": "2023-10-17", "close": 0.007, "volume": 565714.0}, {"date": "2023-10-18", "close": 0.007, "volume": 157001.0}, {"date": "2023-10-19", "close": 0.007, "volume": 83666.0}, {"date": "2023-10-23", "close": 0.007, "volume": 1105908.0}, {"date": "2023-10-24", "close": 0.007, "volume": 233182.0}, {"date": "2023-10-25", "close": 0.007, "volume": 99210.0}, {"date": "2023-10-27", "close": 0.007, "volume": 500000.0}, {"date": "2023-10-30", "close": 0.007, "volume": 1345432.0}, {"date": "2023-10-31", "close": 0.007, "volume": 1726.0}, {"date": "2023-11-01", "close": 0.007, "volume": 270105.0}, {"date": "2023-11-02", "close": 0.006, "volume": 3532183.0}, {"date": "2023-11-03", "close": 0.007, "volume": 50000.0}, {"date": "2023-11-07", "close": 0.007, "volume": 7121664.0}, {"date": "2023-11-08", "close": 0.007, "volume": 33704.0}, {"date": "2023-11-09", "close": 0.007, "volume": 278571.0}, {"date": "2023-11-10", "close": 0.007, "volume": 147142.0}, {"date": "2023-11-13", "close": 0.006, "volume": 85000.0}, {"date": "2023-11-14", "close": 0.006, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.006, "volume": 570102.0}, {"date": "2023-11-16", "close": 0.007, "volume": 2091285.0}, {"date": "2023-11-17", "close": 0.007, "volume": 132303.0}, {"date": "2023-11-22", "close": 0.007, "volume": 3027336.0}, {"date": "2023-11-23", "close": 0.008, "volume": 7716810.0}, {"date": "2023-11-24", "close": 0.008, "volume": 21613574.0}, {"date": "2023-11-27", "close": 0.008, "volume": 2320000.0}, {"date": "2023-11-28", "close": 0.008, "volume": 3304341.0}, {"date": "2023-11-29", "close": 0.008, "volume": 900000.0}, {"date": "2023-11-30", "close": 0.008, "volume": 2570312.0}, {"date": "2023-12-01", "close": 0.008, "volume": 1146893.0}, {"date": "2023-12-04", "close": 0.01, "volume": 8574688.0}, {"date": "2023-12-05", "close": 0.009, "volume": 501814.0}, {"date": "2023-12-06", "close": 0.011, "volume": 3694553.0}, {"date": "2023-12-07", "close": 0.011, "volume": 2703304.0}, {"date": "2023-12-08", "close": 0.012, "volume": 2003783.0}, {"date": "2023-12-11", "close": 0.012, "volume": 2747434.0}, {"date": "2023-12-13", "close": 0.01, "volume": 916100.0}, {"date": "2023-12-14", "close": 0.01, "volume": 375175.0}, {"date": "2023-12-15", "close": 0.011, "volume": 1102248.0}, {"date": "2023-12-18", "close": 0.01, "volume": 5082119.0}, {"date": "2023-12-19", "close": 0.009, "volume": 184138.0}, {"date": "2023-12-20", "close": 0.009, "volume": 304350.0}, {"date": "2023-12-21", "close": 0.009, "volume": 565793.0}, {"date": "2023-12-22", "close": 0.009, "volume": 915260.0}, {"date": "2023-12-27", "close": 0.009, "volume": 350048.0}, {"date": "2023-12-28", "close": 0.01, "volume": 73731.0}, {"date": "2023-12-29", "close": 0.011, "volume": 1870636.0}, {"date": "2024-01-02", "close": 0.013, "volume": 348567.0}, {"date": "2024-01-03", "close": 0.013, "volume": 432021.0}, {"date": "2024-01-04", "close": 0.013, "volume": 350000.0}, {"date": "2024-01-05", "close": 0.014, "volume": 1661255.0}, {"date": "2024-01-08", "close": 0.013, "volume": 607523.0}, {"date": "2024-01-09", "close": 0.012, "volume": 740089.0}, {"date": "2024-01-11", "close": 0.011, "volume": 975650.0}, {"date": "2024-01-12", "close": 0.012, "volume": 85163.0}, {"date": "2024-01-15", "close": 0.012, "volume": 2046087.0}, {"date": "2024-01-16", "close": 0.012, "volume": 2213416.0}, {"date": "2024-01-17", "close": 0.013, "volume": 2522969.0}, {"date": "2024-01-18", "close": 0.012, "volume": 23342.0}, {"date": "2024-01-19", "close": 0.012, "volume": 3477896.0}, {"date": "2024-01-22", "close": 0.013, "volume": 1367158.0}, {"date": "2024-01-23", "close": 0.012, "volume": 20000.0}, {"date": "2024-01-24", "close": 0.011, "volume": 1497681.0}, {"date": "2024-01-25", "close": 0.01, "volume": 1200511.0}, {"date": "2024-01-29", "close": 0.013, "volume": 7611526.0}, {"date": "2024-01-30", "close": 0.013, "volume": 605290.0}, {"date": "2024-01-31", "close": 0.012, "volume": 1330400.0}, {"date": "2024-02-01", "close": 0.012, "volume": 1918735.0}, {"date": "2024-02-02", "close": 0.012, "volume": 50000.0}, {"date": "2024-02-05", "close": 0.011, "volume": 35000.0}, {"date": "2024-02-06", "close": 0.013, "volume": 1490000.0}, {"date": "2024-02-07", "close": 0.012, "volume": 339349.0}, {"date": "2024-02-08", "close": 0.011, "volume": 502501.0}, {"date": "2024-02-09", "close": 0.011, "volume": 500000.0}, {"date": "2024-02-12", "close": 0.011, "volume": 1336958.0}, {"date": "2024-02-14", "close": 0.011, "volume": 250000.0}, {"date": "2024-02-15", "close": 0.013, "volume": 187265.0}, {"date": "2024-02-19", "close": 0.013, "volume": 98608.0}, {"date": "2024-02-20", "close": 0.012, "volume": 30000.0}, {"date": "2024-02-21", "close": 0.011, "volume": 780342.0}, {"date": "2024-02-22", "close": 0.012, "volume": 448550.0}, {"date": "2024-02-23", "close": 0.012, "volume": 280543.0}, {"date": "2024-02-26", "close": 0.013, "volume": 4776163.0}, {"date": "2024-02-27", "close": 0.013, "volume": 2713271.0}, {"date": "2024-02-28", "close": 0.012, "volume": 419357.0}, {"date": "2024-02-29", "close": 0.012, "volume": 5000.0}, {"date": "2024-03-01", "close": 0.011, "volume": 225493.0}, {"date": "2024-03-04", "close": 0.011, "volume": 10000.0}, {"date": "2024-03-05", "close": 0.011, "volume": 150000.0}, {"date": "2024-03-06", "close": 0.011, "volume": 1506845.0}, {"date": "2024-03-07", "close": 0.01, "volume": 25199.0}, {"date": "2024-03-08", "close": 0.01, "volume": 2221084.0}, {"date": "2024-03-11", "close": 0.01, "volume": 408040.0}, {"date": "2024-03-18", "close": 0.01, "volume": 1444050.0}, {"date": "2024-03-19", "close": 0.008, "volume": 310824.0}, {"date": "2024-03-20", "close": 0.01, "volume": 1069605.0}, {"date": "2024-03-21", "close": 0.009, "volume": 72209.0}, {"date": "2024-03-25", "close": 0.011, "volume": 1322532.0}, {"date": "2024-03-26", "close": 0.011, "volume": 318461.0}, {"date": "2024-03-27", "close": 0.01, "volume": 2000000.0}, {"date": "2024-03-28", "close": 0.011, "volume": 4975271.0}, {"date": "2024-04-02", "close": 0.012, "volume": 3055488.0}, {"date": "2024-04-05", "close": 0.01, "volume": 2265865.0}, {"date": "2024-04-08", "close": 0.009, "volume": 646257.0}, {"date": "2024-04-10", "close": 0.009, "volume": 200000.0}, {"date": "2024-04-11", "close": 0.011, "volume": 1798123.0}, {"date": "2024-04-12", "close": 0.01, "volume": 395281.0}, {"date": "2024-04-15", "close": 0.01, "volume": 280000.0}, {"date": "2024-04-16", "close": 0.01, "volume": 1586601.0}, {"date": "2024-04-18", "close": 0.009, "volume": 33333.0}, {"date": "2024-04-19", "close": 0.009, "volume": 900010.0}, {"date": "2024-04-26", "close": 0.008, "volume": 3057434.0}, {"date": "2024-04-29", "close": 0.009, "volume": 1808376.0}, {"date": "2024-04-30", "close": 0.008, "volume": 6971266.0}, {"date": "2024-05-02", "close": 0.006, "volume": 13041428.0}, {"date": "2024-05-03", "close": 0.006, "volume": 7318724.0}, {"date": "2024-05-06", "close": 0.007, "volume": 1215980.0}, {"date": "2024-05-08", "close": 0.007, "volume": 549670.0}, {"date": "2024-05-09", "close": 0.009, "volume": 3117039.0}, {"date": "2024-05-10", "close": 0.008, "volume": 451999.0}, {"date": "2024-05-14", "close": 0.007, "volume": 576856.0}, {"date": "2024-05-21", "close": 0.007, "volume": 149630.0}, {"date": "2024-05-22", "close": 0.007, "volume": 850130.0}, {"date": "2024-05-23", "close": 0.007, "volume": 1000.0}, {"date": "2024-05-24", "close": 0.007, "volume": 5372.0}, {"date": "2024-05-27", "close": 0.007, "volume": 300005.0}, {"date": "2024-05-29", "close": 0.007, "volume": 344200.0}, {"date": "2024-05-30", "close": 0.007, "volume": 600000.0}, {"date": "2024-05-31", "close": 0.007, "volume": 2169194.0}, {"date": "2024-06-04", "close": 0.006, "volume": 64864.0}, {"date": "2024-06-05", "close": 0.005, "volume": 2830000.0}, {"date": "2024-06-06", "close": 0.005, "volume": 6085658.0}, {"date": "2024-06-07", "close": 0.005, "volume": 4100193.0}, {"date": "2024-06-11", "close": 0.005, "volume": 300000.0}, {"date": "2024-06-12", "close": 0.005, "volume": 100000.0}, {"date": "2024-06-13", "close": 0.005, "volume": 120000.0}, {"date": "2024-06-14", "close": 0.005, "volume": 2345682.0}, {"date": "2024-06-17", "close": 0.005, "volume": 1136600.0}, {"date": "2024-06-20", "close": 0.004, "volume": 4515987.0}, {"date": "2024-06-21", "close": 0.004, "volume": 5413200.0}, {"date": "2024-06-24", "close": 0.003, "volume": 186578.0}, {"date": "2024-06-25", "close": 0.004, "volume": 3581550.0}, {"date": "2024-06-26", "close": 0.004, "volume": 1279420.0}, {"date": "2024-06-28", "close": 0.004, "volume": 14939744.0}, {"date": "2024-07-01", "close": 0.0035, "volume": 2105000.0}, {"date": "2024-07-02", "close": 0.005, "volume": 18092299.0}, {"date": "2024-07-05", "close": 0.005, "volume": 23004.0}, {"date": "2024-07-08", "close": 0.005, "volume": 4000000.0}, {"date": "2024-07-09", "close": 0.004, "volume": 9899.0}, {"date": "2024-07-10", "close": 0.004, "volume": 179142.0}, {"date": "2024-07-11", "close": 0.005, "volume": 23004.0}, {"date": "2024-07-12", "close": 0.005, "volume": 923004.0}, {"date": "2024-07-15", "close": 0.0045, "volume": 742113.0}, {"date": "2024-07-18", "close": 0.004, "volume": 59000.0}, {"date": "2024-07-19", "close": 0.005, "volume": 2081925.0}, {"date": "2024-07-22", "close": 0.005, "volume": 2299800.0}, {"date": "2024-07-23", "close": 0.0045, "volume": 857887.0}, {"date": "2024-07-25", "close": 0.005, "volume": 1000000.0}, {"date": "2024-07-26", "close": 0.005, "volume": 315335.0}, {"date": "2024-07-29", "close": 0.004, "volume": 93750.0}, {"date": "2024-07-30", "close": 0.0045, "volume": 50000.0}, {"date": "2024-08-01", "close": 0.0045, "volume": 22223.0}, {"date": "2024-08-02", "close": 0.004, "volume": 16666.0}, {"date": "2024-08-06", "close": 0.004, "volume": 6252775.0}, {"date": "2024-08-08", "close": 0.004, "volume": 521262.0}, {"date": "2024-08-09", "close": 0.004, "volume": 991198.0}, {"date": "2024-08-12", "close": 0.005, "volume": 5529988.0}, {"date": "2024-08-13", "close": 0.004, "volume": 725000.0}, {"date": "2024-08-14", "close": 0.004, "volume": 1350000.0}, {"date": "2024-08-16", "close": 0.0035, "volume": 192267.0}, {"date": "2024-08-22", "close": 0.004, "volume": 2561342.0}, {"date": "2024-08-23", "close": 0.004, "volume": 2524047.0}, {"date": "2024-08-26", "close": 0.0035, "volume": 3313183.0}, {"date": "2024-08-27", "close": 0.0035, "volume": 3058764.0}, {"date": "2024-08-30", "close": 0.003, "volume": 8427416.0}, {"date": "2024-09-03", "close": 0.0035, "volume": 44816.0}, {"date": "2024-09-04", "close": 0.003, "volume": 2300000.0}, {"date": "2024-09-06", "close": 0.003, "volume": 364412.0}, {"date": "2024-09-09", "close": 0.003, "volume": 9000.0}, {"date": "2024-09-10", "close": 0.004, "volume": 13183172.0}, {"date": "2024-09-11", "close": 0.004, "volume": 6772735.0}, {"date": "2024-09-12", "close": 0.004, "volume": 120000.0}, {"date": "2024-09-13", "close": 0.004, "volume": 375000.0}, {"date": "2024-09-16", "close": 0.0035, "volume": 562471.0}, {"date": "2024-09-17", "close": 0.004, "volume": 81821.0}, {"date": "2024-09-18", "close": 0.004, "volume": 451000.0}, {"date": "2024-09-19", "close": 0.003, "volume": 416666.0}, {"date": "2024-09-20", "close": 0.0035, "volume": 523188.0}, {"date": "2024-09-27", "close": 0.003, "volume": 20000.0}, {"date": "2024-09-30", "close": 0.003, "volume": 787942.0}, {"date": "2024-10-01", "close": 0.0035, "volume": 124999.0}, {"date": "2024-10-07", "close": 0.004, "volume": 219000.0}, {"date": "2024-10-10", "close": 0.0035, "volume": 1000000.0}, {"date": "2024-10-14", "close": 0.0035, "volume": 325000.0}, {"date": "2024-10-15", "close": 0.003, "volume": 650000.0}, {"date": "2024-10-16", "close": 0.003, "volume": 3000000.0}, {"date": "2024-10-17", "close": 0.004, "volume": 357468.0}, {"date": "2024-10-21", "close": 0.003, "volume": 4343734.0}, {"date": "2024-10-22", "close": 0.0035, "volume": 421222.0}, {"date": "2024-10-23", "close": 0.0035, "volume": 500000.0}, {"date": "2024-10-24", "close": 0.0035, "volume": 377804.0}, {"date": "2024-10-25", "close": 0.004, "volume": 4104320.0}, {"date": "2024-10-28", "close": 0.004, "volume": 730000.0}, {"date": "2024-10-29", "close": 0.004, "volume": 964309.0}, {"date": "2024-10-31", "close": 0.0035, "volume": 2650000.0}, {"date": "2024-11-05", "close": 0.003, "volume": 886000.0}, {"date": "2024-11-07", "close": 0.004, "volume": 175000.0}, {"date": "2024-11-11", "close": 0.004, "volume": 374119.0}, {"date": "2024-11-14", "close": 0.003, "volume": 15877455.0}, {"date": "2024-11-15", "close": 0.003, "volume": 7155000.0}, {"date": "2024-11-18", "close": 0.003, "volume": 16356.0}, {"date": "2024-11-20", "close": 0.003, "volume": 20422711.0}, {"date": "2024-11-21", "close": 0.003, "volume": 22431.0}, {"date": "2024-11-22", "close": 0.003, "volume": 7415936.0}, {"date": "2024-11-25", "close": 0.003, "volume": 3937210.0}, {"date": "2024-11-26", "close": 0.004, "volume": 112344.0}, {"date": "2024-11-27", "close": 0.003, "volume": 2201400.0}, {"date": "2024-11-29", "close": 0.004, "volume": 150000.0}, {"date": "2024-12-02", "close": 0.003, "volume": 239931.0}, {"date": "2024-12-03", "close": 0.003, "volume": 120000.0}, {"date": "2024-12-04", "close": 0.003, "volume": 8000.0}, {"date": "2024-12-09", "close": 0.003, "volume": 4269637.0}, {"date": "2024-12-11", "close": 0.0025, "volume": 610000.0}, {"date": "2024-12-12", "close": 0.0025, "volume": 198515.0}, {"date": "2024-12-13", "close": 0.003, "volume": 664969.0}, {"date": "2024-12-16", "close": 0.003, "volume": 363637.0}, {"date": "2024-12-19", "close": 0.0025, "volume": 13000000.0}, {"date": "2024-12-23", "close": 0.002, "volume": 1520000.0}, {"date": "2024-12-24", "close": 0.002, "volume": 300000.0}, {"date": "2024-12-30", "close": 0.0025, "volume": 168629.0}, {"date": "2024-12-31", "close": 0.003, "volume": 6118998.0}, {"date": "2025-01-02", "close": 0.003, "volume": 4522431.0}, {"date": "2025-01-03", "close": 0.003, "volume": 2000000.0}, {"date": "2025-01-06", "close": 0.0025, "volume": 889437.0}, {"date": "2025-01-13", "close": 0.0025, "volume": 1095000.0}, {"date": "2025-01-15", "close": 0.003, "volume": 663183.0}, {"date": "2025-01-17", "close": 0.0025, "volume": 4706.0}, {"date": "2025-01-20", "close": 0.0025, "volume": 469706.0}, {"date": "2025-01-21", "close": 0.003, "volume": 2351750.0}, {"date": "2025-01-22", "close": 0.003, "volume": 250000.0}, {"date": "2025-01-23", "close": 0.0025, "volume": 532000.0}, {"date": "2025-01-24", "close": 0.003, "volume": 2590798.0}, {"date": "2025-01-28", "close": 0.003, "volume": 903334.0}, {"date": "2025-01-29", "close": 0.003, "volume": 25000.0}, {"date": "2025-01-30", "close": 0.003, "volume": 1163560.0}, {"date": "2025-01-31", "close": 0.003, "volume": 201000.0}, {"date": "2025-02-03", "close": 0.003, "volume": 2500000.0}, {"date": "2025-02-04", "close": 0.003, "volume": 433334.0}, {"date": "2025-02-06", "close": 0.003, "volume": 500000.0}, {"date": "2025-02-07", "close": 0.003, "volume": 250000.0}, {"date": "2025-02-10", "close": 0.002, "volume": 350131.0}, {"date": "2025-02-11", "close": 0.003, "volume": 699506.0}, {"date": "2025-02-12", "close": 0.002, "volume": 180000.0}, {"date": "2025-02-18", "close": 0.003, "volume": 250000.0}, {"date": "2025-02-19", "close": 0.003, "volume": 196000.0}, {"date": "2025-02-20", "close": 0.002, "volume": 1100000.0}, {"date": "2025-02-21", "close": 0.002, "volume": 53900.0}, {"date": "2025-02-26", "close": 0.002, "volume": 6000.0}, {"date": "2025-02-27", "close": 0.002, "volume": 105000.0}, {"date": "2025-03-03", "close": 0.003, "volume": 2193441.0}, {"date": "2025-03-04", "close": 0.002, "volume": 9085000.0}, {"date": "2025-03-11", "close": 0.003, "volume": 160655.0}, {"date": "2025-03-12", "close": 0.0025, "volume": 184516.0}, {"date": "2025-03-13", "close": 0.002, "volume": 720000.0}, {"date": "2025-03-14", "close": 0.002, "volume": 1500000.0}, {"date": "2025-03-17", "close": 0.002, "volume": 1064000.0}, {"date": "2025-03-18", "close": 0.002, "volume": 6990977.0}, {"date": "2025-03-19", "close": 0.002, "volume": 3926.0}, {"date": "2025-03-20", "close": 0.002, "volume": 3732830.0}, {"date": "2025-03-21", "close": 0.0015, "volume": 8000.0}, {"date": "2025-03-24", "close": 0.002, "volume": 709814.0}, {"date": "2025-03-25", "close": 0.002, "volume": 1450000.0}, {"date": "2025-03-27", "close": 0.002, "volume": 3385808.0}, {"date": "2025-03-31", "close": 0.002, "volume": 42485.0}, {"date": "2025-04-02", "close": 0.0015, "volume": 1009814.0}, {"date": "2025-04-03", "close": 0.002, "volume": 162174.0}, {"date": "2025-04-07", "close": 0.002, "volume": 9814.0}, {"date": "2025-04-09", "close": 0.0015, "volume": 1000000.0}, {"date": "2025-04-15", "close": 0.002, "volume": 1401546.0}, {"date": "2025-04-16", "close": 0.002, "volume": 1963.0}, {"date": "2025-04-17", "close": 0.002, "volume": 1317549.0}, {"date": "2025-04-22", "close": 0.002, "volume": 500020.0}, {"date": "2025-04-23", "close": 0.003, "volume": 3168410.0}, {"date": "2025-04-24", "close": 0.002, "volume": 743005.0}, {"date": "2025-04-30", "close": 0.002, "volume": 6905450.0}, {"date": "2025-05-01", "close": 0.0025, "volume": 1045000.0}, {"date": "2025-05-02", "close": 0.002, "volume": 44000.0}, {"date": "2025-05-05", "close": 0.002, "volume": 60709.0}, {"date": "2025-05-07", "close": 0.002, "volume": 159985.0}, {"date": "2025-05-08", "close": 0.002, "volume": 1831197.0}, {"date": "2025-05-12", "close": 0.002, "volume": 2106118.0}, {"date": "2025-05-13", "close": 0.002, "volume": 2065624.0}, {"date": "2025-05-14", "close": 0.002, "volume": 3252500.0}, {"date": "2025-05-19", "close": 0.002, "volume": 1600000.0}, {"date": "2025-05-21", "close": 0.002, "volume": 1217285.0}, {"date": "2025-05-22", "close": 0.002, "volume": 2000000.0}, {"date": "2025-05-23", "close": 0.002, "volume": 1495165.0}, {"date": "2025-05-26", "close": 0.003, "volume": 8791665.0}, {"date": "2025-05-27", "close": 0.002, "volume": 726153.0}, {"date": "2025-05-29", "close": 0.002, "volume": 4000000.0}, {"date": "2025-06-02", "close": 0.002, "volume": 1552817.0}, {"date": "2025-06-04", "close": 0.002, "volume": 873500.0}, {"date": "2025-06-06", "close": 0.003, "volume": 10016926.0}, {"date": "2025-06-10", "close": 0.003, "volume": 3050033.0}, {"date": "2025-06-11", "close": 0.003, "volume": 216666.0}, {"date": "2025-06-13", "close": 0.002, "volume": 15000.0}, {"date": "2025-06-16", "close": 0.002, "volume": 280000.0}, {"date": "2025-06-17", "close": 0.002, "volume": 55202.0}, {"date": "2025-06-18", "close": 0.002, "volume": 1013000.0}, {"date": "2025-06-20", "close": 0.002, "volume": 37657.0}, {"date": "2025-06-23", "close": 0.002, "volume": 372949.0}, {"date": "2025-06-26", "close": 0.002, "volume": 192611.0}, {"date": "2025-06-27", "close": 0.002, "volume": 100000.0}, {"date": "2025-06-30", "close": 0.002, "volume": 24000.0}, {"date": "2025-07-03", "close": 0.003, "volume": 6299986.0}, {"date": "2025-07-04", "close": 0.003, "volume": 3023681.0}, {"date": "2025-07-07", "close": 0.003, "volume": 339168.0}, {"date": "2025-07-09", "close": 0.002, "volume": 133575.0}, {"date": "2025-07-10", "close": 0.003, "volume": 248255.0}, {"date": "2025-07-11", "close": 0.003, "volume": 24861.0}, {"date": "2025-07-14", "close": 0.003, "volume": 654567.0}, {"date": "2025-07-16", "close": 0.003, "volume": 2945.0}, {"date": "2025-07-17", "close": 0.003, "volume": 160016.0}, {"date": "2025-07-18", "close": 0.002, "volume": 2400330.0}, {"date": "2025-07-21", "close": 0.0025, "volume": 21000.0}, {"date": "2025-07-22", "close": 0.003, "volume": 473088.0}, {"date": "2025-07-23", "close": 0.003, "volume": 292.0}, {"date": "2025-07-24", "close": 0.003, "volume": 258000.0}, {"date": "2025-07-28", "close": 0.003, "volume": 247075.0}, {"date": "2025-07-29", "close": 0.003, "volume": 8178.0}, {"date": "2025-08-04", "close": 0.003, "volume": 1636.0}, {"date": "2025-08-05", "close": 0.0025, "volume": 262581.0}, {"date": "2025-08-07", "close": 0.003, "volume": 64900.0}, {"date": "2025-08-11", "close": 0.002, "volume": 1171757.0}, {"date": "2025-08-15", "close": 0.002, "volume": 8181.0}, {"date": "2025-08-18", "close": 0.0025, "volume": 700825.0}, {"date": "2025-08-19", "close": 0.002, "volume": 115000.0}, {"date": "2025-08-22", "close": 0.0025, "volume": 210481.0}, {"date": "2025-08-25", "close": 0.0025, "volume": 900000.0}, {"date": "2025-08-26", "close": 0.0025, "volume": 125000.0}, {"date": "2025-08-27", "close": 0.0025, "volume": 250000.0}, {"date": "2025-08-28", "close": 0.002, "volume": 2375000.0}, {"date": "2025-08-29", "close": 0.0025, "volume": 821587.0}, {"date": "2025-09-01", "close": 0.002, "volume": 12000.0}, {"date": "2025-09-03", "close": 0.002, "volume": 12000.0}, {"date": "2025-09-08", "close": 0.002, "volume": 1.0}, {"date": "2025-09-09", "close": 0.002, "volume": 12815.0}, {"date": "2025-09-10", "close": 0.0025, "volume": 452024.0}, {"date": "2025-09-11", "close": 0.002, "volume": 21851241.0}, {"date": "2025-09-12", "close": 0.002, "volume": 541500.0}, {"date": "2025-09-15", "close": 0.002, "volume": 1250000.0}, {"date": "2025-09-16", "close": 0.002, "volume": 3560315.0}, {"date": "2025-09-17", "close": 0.002, "volume": 3831109.0}, {"date": "2025-09-19", "close": 0.002, "volume": 245000.0}, {"date": "2025-09-22", "close": 0.002, "volume": 148.0}, {"date": "2025-09-23", "close": 0.002, "volume": 360000.0}, {"date": "2025-09-24", "close": 0.002, "volume": 332333.0}, {"date": "2025-09-25", "close": 0.0025, "volume": 2750000.0}, {"date": "2025-09-26", "close": 0.0025, "volume": 1000000.0}, {"date": "2025-09-30", "close": 0.0025, "volume": 6408087.0}, {"date": "2025-10-01", "close": 0.0025, "volume": 500000.0}, {"date": "2025-10-02", "close": 0.003, "volume": 903000.0}, {"date": "2025-10-03", "close": 0.003, "volume": 431079.0}, {"date": "2025-10-06", "close": 0.003, "volume": 100000.0}, {"date": "2025-10-08", "close": 0.0025, "volume": 2040045.0}, {"date": "2025-10-09", "close": 0.003, "volume": 406587.0}, {"date": "2025-10-10", "close": 0.003, "volume": 9431.0}, {"date": "2025-10-13", "close": 0.003, "volume": 670468.0}, {"date": "2025-10-14", "close": 0.003, "volume": 1196000.0}, {"date": "2025-10-15", "close": 0.003, "volume": 410721.0}, {"date": "2025-10-16", "close": 0.0025, "volume": 1433724.0}, {"date": "2025-10-17", "close": 0.0025, "volume": 40000.0}, {"date": "2025-10-20", "close": 0.003, "volume": 7591500.0}, {"date": "2025-10-24", "close": 0.0025, "volume": 18926.0}, {"date": "2025-10-27", "close": 0.0025, "volume": 701316.0}, {"date": "2025-10-28", "close": 0.0025, "volume": 673349.0}, {"date": "2025-10-29", "close": 0.002, "volume": 23199804.0}, {"date": "2025-10-31", "close": 0.002, "volume": 2600.0}, {"date": "2025-11-05", "close": 0.002, "volume": 14749381.0}, {"date": "2025-11-10", "close": 0.002, "volume": 337000.0}, {"date": "2025-11-11", "close": 0.002, "volume": 8161500.0}, {"date": "2025-11-18", "close": 0.002, "volume": 10519074.0}, {"date": "2025-11-20", "close": 0.0025, "volume": 70664.0}, {"date": "2025-11-26", "close": 0.002, "volume": 4343798.0}, {"date": "2025-11-28", "close": 0.002, "volume": 4583676.0}, {"date": "2025-12-01", "close": 0.002, "volume": 2929974.0}, {"date": "2025-12-02", "close": 0.0025, "volume": 50000.0}, {"date": "2025-12-03", "close": 0.002, "volume": 200000.0}, {"date": "2025-12-10", "close": 0.002, "volume": 19375955.0}, {"date": "2025-12-11", "close": 0.0025, "volume": 2072000.0}, {"date": "2025-12-12", "close": 0.002, "volume": 597180.0}, {"date": "2025-12-15", "close": 0.0025, "volume": 2052666.0}, {"date": "2025-12-16", "close": 0.0025, "volume": 285857.0}, {"date": "2025-12-18", "close": 0.0025, "volume": 4584893.0}, {"date": "2025-12-19", "close": 0.002, "volume": 1010212.0}, {"date": "2025-12-23", "close": 0.002, "volume": 1228000.0}, {"date": "2025-12-24", "close": 0.002, "volume": 750000.0}, {"date": "2025-12-29", "close": 0.002, "volume": 4187248.0}, {"date": "2025-12-30", "close": 0.002, "volume": 8253374.0}, {"date": "2025-12-31", "close": 0.002, "volume": 5150000.0}, {"date": "2026-01-05", "close": 0.002, "volume": 2148999.0}, {"date": "2026-01-06", "close": 0.0025, "volume": 7386425.0}, {"date": "2026-01-09", "close": 0.0025, "volume": 900000.0}, {"date": "2026-01-14", "close": 0.002, "volume": 321520.0}, {"date": "2026-01-15", "close": 0.002, "volume": 514068.0}, {"date": "2026-01-16", "close": 0.002, "volume": 1898780.0}, {"date": "2026-01-20", "close": 0.0025, "volume": 471899.0}, {"date": "2026-01-21", "close": 0.002, "volume": 23628.0}, {"date": "2026-01-27", "close": 0.002, "volume": 1334617.0}, {"date": "2026-01-28", "close": 0.002, "volume": 331100.0}, {"date": "2026-01-29", "close": 0.0025, "volume": 1354307.0}, {"date": "2026-01-30", "close": 0.002, "volume": 1000000.0}, {"date": "2026-02-03", "close": 0.002, "volume": 200000.0}, {"date": "2026-02-04", "close": 0.002, "volume": 21717793.0}, {"date": "2026-02-05", "close": 0.002, "volume": 2951761.0}, {"date": "2026-02-09", "close": 0.002, "volume": 2841294.0}, {"date": "2026-02-10", "close": 0.002, "volume": 250000.0}, {"date": "2026-02-11", "close": 0.0025, "volume": 2682453.0}, {"date": "2026-02-13", "close": 0.002, "volume": 19431643.0}, {"date": "2026-02-16", "close": 0.002, "volume": 85000.0}, {"date": "2026-02-17", "close": 0.0025, "volume": 416502.0}, {"date": "2026-02-20", "close": 0.002, "volume": 1026.0}, {"date": "2026-02-23", "close": 0.002, "volume": 500000.0}, {"date": "2026-02-24", "close": 0.002, "volume": 3600000.0}, {"date": "2026-02-25", "close": 0.0025, "volume": 2596531.0}, {"date": "2026-02-26", "close": 0.002, "volume": 2949851.0}, {"date": "2026-02-27", "close": 0.002, "volume": 1221393.0}, {"date": "2026-03-02", "close": 0.002, "volume": 930924.0}, {"date": "2026-03-03", "close": 0.0025, "volume": 287552.0}, {"date": "2026-03-04", "close": 0.002, "volume": 4444225.0}, {"date": "2026-03-05", "close": 0.003, "volume": 5387239.0}, {"date": "2026-03-06", "close": 0.003, "volume": 27841689.0}, {"date": "2026-03-09", "close": 0.004, "volume": 75502888.0}, {"date": "2026-03-10", "close": 0.003, "volume": 56381602.0}, {"date": "2026-03-11", "close": 0.003, "volume": 4520414.0}, {"date": "2026-03-12", "close": 0.004, "volume": 7893086.0}, {"date": "2026-03-13", "close": 0.004, "volume": 14571083.0}, {"date": "2026-03-16", "close": 0.004, "volume": 36731597.0}, {"date": "2026-03-17", "close": 0.004, "volume": 9568563.0}, {"date": "2026-03-18", "close": 0.004, "volume": 2830264.0}, {"date": "2026-03-19", "close": 0.004, "volume": 2014612.0}, {"date": "2026-03-20", "close": 0.003, "volume": 71273715.0}, {"date": "2026-03-23", "close": 0.003, "volume": 12662535.0}, {"date": "2026-03-24", "close": 0.003, "volume": 16565204.0}, {"date": "2026-03-25", "close": 0.002, "volume": 403890.0}, {"date": "2026-03-26", "close": 0.004, "volume": 19100085.0}, {"date": "2026-03-27", "close": 0.004, "volume": 68005422.0}, {"date": "2026-03-30", "close": 0.004, "volume": 33360991.0}, {"date": "2026-03-31", "close": 0.003, "volume": 6924601.0}, {"date": "2026-04-01", "close": 0.003, "volume": 9986977.0}, {"date": "2026-04-02", "close": 0.0035, "volume": 1907401.0}, {"date": "2026-04-07", "close": 0.003, "volume": 7506738.0}, {"date": "2026-04-08", "close": 0.003, "volume": 9129108.0}, {"date": "2026-04-09", "close": 0.004, "volume": 6039318.0}, {"date": "2026-04-10", "close": 0.004, "volume": 23691523.0}, {"date": "2026-04-13", "close": 0.004, "volume": 5351896.0}, {"date": "2026-04-14", "close": 0.004, "volume": 5226355.0}, {"date": "2026-04-15", "close": 0.003, "volume": 2025143.0}, {"date": "2026-04-16", "close": 0.004, "volume": 5919331.0}, {"date": "2026-04-17", "close": 0.0035, "volume": 3678281.0}, {"date": "2026-04-20", "close": 0.003, "volume": 1387164.0}, {"date": "2026-04-21", "close": 0.003, "volume": 28263272.0}, {"date": "2026-04-24", "close": 0.003, "volume": 104463745.0}, {"date": "2026-04-27", "close": 0.003, "volume": 261953.0}, {"date": "2026-04-28", "close": 0.003, "volume": 1038700.0}, {"date": "2026-04-29", "close": 0.0035, "volume": 3067099.0}, {"date": "2026-04-30", "close": 0.003, "volume": 1527173.0}, {"date": "2026-05-01", "close": 0.003, "volume": 101972.0}, {"date": "2026-05-04", "close": 0.003, "volume": 21234333.0}, {"date": "2026-05-05", "close": 0.003, "volume": 3064145.0}, {"date": "2026-05-06", "close": 0.003, "volume": 2689929.0}, {"date": "2026-05-07", "close": 0.0025, "volume": 149129.0}, {"date": "2026-05-11", "close": 0.003, "volume": 1616921.0}, {"date": "2026-05-12", "close": 0.002, "volume": 1882333.0}, {"date": "2026-05-13", "close": 0.003, "volume": 922573.0}, {"date": "2026-05-14", "close": 0.003, "volume": 1975931.0}, {"date": "2026-05-15", "close": 0.003, "volume": 6624921.0}, {"date": "2026-05-18", "close": 0.003, "volume": 3234822.0}, {"date": "2026-05-19", "close": 0.003, "volume": 1628272.0}, {"date": "2026-05-20", "close": 0.003, "volume": 296732.0}, {"date": "2026-05-21", "close": 0.003, "volume": 1014934.0}, {"date": "2026-05-22", "close": 0.003, "volume": 1664267.0}, {"date": "2026-05-25", "close": 0.003, "volume": 517579.0}, {"date": "2026-05-26", "close": 0.003, "volume": 3898673.0}, {"date": "2026-05-27", "close": 0.003, "volume": 24425134.0}, {"date": "2026-05-28", "close": 0.003, "volume": 5089988.0}, {"date": "2026-05-29", "close": 0.003, "volume": 5580093.0}, {"date": "2026-06-01", "close": 0.003, "volume": 3127839.0}, {"date": "2026-06-02", "close": 0.003, "volume": 6943290.0}, {"date": "2026-06-03", "close": 0.003, "volume": 938035.0}, {"date": "2026-06-04", "close": 0.003, "volume": 8363.0}, {"date": "2026-06-05", "close": 0.003, "volume": 3318603.0}, {"date": "2026-06-09", "close": 0.003, "volume": 336466.0}, {"date": "2026-06-10", "close": 0.003, "volume": 655.0}, {"date": "2026-06-11", "close": 0.0025, "volume": 3587204.0}, {"date": "2026-06-12", "close": 0.003, "volume": 3683991.0}, {"date": "2026-06-15", "close": 0.003, "volume": 14882353.0}, {"date": "2026-06-16", "close": 0.0025, "volume": 315026.0}, {"date": "2026-06-17", "close": 0.003, "volume": 1191490.0}, {"date": "2026-06-18", "close": 0.0025, "volume": 457649.0}, {"date": "2026-06-19", "close": 0.003, "volume": 251045.0}, {"date": "2026-06-22", "close": 0.003, "volume": 2002500.0}, {"date": "2026-06-23", "close": 0.003, "volume": 93347.0}, {"date": "2026-06-24", "close": 0.0025, "volume": 2317721.0}, {"date": "2026-06-25", "close": 0.003, "volume": 2255828.0}, {"date": "2026-06-26", "close": 0.002, "volume": 409238.0}, {"date": "2026-06-29", "close": 0.002, "volume": 190307.0}, {"date": "2026-06-30", "close": 0.002, "volume": 443500.0}, {"date": "2026-07-02", "close": 0.0025, "volume": 351055.0}, {"date": "2026-07-03", "close": 0.002, "volume": 9814.0}, {"date": "2026-07-06", "close": 0.002, "volume": 533315.0}, {"date": "2026-07-07", "close": 0.002, "volume": 940830.0}, {"date": "2026-07-08", "close": 0.002, "volume": 500000.0}, {"date": "2026-07-09", "close": 0.002, "volume": 46000.0}, {"date": "2026-07-13", "close": 0.0025, "volume": 950000.0}, {"date": "2026-07-14", "close": 0.0025, "volume": 1974783.0}, {"date": "2026-07-16", "close": 0.002, "volume": 2058189.0}, {"date": "2026-07-20", "close": 0.003, "volume": 1028873.0}, {"date": "2026-07-21", "close": 0.0025, "volume": 817.0}, {"date": "2026-07-22", "close": 0.0025, "volume": 6000000.0}, {"date": "2026-07-23", "close": 0.0025, "volume": 570180.0}, {"date": "2026-07-24", "close": 0.0025, "volume": 600000.0}, {"date": "2026-07-27", "close": 0.0025, "volume": 1411201.0}, {"date": "2026-07-28", "close": 0.0025, "volume": 730204.0}, {"date": "2026-07-29", "close": 0.003, "volume": 513015.0}, {"date": "2026-07-30", "close": 0.0025, "volume": 2570737.0}, {"date": "2026-07-31", "close": 0.003, "volume": 335000.0}, {"date": "2026-08-03", "close": 0.0025, "volume": 107730.0}, {"date": "2026-08-04", "close": 0.002, "volume": 100000.0}, {"date": "2026-08-05", "close": 0.002, "volume": 483940.0}, {"date": "2026-08-06", "close": 0.003, "volume": 100000.0}, {"date": "2026-08-07", "close": 0.002, "volume": 663501.0}, {"date": "2026-08-10", "close": 0.0025, "volume": 277681.0}, {"date": "2026-08-11", "close": 0.002, "volume": 5180000.0}, {"date": "2026-08-12", "close": 0.002, "volume": 28.0}, {"date": "2026-08-14", "close": 0.0025, "volume": 261595.0}, {"date": "2026-08-18", "close": 0.0025, "volume": 806000.0}, {"date": "2026-08-19", "close": 0.002, "volume": 150184.0}, {"date": "2026-08-20", "close": 0.002, "volume": 515592.0}, {"date": "2026-08-21", "close": 0.002, "volume": 550000.0}, {"date": "2026-08-24", "close": 0.002, "volume": 551005.0}, {"date": "2026-08-25", "close": 0.0025, "volume": 1210946.0}, {"date": "2026-08-27", "close": 0.002, "volume": 32712.0}, {"date": "2026-08-28", "close": 0.002, "volume": 7211200.0}, {"date": "2026-08-31", "close": 0.0025, "volume": 698570.0}, {"date": "2026-09-01", "close": 0.002, "volume": 5629.0}, {"date": "2026-09-02", "close": 0.003, "volume": 2245196.0}, {"date": "2026-09-03", "close": 0.003, "volume": 231500.0}, {"date": "2026-09-04", "close": 0.0025, "volume": 1000000.0}, {"date": "2026-09-07", "close": 0.0025, "volume": 5682092.0}], "refreshing": true}