{"ticker": "AYT", "overview": {"name": "Austin Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AYT", "has_prices": true, "as_of": "2026-09-07", "last": 0.003, "prev_close": 0.0025, "change": 0.0005, "change_pct": 0.2, "session_volume": 1175000.0, "vwap_5": 0.0029523048151784905, "vwap_20": 0.0030667126602841174, "vwap_60": 0.0030967960949177397, "vwap_250": 0.004283563964613374, "high_52w": 0.006, "low_52w": 0.0025, "avg_volume_20": 1287171.35, "sessions": 400, "market_cap": {"value": 6576574.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03102034-1", "src": "ASX", "ticker": "AYT", "cik": "", "company": "Austin Metals Limited", "company_raw": "Austin Metals Limited", "who": "Michael Moore", "who_key": "Michael Moore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Michael Moore and AYT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102034", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196782}, {"id": "ASX3Y-03102034-2", "src": "ASX", "ticker": "AYT", "cik": "", "company": "Austin Metals Limited", "company_raw": "Austin Metals Limited", "who": "Michael Moore", "who_key": "Michael Moore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Michael Moore and AYT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102034", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196782}, {"id": "ASX3Y-03102034-3", "src": "ASX", "ticker": "AYT", "cik": "", "company": "Austin Metals Limited", "company_raw": "Austin Metals Limited", "who": "Michael Moore", "who_key": "Michael Moore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Michael Moore and AYT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102034", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196782}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Moore", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 20000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Michael James Moore And Ruth Heather Moore <A/C Petherwin Trust>", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102034-2A1678281", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Harvey", "notice_type": "3X", "direct_shares": null, "indirect_shares": 2200000.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094272-2A1674066", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Besley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-19", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Hume", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-02", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-28", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-18", "source_url": "https://www.marketindex.com.au/asx/ayt", "needs_ocr": 0}], "directors": [{"name": "Gary Harvey", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Michael Moore", "first_seen": "2026-06-19", "last_seen": "2026-06-19", "status": "current", "notices": 1}, {"name": "Ian Hume", "first_seen": "2011-08-02", "last_seen": "2011-08-02", "status": "past", "notices": 1}, {"name": "R Besley", "first_seen": "2014-03-19", "last_seen": "2014-03-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156446-2A1707517"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Change of Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156031-2A1707284"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152640-2A1705943"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151068-2A1705300"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150137-2A1704911"}], "performance": {"ticker": "AYT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-07-06", "close": 0.185, "volume": 1515000.0}, {"date": "2011-07-07", "close": 0.185, "volume": 1326315.0}, {"date": "2011-07-08", "close": 0.185, "volume": 150000.0}, {"date": "2011-07-11", "close": 0.18, "volume": 297310.0}, {"date": "2011-07-12", "close": 0.17, "volume": 559600.0}, {"date": "2011-07-13", "close": 0.17, "volume": 45000.0}, {"date": "2011-07-14", "close": 0.17, "volume": 100000.0}, {"date": "2011-07-15", "close": 0.17, "volume": 18135.0}, {"date": "2011-07-18", "close": 0.17, "volume": 180000.0}, {"date": "2011-07-19", "close": 0.18, "volume": 310000.0}, {"date": "2011-07-20", "close": 0.18, "volume": 268240.0}, {"date": "2011-07-21", "close": 0.19, "volume": 276760.0}, {"date": "2011-07-22", "close": 0.2, "volume": 301240.0}, {"date": "2011-07-25", "close": 0.2, "volume": 337000.0}, {"date": "2011-07-26", "close": 0.2, "volume": 9060.0}, {"date": "2011-07-27", "close": 0.21, "volume": 175000.0}, {"date": "2011-07-28", "close": 0.2, "volume": 215000.0}, {"date": "2011-07-29", "close": 0.2, "volume": 200000.0}, {"date": "2011-08-01", "close": 0.2, "volume": 109000.0}, {"date": "2011-08-02", "close": 0.195, "volume": 2800.0}, {"date": "2011-08-03", "close": 0.205, "volume": 32250.0}, {"date": "2011-08-04", "close": 0.2, "volume": 50000.0}, {"date": "2011-08-05", "close": 0.19, "volume": 267950.0}, {"date": "2011-08-08", "close": 0.18, "volume": 309800.0}, {"date": "2011-08-09", "close": 0.17, "volume": 30186.0}, {"date": "2011-08-10", "close": 0.195, "volume": 188014.0}, {"date": "2011-08-11", "close": 0.195, "volume": 133.0}, {"date": "2011-08-12", "close": 0.2, "volume": 217000.0}, {"date": "2011-08-15", "close": 0.19, "volume": 25000.0}, {"date": "2011-08-16", "close": 0.19, "volume": 39432.0}, {"date": "2011-08-17", "close": 0.18, "volume": 250000.0}, {"date": "2011-08-18", "close": 0.18, "volume": 10000.0}, {"date": "2011-08-19", "close": 0.185, "volume": 115000.0}, {"date": "2011-08-22", "close": 0.185, "volume": 90000.0}, {"date": "2011-08-23", "close": 0.19, "volume": 50000.0}, {"date": "2011-08-26", "close": 0.18, "volume": 80500.0}, {"date": "2011-08-29", "close": 0.175, "volume": 75000.0}, {"date": "2011-08-30", "close": 0.16, "volume": 110000.0}, {"date": "2011-08-31", "close": 0.17, "volume": 33000.0}, {"date": "2011-09-02", "close": 0.175, "volume": 25000.0}, {"date": "2011-09-05", "close": 0.17, "volume": 35000.0}, {"date": "2011-09-06", "close": 0.18, "volume": 25000.0}, {"date": "2011-09-07", "close": 0.175, "volume": 67000.0}, {"date": "2011-09-08", "close": 0.165, "volume": 25000.0}, {"date": "2011-09-09", "close": 0.18, "volume": 5000.0}, {"date": "2011-09-14", "close": 0.17, "volume": 42833.0}, {"date": "2011-09-19", "close": 0.17, "volume": 20000.0}, {"date": "2011-09-20", "close": 0.16, "volume": 168000.0}, {"date": "2011-09-21", "close": 0.18, "volume": 20000.0}, {"date": "2011-09-22", "close": 0.185, "volume": 54000.0}, {"date": "2011-09-23", "close": 0.16, "volume": 105000.0}, {"date": "2011-09-27", "close": 0.185, "volume": 307703.0}, {"date": "2011-09-28", "close": 0.18, "volume": 10000.0}, {"date": "2011-09-29", "close": 0.18, "volume": 40000.0}, {"date": "2011-10-03", "close": 0.16, "volume": 80000.0}, {"date": "2011-10-04", "close": 0.17, "volume": 10000.0}, {"date": "2011-10-05", "close": 0.17, "volume": 80000.0}, {"date": "2011-10-07", "close": 0.175, "volume": 25000.0}, {"date": "2011-10-14", "close": 0.17, "volume": 25000.0}, {"date": "2011-10-17", "close": 0.16, "volume": 400.0}, {"date": "2011-10-18", "close": 0.16, "volume": 49540.0}, {"date": "2011-10-24", "close": 0.17, "volume": 15000.0}, {"date": "2011-10-26", "close": 0.18, "volume": 25000.0}, {"date": "2011-11-03", "close": 0.17, "volume": 360500.0}, {"date": "2011-11-10", "close": 0.18, "volume": 15000.0}, {"date": "2011-11-11", "close": 0.17, "volume": 199000.0}, {"date": "2011-11-14", "close": 0.17, "volume": 100000.0}, {"date": "2011-11-15", "close": 0.16, "volume": 10000.0}, {"date": "2011-11-16", "close": 0.165, "volume": 13000.0}, {"date": "2011-11-21", "close": 0.17, "volume": 22000.0}, {"date": "2011-11-22", "close": 0.17, "volume": 15000.0}, {"date": "2011-11-24", "close": 0.16, "volume": 30000.0}, {"date": "2011-11-29", "close": 0.17, "volume": 68000.0}, {"date": "2011-12-01", "close": 0.16, "volume": 10000.0}, {"date": "2011-12-02", "close": 0.155, "volume": 19000.0}, {"date": "2011-12-12", "close": 0.16, "volume": 3500.0}, {"date": "2011-12-19", "close": 0.15, "volume": 24000.0}, {"date": "2011-12-20", "close": 0.14, "volume": 20000.0}, {"date": "2011-12-21", "close": 0.14, "volume": 15000.0}, {"date": "2011-12-29", "close": 0.15, "volume": 8000.0}, {"date": "2012-01-03", "close": 0.14, "volume": 50100.0}, {"date": "2012-01-09", "close": 0.14, "volume": 4332.0}, {"date": "2012-01-10", "close": 0.14, "volume": 18668.0}, {"date": "2012-01-11", "close": 0.14, "volume": 16332.0}, {"date": "2012-01-13", "close": 0.145, "volume": 70000.0}, {"date": "2012-01-16", "close": 0.13, "volume": 75000.0}, {"date": "2012-01-17", "close": 0.13, "volume": 25000.0}, {"date": "2012-01-19", "close": 0.135, "volume": 25000.0}, {"date": "2012-01-24", "close": 0.135, "volume": 50000.0}, {"date": "2012-01-27", "close": 0.135, "volume": 4600.0}, {"date": "2012-01-31", "close": 0.135, "volume": 5000.0}, {"date": "2012-02-02", "close": 0.135, "volume": 38000.0}, {"date": "2012-02-03", "close": 0.145, "volume": 13000.0}, {"date": "2012-02-08", "close": 0.155, "volume": 32000.0}, {"date": "2012-02-10", "close": 0.15, "volume": 11000.0}, {"date": "2012-02-14", "close": 0.15, "volume": 25000.0}, {"date": "2012-02-15", "close": 0.15, "volume": 61659.0}, {"date": "2012-02-16", "close": 0.14, "volume": 124341.0}, {"date": "2012-02-20", "close": 0.145, "volume": 7000.0}, {"date": "2012-02-21", "close": 0.135, "volume": 358300.0}, {"date": "2012-02-22", "close": 0.14, "volume": 76700.0}, {"date": "2012-02-23", "close": 0.12, "volume": 150000.0}, {"date": "2012-02-24", "close": 0.135, "volume": 10000.0}, {"date": "2012-02-27", "close": 0.14, "volume": 17500.0}, {"date": "2012-02-28", "close": 0.14, "volume": 10000.0}, {"date": "2012-02-29", "close": 0.14, "volume": 31000.0}, {"date": "2012-03-02", "close": 0.13, "volume": 40000.0}, {"date": "2012-03-05", "close": 0.125, "volume": 62692.0}, {"date": "2012-03-07", "close": 0.125, "volume": 92308.0}, {"date": "2012-03-12", "close": 0.13, "volume": 692.0}, {"date": "2012-03-15", "close": 0.13, "volume": 120100.0}, {"date": "2012-03-20", "close": 0.13, "volume": 5231.0}, {"date": "2012-03-22", "close": 0.12, "volume": 15000.0}, {"date": "2012-03-23", "close": 0.12, "volume": 5000.0}, {"date": "2012-03-26", "close": 0.115, "volume": 15000.0}, {"date": "2012-03-29", "close": 0.13, "volume": 30000.0}, {"date": "2012-04-02", "close": 0.14, "volume": 75000.0}, {"date": "2012-04-04", "close": 0.135, "volume": 5000.0}, {"date": "2012-04-05", "close": 0.135, "volume": 120000.0}, {"date": "2012-04-11", "close": 0.185, "volume": 2458265.0}, {"date": "2012-04-12", "close": 0.165, "volume": 1024528.0}, {"date": "2012-04-13", "close": 0.17, "volume": 289740.0}, {"date": "2012-04-16", "close": 0.165, "volume": 95500.0}, {"date": "2012-04-17", "close": 0.16, "volume": 200000.0}, {"date": "2012-04-18", "close": 0.17, "volume": 40739.0}, {"date": "2012-04-19", "close": 0.17, "volume": 200000.0}, {"date": "2012-04-20", "close": 0.165, "volume": 140480.0}, {"date": "2012-04-23", "close": 0.16, "volume": 80000.0}, {"date": "2012-04-26", "close": 0.155, "volume": 131001.0}, {"date": "2012-04-27", "close": 0.17, "volume": 249964.0}, {"date": "2012-05-01", "close": 0.155, "volume": 85230.0}, {"date": "2012-05-03", "close": 0.15, "volume": 323996.0}, {"date": "2012-05-07", "close": 0.155, "volume": 18230.0}, {"date": "2012-05-10", "close": 0.15, "volume": 50000.0}, {"date": "2012-05-14", "close": 0.15, "volume": 3000.0}, {"date": "2012-05-15", "close": 0.155, "volume": 1770.0}, {"date": "2012-05-16", "close": 0.145, "volume": 64604.0}, {"date": "2012-05-18", "close": 0.145, "volume": 43000.0}, {"date": "2012-05-22", "close": 0.14, "volume": 90000.0}, {"date": "2012-05-23", "close": 0.13, "volume": 4000.0}, {"date": "2012-05-25", "close": 0.13, "volume": 114669.0}, {"date": "2012-05-28", "close": 0.12, "volume": 60000.0}, {"date": "2012-06-01", "close": 0.12, "volume": 104714.0}, {"date": "2012-06-06", "close": 0.095, "volume": 11000.0}, {"date": "2012-06-13", "close": 0.1, "volume": 25000.0}, {"date": "2012-06-20", "close": 0.1, "volume": 3226.0}, {"date": "2012-06-25", "close": 0.1, "volume": 76774.0}, {"date": "2012-06-26", "close": 0.1, "volume": 10000.0}, {"date": "2012-06-29", "close": 0.09, "volume": 120286.0}, {"date": "2012-07-04", "close": 0.1, "volume": 16669.0}, {"date": "2012-07-09", "close": 0.095, "volume": 32000.0}, {"date": "2012-07-10", "close": 0.091, "volume": 100000.0}, {"date": "2012-07-11", "close": 0.094, "volume": 25000.0}, {"date": "2012-07-12", "close": 0.095, "volume": 68000.0}, {"date": "2012-07-17", "close": 0.115, "volume": 44000.0}, {"date": "2012-07-19", "close": 0.1, "volume": 20000.0}, {"date": "2012-07-23", "close": 0.097, "volume": 134000.0}, {"date": "2012-07-24", "close": 0.094, "volume": 540000.0}, {"date": "2012-07-25", "close": 0.09, "volume": 50555.0}, {"date": "2012-07-26", "close": 0.095, "volume": 25000.0}, {"date": "2012-07-27", "close": 0.1, "volume": 59492.0}, {"date": "2012-07-30", "close": 0.095, "volume": 31250.0}, {"date": "2012-07-31", "close": 0.1, "volume": 33750.0}, {"date": "2012-08-07", "close": 0.095, "volume": 61758.0}, {"date": "2012-08-09", "close": 0.1, "volume": 170000.0}, {"date": "2012-08-10", "close": 0.1, "volume": 175500.0}, {"date": "2012-08-13", "close": 0.095, "volume": 10000.0}, {"date": "2012-08-16", "close": 0.095, "volume": 150000.0}, {"date": "2012-08-17", "close": 0.1, "volume": 53300.0}, {"date": "2012-08-21", "close": 0.09, "volume": 35000.0}, {"date": "2012-08-22", "close": 0.1, "volume": 42000.0}, {"date": "2012-08-23", "close": 0.099, "volume": 30000.0}, {"date": "2012-08-24", "close": 0.105, "volume": 140000.0}, {"date": "2012-08-27", "close": 0.1, "volume": 147319.0}, {"date": "2012-08-29", "close": 0.1, "volume": 25000.0}, {"date": "2012-08-31", "close": 0.095, "volume": 10000.0}, {"date": "2012-09-03", "close": 0.1, "volume": 31580.0}, {"date": "2012-09-07", "close": 0.095, "volume": 166300.0}, {"date": "2012-09-12", "close": 0.098, "volume": 41000.0}, {"date": "2012-09-14", "close": 0.095, "volume": 104108.0}, {"date": "2012-09-17", "close": 0.095, "volume": 32092.0}, {"date": "2012-09-18", "close": 0.09, "volume": 33999.0}, {"date": "2012-09-19", "close": 0.08, "volume": 112167.0}, {"date": "2012-09-20", "close": 0.075, "volume": 170000.0}, {"date": "2012-09-21", "close": 0.071, "volume": 128000.0}, {"date": "2012-09-24", "close": 0.07, "volume": 359000.0}, {"date": "2012-09-25", "close": 0.07, "volume": 65487.0}, {"date": "2012-09-26", "close": 0.064, "volume": 27145.0}, {"date": "2012-10-01", "close": 0.07, "volume": 12000.0}, {"date": "2012-10-02", "close": 0.07, "volume": 100000.0}, {"date": "2012-10-03", "close": 0.07, "volume": 10000.0}, {"date": "2012-10-05", "close": 0.068, "volume": 25000.0}, {"date": "2012-10-08", "close": 0.068, "volume": 5600.0}, {"date": "2012-10-16", "close": 0.07, "volume": 15000.0}, {"date": "2012-10-23", "close": 0.072, "volume": 7000.0}, {"date": "2012-10-24", "close": 0.071, "volume": 10000.0}, {"date": "2012-10-25", "close": 0.072, "volume": 25000.0}, {"date": "2012-10-26", "close": 0.07, "volume": 119958.0}, {"date": "2012-10-31", "close": 0.069, "volume": 30000.0}, {"date": "2012-11-05", "close": 0.062, "volume": 198000.0}, {"date": "2012-11-08", "close": 0.064, "volume": 36000.0}, {"date": "2012-11-12", "close": 0.064, "volume": 70000.0}, {"date": "2012-11-13", "close": 0.065, "volume": 10000.0}, {"date": "2012-11-14", "close": 0.063, "volume": 129900.0}, {"date": "2012-11-22", "close": 0.063, "volume": 160680.0}, {"date": "2012-11-27", "close": 0.065, "volume": 35000.0}, {"date": "2012-11-28", "close": 0.065, "volume": 25000.0}, {"date": "2012-11-29", "close": 0.065, "volume": 25000.0}, {"date": "2012-11-30", "close": 0.064, "volume": 76000.0}, {"date": "2012-12-03", "close": 0.064, "volume": 32000.0}, {"date": "2012-12-04", "close": 0.063, "volume": 5000.0}, {"date": "2012-12-05", "close": 0.063, "volume": 20773.0}, {"date": "2012-12-07", "close": 0.063, "volume": 38651.0}, {"date": "2012-12-10", "close": 0.06, "volume": 75673.0}, {"date": "2012-12-11", "close": 0.06, "volume": 5000.0}, {"date": "2012-12-13", "close": 0.072, "volume": 177572.0}, {"date": "2012-12-14", "close": 0.073, "volume": 59428.0}, {"date": "2012-12-17", "close": 0.077, "volume": 200000.0}, {"date": "2012-12-18", "close": 0.084, "volume": 42299.0}, {"date": "2012-12-19", "close": 0.084, "volume": 195831.0}, {"date": "2012-12-20", "close": 0.09, "volume": 105000.0}, {"date": "2012-12-21", "close": 0.1, "volume": 350459.0}, {"date": "2012-12-24", "close": 0.105, "volume": 34400.0}, {"date": "2012-12-27", "close": 0.095, "volume": 102595.0}, {"date": "2012-12-28", "close": 0.09, "volume": 246500.0}, {"date": "2012-12-31", "close": 0.085, "volume": 263000.0}, {"date": "2013-01-02", "close": 0.087, "volume": 25000.0}, {"date": "2013-01-03", "close": 0.09, "volume": 63500.0}, {"date": "2013-01-04", "close": 0.1, "volume": 439124.0}, {"date": "2013-01-07", "close": 0.099, "volume": 80737.0}, {"date": "2013-01-08", "close": 0.1, "volume": 20909.0}, {"date": "2013-01-09", "close": 0.099, "volume": 56350.0}, {"date": "2013-01-10", "close": 0.099, "volume": 63856.0}, {"date": "2013-01-11", "close": 0.099, "volume": 151008.0}, {"date": "2013-01-14", "close": 0.1, "volume": 266593.0}, {"date": "2013-01-15", "close": 0.105, "volume": 220800.0}, {"date": "2013-01-16", "close": 0.099, "volume": 155500.0}, {"date": "2013-01-17", "close": 0.105, "volume": 30800.0}, {"date": "2013-01-18", "close": 0.105, "volume": 150250.0}, {"date": "2013-01-21", "close": 0.13, "volume": 861814.0}, {"date": "2013-01-22", "close": 0.115, "volume": 286010.0}, {"date": "2013-01-23", "close": 0.12, "volume": 84000.0}, {"date": "2013-01-24", "close": 0.12, "volume": 188711.0}, {"date": "2013-01-25", "close": 0.1, "volume": 257861.0}, {"date": "2013-01-29", "close": 0.1, "volume": 46000.0}, {"date": "2013-01-30", "close": 0.1, "volume": 68710.0}, {"date": "2013-01-31", "close": 0.11, "volume": 18309.0}, {"date": "2013-02-01", "close": 0.105, "volume": 137000.0}, {"date": "2013-02-04", "close": 0.105, "volume": 26200.0}, {"date": "2013-02-05", "close": 0.1, "volume": 6398.0}, {"date": "2013-02-07", "close": 0.095, "volume": 361600.0}, {"date": "2013-02-08", "close": 0.092, "volume": 10000.0}, {"date": "2013-02-11", "close": 0.094, "volume": 5000.0}, {"date": "2013-02-12", "close": 0.092, "volume": 75000.0}, {"date": "2013-02-13", "close": 0.092, "volume": 21782.0}, {"date": "2013-02-14", "close": 0.094, "volume": 15000.0}, {"date": "2013-02-15", "close": 0.092, "volume": 75000.0}, {"date": "2013-02-18", "close": 0.092, "volume": 7934.0}, {"date": "2013-02-19", "close": 0.095, "volume": 30000.0}, {"date": "2013-02-21", "close": 0.093, "volume": 20300.0}, {"date": "2013-02-22", "close": 0.093, "volume": 48250.0}, {"date": "2013-02-25", "close": 0.091, "volume": 6609.0}, {"date": "2013-03-01", "close": 0.086, "volume": 10000.0}, {"date": "2013-03-05", "close": 0.085, "volume": 51500.0}, {"date": "2013-03-06", "close": 0.085, "volume": 33209.0}, {"date": "2013-03-07", "close": 0.085, "volume": 109748.0}, {"date": "2013-03-08", "close": 0.085, "volume": 33278.0}, {"date": "2013-03-11", "close": 0.085, "volume": 25000.0}, {"date": "2013-03-12", "close": 0.085, "volume": 124722.0}, {"date": "2013-03-13", "close": 0.086, "volume": 16000.0}, {"date": "2013-03-18", "close": 0.075, "volume": 180000.0}, {"date": "2013-03-19", "close": 0.097, "volume": 75998.0}, {"date": "2013-03-20", "close": 0.11, "volume": 1062711.0}, {"date": "2013-03-21", "close": 0.115, "volume": 66000.0}, {"date": "2013-03-22", "close": 0.1, "volume": 338252.0}, {"date": "2013-03-25", "close": 0.11, "volume": 60800.0}, {"date": "2013-03-26", "close": 0.115, "volume": 44667.0}, {"date": "2013-03-27", "close": 0.11, "volume": 269295.0}, {"date": "2013-03-28", "close": 0.13, "volume": 1637867.0}, {"date": "2013-04-02", "close": 0.115, "volume": 249648.0}, {"date": "2013-04-03", "close": 0.115, "volume": 50000.0}, {"date": "2013-04-04", "close": 0.11, "volume": 180000.0}, {"date": "2013-04-05", "close": 0.115, "volume": 70000.0}, {"date": "2013-04-08", "close": 0.12, "volume": 56000.0}, {"date": "2013-04-09", "close": 0.11, "volume": 100000.0}, {"date": "2013-04-10", "close": 0.115, "volume": 124000.0}, {"date": "2013-04-12", "close": 0.105, "volume": 60000.0}, {"date": "2013-04-15", "close": 0.1, "volume": 177460.0}, {"date": "2013-04-16", "close": 0.097, "volume": 95000.0}, {"date": "2013-04-17", "close": 0.084, "volume": 154661.0}, {"date": "2013-04-18", "close": 0.08, "volume": 48000.0}, {"date": "2013-04-19", "close": 0.085, "volume": 27000.0}, {"date": "2013-04-23", "close": 0.099, "volume": 28500.0}, {"date": "2013-04-24", "close": 0.085, "volume": 45000.0}, {"date": "2013-04-30", "close": 0.08, "volume": 57000.0}, {"date": "2013-05-01", "close": 0.08, "volume": 13000.0}, {"date": "2013-05-03", "close": 0.079, "volume": 26700.0}, {"date": "2013-05-06", "close": 0.08, "volume": 80071.0}, {"date": "2013-05-08", "close": 0.075, "volume": 43500.0}, {"date": "2013-05-09", "close": 0.07, "volume": 118684.0}, {"date": "2013-05-10", "close": 0.07, "volume": 30000.0}, {"date": "2013-05-13", "close": 0.07, "volume": 144589.0}, {"date": "2013-05-15", "close": 0.07, "volume": 8514.0}, {"date": "2013-05-16", "close": 0.06, "volume": 159327.0}, {"date": "2013-05-17", "close": 0.055, "volume": 214667.0}, {"date": "2013-05-20", "close": 0.056, "volume": 234806.0}, {"date": "2013-05-21", "close": 0.056, "volume": 25000.0}, {"date": "2013-05-23", "close": 0.055, "volume": 248753.0}, {"date": "2013-05-27", "close": 0.06, "volume": 200000.0}, {"date": "2013-05-28", "close": 0.058, "volume": 78000.0}, {"date": "2013-05-30", "close": 0.055, "volume": 100001.0}, {"date": "2013-06-03", "close": 0.055, "volume": 10000.0}, {"date": "2013-06-11", "close": 0.065, "volume": 72000.0}, {"date": "2013-06-20", "close": 0.075, "volume": 524769.0}, {"date": "2013-06-21", "close": 0.08, "volume": 870000.0}, {"date": "2013-06-24", "close": 0.08, "volume": 55000.0}, {"date": "2013-06-25", "close": 0.079, "volume": 52500.0}, {"date": "2013-06-27", "close": 0.07, "volume": 151143.0}, {"date": "2013-06-28", "close": 0.07, "volume": 181500.0}, {"date": "2013-07-02", "close": 0.07, "volume": 130000.0}, {"date": "2013-07-04", "close": 0.07, "volume": 200640.0}, {"date": "2013-07-05", "close": 0.07, "volume": 233000.0}, {"date": "2013-07-08", "close": 0.07, "volume": 230000.0}, {"date": "2013-07-09", "close": 0.07, "volume": 129950.0}, {"date": "2013-07-10", "close": 0.07, "volume": 100000.0}, {"date": "2013-07-11", "close": 0.074, "volume": 10000.0}, {"date": "2013-07-12", "close": 0.07, "volume": 100000.0}, {"date": "2013-07-15", "close": 0.07, "volume": 50000.0}, {"date": "2013-07-16", "close": 0.069, "volume": 30000.0}, {"date": "2013-07-18", "close": 0.066, "volume": 127657.0}, {"date": "2013-07-19", "close": 0.061, "volume": 100000.0}, {"date": "2013-07-22", "close": 0.045, "volume": 238000.0}, {"date": "2013-07-23", "close": 0.052, "volume": 82000.0}, {"date": "2013-07-24", "close": 0.054, "volume": 10000.0}, {"date": "2013-07-26", "close": 0.056, "volume": 30000.0}, {"date": "2013-07-29", "close": 0.056, "volume": 50000.0}, {"date": "2013-07-31", "close": 0.052, "volume": 100000.0}, {"date": "2013-08-01", "close": 0.055, "volume": 25000.0}, {"date": "2013-08-05", "close": 0.05, "volume": 31000.0}, {"date": "2013-08-07", "close": 0.05, "volume": 20756.0}, {"date": "2013-08-08", "close": 0.05, "volume": 15000.0}, {"date": "2013-08-09", "close": 0.073, "volume": 60000.0}, {"date": "2013-08-14", "close": 0.075, "volume": 65000.0}, {"date": "2013-08-15", "close": 0.069, "volume": 30000.0}, {"date": "2013-08-16", "close": 0.07, "volume": 50000.0}, {"date": "2013-08-19", "close": 0.07, "volume": 205000.0}, {"date": "2013-08-20", "close": 0.074, "volume": 22000.0}, {"date": "2013-08-23", "close": 0.069, "volume": 230000.0}, {"date": "2013-08-26", "close": 0.07, "volume": 18500.0}, {"date": "2013-08-27", "close": 0.067, "volume": 68500.0}, {"date": "2013-09-04", "close": 0.05, "volume": 161428.0}, {"date": "2013-09-06", "close": 0.052, "volume": 30400.0}, {"date": "2013-09-12", "close": 0.058, "volume": 104600.0}, {"date": "2013-09-13", "close": 0.056, "volume": 35518.0}, {"date": "2013-09-16", "close": 0.053, "volume": 149000.0}, {"date": "2013-09-19", "close": 0.05, "volume": 125000.0}, {"date": "2013-09-24", "close": 0.05, "volume": 190000.0}, {"date": "2013-10-02", "close": 0.045, "volume": 10000.0}, {"date": "2013-10-03", "close": 0.045, "volume": 10000.0}, {"date": "2013-10-10", "close": 0.058, "volume": 213186.0}, {"date": "2013-10-11", "close": 0.06, "volume": 231850.0}, {"date": "2013-10-14", "close": 0.06, "volume": 398500.0}, {"date": "2013-10-15", "close": 0.069, "volume": 96000.0}, {"date": "2013-10-16", "close": 0.071, "volume": 211772.0}, {"date": "2013-10-17", "close": 0.071, "volume": 217826.0}, {"date": "2013-10-18", "close": 0.07, "volume": 116000.0}, {"date": "2013-10-22", "close": 0.065, "volume": 229999.0}, {"date": "2013-10-23", "close": 0.065, "volume": 170619.0}, {"date": "2013-10-24", "close": 0.065, "volume": 107000.0}, {"date": "2013-10-25", "close": 0.065, "volume": 30000.0}, {"date": "2013-10-28", "close": 0.07, "volume": 166346.0}, {"date": "2013-10-29", "close": 0.067, "volume": 23386.0}, {"date": "2013-10-31", "close": 0.07, "volume": 65000.0}, {"date": "2013-11-01", "close": 0.07, "volume": 173000.0}, {"date": "2013-11-04", "close": 0.067, "volume": 120000.0}, {"date": "2013-11-05", "close": 0.075, "volume": 493243.0}, {"date": "2013-11-06", "close": 0.071, "volume": 49934.0}, {"date": "2013-11-07", "close": 0.07, "volume": 39000.0}, {"date": "2013-11-08", "close": 0.076, "volume": 244252.0}, {"date": "2013-11-11", "close": 0.08, "volume": 185000.0}, {"date": "2013-11-12", "close": 0.085, "volume": 258003.0}, {"date": "2013-11-13", "close": 0.086, "volume": 34500.0}, {"date": "2013-11-14", "close": 0.086, "volume": 141159.0}, {"date": "2013-11-15", "close": 0.085, "volume": 5803.0}, {"date": "2013-11-18", "close": 0.085, "volume": 23409.0}, {"date": "2013-11-19", "close": 0.076, "volume": 112080.0}, {"date": "2013-11-20", "close": 0.07, "volume": 65000.0}, {"date": "2013-11-21", "close": 0.07, "volume": 20500.0}, {"date": "2013-11-22", "close": 0.07, "volume": 37700.0}, {"date": "2013-11-25", "close": 0.07, "volume": 263394.0}, {"date": "2013-11-26", "close": 0.07, "volume": 240000.0}, {"date": "2013-11-27", "close": 0.074, "volume": 75634.0}, {"date": "2013-11-28", "close": 0.07, "volume": 43689.0}, {"date": "2013-11-29", "close": 0.07, "volume": 14350.0}, {"date": "2013-12-02", "close": 0.07, "volume": 4588.0}, {"date": "2013-12-05", "close": 0.078, "volume": 116750.0}, {"date": "2013-12-10", "close": 0.087, "volume": 235000.0}, {"date": "2013-12-11", "close": 0.083, "volume": 37896.0}, {"date": "2013-12-12", "close": 0.083, "volume": 22104.0}, {"date": "2013-12-13", "close": 0.077, "volume": 155000.0}, {"date": "2013-12-17", "close": 0.08, "volume": 91500.0}, {"date": "2013-12-18", "close": 0.079, "volume": 50000.0}, {"date": "2013-12-19", "close": 0.082, "volume": 176082.0}, {"date": "2013-12-20", "close": 0.078, "volume": 9134.0}, {"date": "2013-12-23", "close": 0.082, "volume": 4179.0}, {"date": "2013-12-24", "close": 0.086, "volume": 157936.0}, {"date": "2013-12-27", "close": 0.087, "volume": 53564.0}, {"date": "2013-12-30", "close": 0.094, "volume": 147741.0}, {"date": "2013-12-31", "close": 0.09, "volume": 15557.0}, {"date": "2014-01-02", "close": 0.088, "volume": 38330.0}, {"date": "2014-01-03", "close": 0.092, "volume": 261670.0}, {"date": "2014-01-06", "close": 0.105, "volume": 382500.0}, {"date": "2014-01-07", "close": 0.1, "volume": 103500.0}, {"date": "2014-01-08", "close": 0.098, "volume": 50000.0}, {"date": "2014-01-09", "close": 0.091, "volume": 116000.0}, {"date": "2014-01-10", "close": 0.086, "volume": 75000.0}, {"date": "2014-01-13", "close": 0.085, "volume": 57250.0}, {"date": "2014-01-14", "close": 0.085, "volume": 82824.0}, {"date": "2014-01-15", "close": 0.087, "volume": 113483.0}, {"date": "2014-01-16", "close": 0.084, "volume": 118923.0}, {"date": "2014-01-17", "close": 0.084, "volume": 10000.0}, {"date": "2014-01-20", "close": 0.083, "volume": 65777.0}, {"date": "2014-01-21", "close": 0.084, "volume": 163443.0}, {"date": "2014-01-22", "close": 0.085, "volume": 107657.0}, {"date": "2014-01-23", "close": 0.076, "volume": 70000.0}, {"date": "2014-01-30", "close": 0.08, "volume": 7500.0}, {"date": "2014-01-31", "close": 0.077, "volume": 20000.0}, {"date": "2014-02-05", "close": 0.073, "volume": 34000.0}, {"date": "2014-02-06", "close": 0.076, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.082, "volume": 231946.0}, {"date": "2014-02-10", "close": 0.086, "volume": 69600.0}, {"date": "2014-02-11", "close": 0.085, "volume": 282806.0}, {"date": "2014-02-14", "close": 0.085, "volume": 95000.0}, {"date": "2014-02-17", "close": 0.085, "volume": 20000.0}, {"date": "2014-02-18", "close": 0.085, "volume": 10885.0}, {"date": "2014-02-19", "close": 0.08, "volume": 86386.0}, {"date": "2014-02-20", "close": 0.078, "volume": 92857.0}, {"date": "2014-02-21", "close": 0.077, "volume": 36393.0}, {"date": "2014-02-24", "close": 0.085, "volume": 128607.0}, {"date": "2014-02-27", "close": 0.082, "volume": 172000.0}, {"date": "2014-03-03", "close": 0.083, "volume": 103000.0}, {"date": "2014-03-07", "close": 0.078, "volume": 50000.0}, {"date": "2014-03-11", "close": 0.075, "volume": 259000.0}, {"date": "2014-03-12", "close": 0.079, "volume": 41069.0}, {"date": "2014-03-14", "close": 0.083, "volume": 415291.0}, {"date": "2014-03-17", "close": 0.08, "volume": 179961.0}, {"date": "2014-03-18", "close": 0.08, "volume": 250500.0}, {"date": "2014-03-19", "close": 0.08, "volume": 261427.0}, {"date": "2014-03-20", "close": 0.072, "volume": 84467.0}, {"date": "2014-03-21", "close": 0.071, "volume": 100000.0}, {"date": "2014-03-24", "close": 0.071, "volume": 153333.0}, {"date": "2014-03-25", "close": 0.071, "volume": 50000.0}, {"date": "2014-03-27", "close": 0.073, "volume": 251300.0}, {"date": "2014-03-28", "close": 0.079, "volume": 46000.0}, {"date": "2014-03-31", "close": 0.085, "volume": 162900.0}, {"date": "2014-04-01", "close": 0.086, "volume": 407802.0}, {"date": "2014-04-02", "close": 0.072, "volume": 652862.0}, {"date": "2014-04-03", "close": 0.079, "volume": 209900.0}, {"date": "2014-04-04", "close": 0.079, "volume": 25000.0}, {"date": "2014-04-07", "close": 0.075, "volume": 230845.0}, {"date": "2014-04-08", "close": 0.08, "volume": 149168.0}, {"date": "2014-04-09", "close": 0.079, "volume": 7993.0}, {"date": "2014-04-10", "close": 0.079, "volume": 56060.0}, {"date": "2014-04-11", "close": 0.078, "volume": 210054.0}, {"date": "2014-04-14", "close": 0.076, "volume": 230953.0}, {"date": "2014-04-15", "close": 0.073, "volume": 18000.0}, {"date": "2014-04-16", "close": 0.074, "volume": 80000.0}, {"date": "2014-04-17", "close": 0.073, "volume": 21267.0}, {"date": "2014-04-22", "close": 0.07, "volume": 100000.0}, {"date": "2014-04-23", "close": 0.073, "volume": 28000.0}, {"date": "2014-04-24", "close": 0.076, "volume": 441143.0}, {"date": "2014-04-28", "close": 0.075, "volume": 8290.0}, {"date": "2014-04-29", "close": 0.063, "volume": 235316.0}, {"date": "2014-04-30", "close": 0.063, "volume": 234818.0}, {"date": "2014-05-01", "close": 0.065, "volume": 48000.0}, {"date": "2014-05-02", "close": 0.063, "volume": 13535.0}, {"date": "2014-05-05", "close": 0.063, "volume": 10000.0}, {"date": "2014-05-06", "close": 0.057, "volume": 85664.0}, {"date": "2014-05-07", "close": 0.06, "volume": 10000.0}, {"date": "2014-05-08", "close": 0.062, "volume": 5990.0}, {"date": "2014-05-13", "close": 0.052, "volume": 676182.0}, {"date": "2014-05-14", "close": 0.05, "volume": 137996.0}, {"date": "2014-05-15", "close": 0.046, "volume": 144705.0}, {"date": "2014-05-16", "close": 0.042, "volume": 93804.0}, {"date": "2014-05-19", "close": 0.042, "volume": 577734.0}, {"date": "2014-05-20", "close": 0.042, "volume": 75000.0}, {"date": "2014-05-22", "close": 0.042, "volume": 225550.0}, {"date": "2014-05-23", "close": 0.042, "volume": 3000.0}, {"date": "2014-05-26", "close": 0.045, "volume": 156493.0}, {"date": "2014-05-27", "close": 0.045, "volume": 5000.0}, {"date": "2014-05-28", "close": 0.045, "volume": 6000.0}, {"date": "2014-05-29", "close": 0.046, "volume": 35000.0}, {"date": "2014-05-30", "close": 0.047, "volume": 110000.0}, {"date": "2014-06-03", "close": 0.046, "volume": 170000.0}, {"date": "2014-06-04", "close": 0.05, "volume": 30000.0}, {"date": "2014-06-10", "close": 0.046, "volume": 120000.0}, {"date": "2014-06-11", "close": 0.046, "volume": 10000.0}, {"date": "2014-06-12", "close": 0.046, "volume": 86522.0}, {"date": "2014-06-13", "close": 0.046, "volume": 100000.0}, {"date": "2014-06-16", "close": 0.046, "volume": 38711.0}, {"date": "2014-06-17", "close": 0.046, "volume": 25000.0}, {"date": "2014-06-18", "close": 0.05, "volume": 50000.0}, {"date": "2014-06-19", "close": 0.047, "volume": 449300.0}, {"date": "2014-06-20", "close": 0.047, "volume": 100000.0}, {"date": "2014-06-23", "close": 0.05, "volume": 40000.0}, {"date": "2014-06-24", "close": 0.056, "volume": 272000.0}, {"date": "2014-06-25", "close": 0.063, "volume": 205114.0}, {"date": "2014-06-26", "close": 0.065, "volume": 129546.0}, {"date": "2014-06-27", "close": 0.068, "volume": 231045.0}, {"date": "2014-06-30", "close": 0.066, "volume": 206256.0}, {"date": "2014-07-01", "close": 0.066, "volume": 26970.0}, {"date": "2014-07-02", "close": 0.062, "volume": 38719.0}, {"date": "2014-07-03", "close": 0.06, "volume": 161659.0}, {"date": "2014-07-04", "close": 0.06, "volume": 3343.0}, {"date": "2014-07-09", "close": 0.057, "volume": 22000.0}, {"date": "2014-07-10", "close": 0.055, "volume": 20000.0}, {"date": "2014-07-11", "close": 0.055, "volume": 44000.0}, {"date": "2014-07-14", "close": 0.05, "volume": 80000.0}, {"date": "2014-07-15", "close": 0.046, "volume": 255484.0}, {"date": "2014-07-17", "close": 0.05, "volume": 80000.0}, {"date": "2014-07-18", "close": 0.05, "volume": 47300.0}, {"date": "2014-07-24", "close": 0.049, "volume": 29400.0}, {"date": "2014-07-28", "close": 0.048, "volume": 274879.0}, {"date": "2014-07-29", "close": 0.048, "volume": 33000.0}, {"date": "2014-07-30", "close": 0.048, "volume": 75104.0}, {"date": "2014-07-31", "close": 0.055, "volume": 827979.0}, {"date": "2014-08-01", "close": 0.06, "volume": 589510.0}, {"date": "2014-08-05", "close": 0.058, "volume": 64458.0}, {"date": "2014-08-06", "close": 0.059, "volume": 18790.0}, {"date": "2014-08-07", "close": 0.054, "volume": 486348.0}, {"date": "2014-08-08", "close": 0.056, "volume": 125980.0}, {"date": "2014-08-13", "close": 0.051, "volume": 100000.0}, {"date": "2014-08-14", "close": 0.05, "volume": 273823.0}, {"date": "2014-08-15", "close": 0.049, "volume": 30862.0}, {"date": "2014-08-18", "close": 0.049, "volume": 41185.0}, {"date": "2014-08-19", "close": 0.049, "volume": 195853.0}, {"date": "2014-08-20", "close": 0.048, "volume": 438300.0}, {"date": "2014-08-21", "close": 0.048, "volume": 120279.0}, {"date": "2014-08-25", "close": 0.049, "volume": 38510.0}, {"date": "2014-08-26", "close": 0.052, "volume": 40000.0}, {"date": "2014-08-27", "close": 0.049, "volume": 25510.0}, {"date": "2014-08-28", "close": 0.047, "volume": 45000.0}, {"date": "2014-09-03", "close": 0.047, "volume": 34491.0}, {"date": "2014-09-04", "close": 0.048, "volume": 168790.0}, {"date": "2014-09-05", "close": 0.048, "volume": 125000.0}, {"date": "2014-09-08", "close": 0.046, "volume": 304904.0}, {"date": "2014-09-09", "close": 0.045, "volume": 6053.0}, {"date": "2014-09-11", "close": 0.046, "volume": 35440.0}, {"date": "2014-09-12", "close": 0.044, "volume": 589168.0}, {"date": "2014-09-16", "close": 0.042, "volume": 10000.0}, {"date": "2014-09-17", "close": 0.042, "volume": 340000.0}, {"date": "2014-09-18", "close": 0.042, "volume": 400.0}, {"date": "2014-09-23", "close": 0.043, "volume": 14710.0}, {"date": "2014-09-26", "close": 0.041, "volume": 105000.0}, {"date": "2014-10-02", "close": 0.036, "volume": 1027754.0}, {"date": "2014-10-06", "close": 0.04, "volume": 13750.0}, {"date": "2014-10-08", "close": 0.036, "volume": 25211.0}, {"date": "2014-10-09", "close": 0.042, "volume": 114000.0}, {"date": "2014-10-13", "close": 0.04, "volume": 235000.0}, {"date": "2014-10-14", "close": 0.04, "volume": 115000.0}, {"date": "2014-10-15", "close": 0.035, "volume": 33000.0}, {"date": "2014-10-16", "close": 0.035, "volume": 75211.0}, {"date": "2014-10-20", "close": 0.039, "volume": 50000.0}, {"date": "2014-10-23", "close": 0.04, "volume": 17844.0}, {"date": "2014-10-29", "close": 0.036, "volume": 40000.0}, {"date": "2014-11-05", "close": 0.036, "volume": 25000.0}, {"date": "2014-11-07", "close": 0.036, "volume": 12345.0}, {"date": "2014-11-11", "close": 0.036, "volume": 103172.0}, {"date": "2014-11-12", "close": 0.035, "volume": 14353.0}, {"date": "2014-11-13", "close": 0.035, "volume": 108000.0}, {"date": "2014-11-14", "close": 0.031, "volume": 197179.0}, {"date": "2014-11-17", "close": 0.03, "volume": 17000.0}, {"date": "2014-11-19", "close": 0.025, "volume": 190281.0}, {"date": "2014-11-21", "close": 0.024, "volume": 82606.0}, {"date": "2014-11-24", "close": 0.024, "volume": 17394.0}, {"date": "2014-11-25", "close": 0.022, "volume": 37832.0}, {"date": "2014-11-26", "close": 0.022, "volume": 90000.0}, {"date": "2014-11-27", "close": 0.022, "volume": 46000.0}, {"date": "2014-12-03", "close": 0.024, "volume": 30000.0}, {"date": "2014-12-04", "close": 0.023, "volume": 8200.0}, {"date": "2014-12-09", "close": 0.022, "volume": 90281.0}, {"date": "2014-12-10", "close": 0.022, "volume": 96000.0}, {"date": "2014-12-11", "close": 0.028, "volume": 226267.0}, {"date": "2014-12-12", "close": 0.03, "volume": 246421.0}, {"date": "2014-12-15", "close": 0.037, "volume": 63579.0}, {"date": "2015-01-02", "close": 0.035, "volume": 15000.0}, {"date": "2015-01-07", "close": 0.027, "volume": 295000.0}, {"date": "2015-01-08", "close": 0.024, "volume": 241726.0}, {"date": "2015-01-23", "close": 0.026, "volume": 4000.0}, {"date": "2015-01-27", "close": 0.027, "volume": 40000.0}, {"date": "2015-01-28", "close": 0.027, "volume": 339335.0}, {"date": "2015-01-29", "close": 0.025, "volume": 181267.0}, {"date": "2015-01-30", "close": 0.024, "volume": 378007.0}, {"date": "2015-02-02", "close": 0.024, "volume": 150000.0}, {"date": "2015-02-03", "close": 0.023, "volume": 121000.0}, {"date": "2015-02-04", "close": 0.025, "volume": 100000.0}, {"date": "2015-02-05", "close": 0.024, "volume": 136000.0}, {"date": "2015-02-11", "close": 0.024, "volume": 43336.0}, {"date": "2015-02-12", "close": 0.024, "volume": 70665.0}, {"date": "2015-02-13", "close": 0.024, "volume": 36666.0}, {"date": "2015-02-16", "close": 0.023, "volume": 336993.0}, {"date": "2015-02-18", "close": 0.023, "volume": 22000.0}, {"date": "2015-02-19", "close": 0.022, "volume": 30000.0}, {"date": "2015-02-23", "close": 0.022, "volume": 143000.0}, {"date": "2015-02-25", "close": 0.019, "volume": 150000.0}, {"date": "2015-02-26", "close": 0.019, "volume": 7000.0}, {"date": "2015-02-27", "close": 0.015, "volume": 2800.0}, {"date": "2015-03-02", "close": 0.018, "volume": 375000.0}, {"date": "2015-03-11", "close": 0.013, "volume": 81105.0}, {"date": "2015-03-12", "close": 0.014, "volume": 83905.0}, {"date": "2015-03-13", "close": 0.011, "volume": 185000.0}, {"date": "2015-03-17", "close": 0.012, "volume": 20750.0}, {"date": "2015-03-19", "close": 0.013, "volume": 100000.0}, {"date": "2015-03-24", "close": 0.017, "volume": 103322.0}, {"date": "2015-03-25", "close": 0.02, "volume": 61678.0}, {"date": "2015-03-26", "close": 0.021, "volume": 103557.0}, {"date": "2015-03-27", "close": 0.02, "volume": 48446.0}, {"date": "2015-03-30", "close": 0.02, "volume": 58454.0}, {"date": "2015-04-02", "close": 0.02, "volume": 51546.0}, {"date": "2015-04-10", "close": 0.02, "volume": 100000.0}, {"date": "2015-04-17", "close": 0.015, "volume": 50000.0}, {"date": "2015-04-21", "close": 0.016, "volume": 50000.0}, {"date": "2015-04-23", "close": 0.016, "volume": 39419.0}, {"date": "2015-04-28", "close": 0.016, "volume": 636454.0}, {"date": "2015-04-29", "close": 0.016, "volume": 400000.0}, {"date": "2015-04-30", "close": 0.016, "volume": 200000.0}, {"date": "2015-05-01", "close": 0.016, "volume": 425154.0}, {"date": "2015-05-04", "close": 0.015, "volume": 60346.0}, {"date": "2015-05-05", "close": 0.015, "volume": 189654.0}, {"date": "2015-05-06", "close": 0.014, "volume": 200000.0}, {"date": "2015-05-08", "close": 0.014, "volume": 30000.0}, {"date": "2015-05-14", "close": 0.015, "volume": 202295.0}, {"date": "2015-05-15", "close": 0.015, "volume": 400000.0}, {"date": "2015-05-18", "close": 0.015, "volume": 26067.0}, {"date": "2015-05-19", "close": 0.019, "volume": 435000.0}, {"date": "2015-05-20", "close": 0.02, "volume": 627175.0}, {"date": "2015-05-21", "close": 0.023, "volume": 334865.0}, {"date": "2015-05-22", "close": 0.024, "volume": 175000.0}, {"date": "2015-05-26", "close": 0.025, "volume": 485000.0}, {"date": "2015-05-27", "close": 0.025, "volume": 30000.0}, {"date": "2015-05-29", "close": 0.024, "volume": 208333.0}, {"date": "2015-06-01", "close": 0.02, "volume": 170000.0}, {"date": "2015-06-03", "close": 0.02, "volume": 10000.0}, {"date": "2015-06-09", "close": 0.02, "volume": 20000.0}, {"date": "2015-06-10", "close": 0.018, "volume": 198990.0}, {"date": "2015-06-12", "close": 0.017, "volume": 550000.0}, {"date": "2015-06-15", "close": 0.017, "volume": 56056.0}, {"date": "2015-06-16", "close": 0.016, "volume": 15000.0}, {"date": "2015-06-17", "close": 0.02, "volume": 5500.0}, {"date": "2015-06-18", "close": 0.018, "volume": 250000.0}, {"date": "2015-06-22", "close": 0.019, "volume": 39900.0}, {"date": "2015-06-23", "close": 0.02, "volume": 25000.0}, {"date": "2015-06-24", "close": 0.02, "volume": 58500.0}, {"date": "2015-06-26", "close": 0.023, "volume": 88020.0}, {"date": "2015-06-29", "close": 0.023, "volume": 1980.0}, {"date": "2015-06-30", "close": 0.02, "volume": 137201.0}, {"date": "2015-07-07", "close": 0.02, "volume": 21276.0}, {"date": "2015-07-08", "close": 0.02, "volume": 32081.0}, {"date": "2015-07-13", "close": 0.019, "volume": 292401.0}, {"date": "2015-07-14", "close": 0.019, "volume": 90000.0}, {"date": "2015-07-15", "close": 0.019, "volume": 30500.0}, {"date": "2015-07-17", "close": 0.02, "volume": 260000.0}, {"date": "2015-07-20", "close": 0.019, "volume": 195420.0}, {"date": "2015-07-22", "close": 0.02, "volume": 5000.0}, {"date": "2015-07-24", "close": 0.02, "volume": 35000.0}, {"date": "2015-07-27", "close": 0.021, "volume": 313177.0}, {"date": "2015-07-30", "close": 0.022, "volume": 20000.0}, {"date": "2015-08-03", "close": 0.022, "volume": 40000.0}, {"date": "2015-08-04", "close": 0.022, "volume": 211267.0}, {"date": "2015-08-05", "close": 0.019, "volume": 34444.0}, {"date": "2015-08-13", "close": 0.019, "volume": 70000.0}, {"date": "2015-08-17", "close": 0.024, "volume": 320000.0}, {"date": "2015-08-19", "close": 0.035, "volume": 2887320.0}, {"date": "2015-08-20", "close": 0.03, "volume": 621426.0}, {"date": "2015-08-21", "close": 0.042, "volume": 1215176.0}, {"date": "2015-08-24", "close": 0.034, "volume": 660033.0}, {"date": "2015-08-25", "close": 0.03, "volume": 1133798.0}, {"date": "2015-08-26", "close": 0.03, "volume": 206928.0}, {"date": "2015-08-28", "close": 0.03, "volume": 39900.0}, {"date": "2015-08-31", "close": 0.031, "volume": 335000.0}, {"date": "2015-09-01", "close": 0.045, "volume": 1555000.0}, {"date": "2015-09-02", "close": 0.054, "volume": 3566637.0}, {"date": "2015-09-03", "close": 0.04, "volume": 1062614.0}, {"date": "2015-09-04", "close": 0.031, "volume": 1407504.0}, {"date": "2015-09-07", "close": 0.031, "volume": 174545.0}, {"date": "2015-09-08", "close": 0.034, "volume": 106000.0}, {"date": "2015-09-09", "close": 0.035, "volume": 258223.0}, {"date": "2015-09-16", "close": 0.027, "volume": 846649.0}, {"date": "2015-09-17", "close": 0.028, "volume": 170000.0}, {"date": "2015-09-18", "close": 0.028, "volume": 10430.0}, {"date": "2015-09-21", "close": 0.025, "volume": 70274.0}, {"date": "2015-09-22", "close": 0.025, "volume": 16796.0}, {"date": "2015-09-24", "close": 0.023, "volume": 276839.0}, {"date": "2015-09-25", "close": 0.024, "volume": 141658.0}, {"date": "2015-09-28", "close": 0.023, "volume": 469942.0}, {"date": "2015-09-29", "close": 0.024, "volume": 171079.0}, {"date": "2015-09-30", "close": 0.025, "volume": 312465.0}, {"date": "2015-10-01", "close": 0.029, "volume": 290000.0}, {"date": "2015-10-05", "close": 0.028, "volume": 100000.0}, {"date": "2015-10-07", "close": 0.029, "volume": 164475.0}, {"date": "2015-10-08", "close": 0.028, "volume": 25647.0}, {"date": "2015-10-09", "close": 0.028, "volume": 45213.0}, {"date": "2015-10-12", "close": 0.031, "volume": 92109.0}, {"date": "2015-10-14", "close": 0.032, "volume": 101059.0}, {"date": "2015-10-16", "close": 0.03, "volume": 186683.0}, {"date": "2015-10-19", "close": 0.035, "volume": 403303.0}, {"date": "2015-10-20", "close": 0.032, "volume": 104000.0}, {"date": "2015-10-21", "close": 0.038, "volume": 30000.0}, {"date": "2015-10-23", "close": 0.035, "volume": 192465.0}, {"date": "2015-10-26", "close": 0.032, "volume": 7000.0}, {"date": "2015-10-28", "close": 0.032, "volume": 29000.0}, {"date": "2015-10-30", "close": 0.032, "volume": 45625.0}, {"date": "2015-11-03", "close": 0.03, "volume": 59800.0}, {"date": "2015-11-04", "close": 0.03, "volume": 70000.0}, {"date": "2015-11-05", "close": 0.023, "volume": 274058.0}, {"date": "2015-11-09", "close": 0.024, "volume": 90000.0}, {"date": "2015-11-10", "close": 0.024, "volume": 50000.0}, {"date": "2015-11-13", "close": 0.024, "volume": 70388.0}, {"date": "2015-11-17", "close": 0.023, "volume": 1142.0}, {"date": "2015-11-18", "close": 0.02, "volume": 269721.0}, {"date": "2015-11-19", "close": 0.019, "volume": 335000.0}, {"date": "2015-11-20", "close": 0.019, "volume": 100000.0}, {"date": "2015-11-23", "close": 0.02, "volume": 20000.0}, {"date": "2015-11-24", "close": 0.023, "volume": 21900.0}, {"date": "2015-11-26", "close": 0.02, "volume": 95715.0}, {"date": "2015-11-30", "close": 0.018, "volume": 30951.0}, {"date": "2015-12-01", "close": 0.02, "volume": 500000.0}, {"date": "2015-12-03", "close": 0.018, "volume": 287000.0}, {"date": "2015-12-04", "close": 0.019, "volume": 55000.0}, {"date": "2015-12-07", "close": 0.018, "volume": 329000.0}, {"date": "2015-12-08", "close": 0.019, "volume": 165000.0}, {"date": "2015-12-09", "close": 0.018, "volume": 300000.0}, {"date": "2015-12-10", "close": 0.017, "volume": 200000.0}, {"date": "2015-12-22", "close": 0.017, "volume": 511690.0}, {"date": "2016-01-14", "close": 0.017, "volume": 287000.0}, {"date": "2016-01-18", "close": 0.016, "volume": 31250.0}, {"date": "2016-01-19", "close": 0.016, "volume": 40000.0}, {"date": "2016-01-20", "close": 0.014, "volume": 150000.0}, {"date": "2016-01-22", "close": 0.017, "volume": 306618.0}, {"date": "2016-01-27", "close": 0.018, "volume": 300000.0}, {"date": "2016-01-29", "close": 0.016, "volume": 257900.0}, {"date": "2016-02-01", "close": 0.018, "volume": 31330.0}, {"date": "2016-02-05", "close": 0.017, "volume": 188250.0}, {"date": "2016-02-08", "close": 0.017, "volume": 30000.0}, {"date": "2016-02-09", "close": 0.013, "volume": 40000.0}, {"date": "2016-02-10", "close": 0.017, "volume": 2138.0}, {"date": "2016-02-11", "close": 0.017, "volume": 253000.0}, {"date": "2016-02-15", "close": 0.019, "volume": 91632.0}, {"date": "2016-02-16", "close": 0.015, "volume": 76000.0}, {"date": "2016-02-25", "close": 0.017, "volume": 30000.0}, {"date": "2016-03-01", "close": 0.016, "volume": 5000.0}, {"date": "2016-03-07", "close": 0.018, "volume": 427250.0}, {"date": "2016-03-09", "close": 0.015, "volume": 30000.0}, {"date": "2016-03-10", "close": 0.015, "volume": 1598969.0}, {"date": "2016-03-11", "close": 0.014, "volume": 218633.0}, {"date": "2016-03-14", "close": 0.014, "volume": 785714.0}, {"date": "2016-03-16", "close": 0.017, "volume": 338286.0}, {"date": "2016-03-21", "close": 0.017, "volume": 80000.0}, {"date": "2016-03-24", "close": 0.015, "volume": 51211.0}, {"date": "2016-03-29", "close": 0.015, "volume": 11000.0}, {"date": "2016-03-30", "close": 0.015, "volume": 391267.0}, {"date": "2016-04-01", "close": 0.015, "volume": 50000.0}, {"date": "2016-04-06", "close": 0.024, "volume": 4644546.0}, {"date": "2016-04-07", "close": 0.022, "volume": 909731.0}, {"date": "2016-04-08", "close": 0.023, "volume": 40506.0}, {"date": "2016-04-11", "close": 0.023, "volume": 90683.0}, {"date": "2016-04-12", "close": 0.023, "volume": 70993.0}, {"date": "2016-04-13", "close": 0.022, "volume": 129775.0}, {"date": "2016-04-14", "close": 0.025, "volume": 80608.0}, {"date": "2016-04-19", "close": 0.027, "volume": 545725.0}, {"date": "2016-04-20", "close": 0.025, "volume": 205000.0}, {"date": "2016-04-21", "close": 0.029, "volume": 336453.0}, {"date": "2016-04-22", "close": 0.029, "volume": 292112.0}, {"date": "2016-04-26", "close": 0.029, "volume": 45000.0}, {"date": "2016-04-27", "close": 0.029, "volume": 36800.0}, {"date": "2016-04-28", "close": 0.03, "volume": 84888.0}, {"date": "2016-04-29", "close": 0.026, "volume": 50666.0}, {"date": "2016-05-02", "close": 0.027, "volume": 16800.0}, {"date": "2016-05-04", "close": 0.027, "volume": 33200.0}, {"date": "2016-05-05", "close": 0.027, "volume": 130824.0}, {"date": "2016-05-06", "close": 0.028, "volume": 300000.0}, {"date": "2016-05-09", "close": 0.027, "volume": 209883.0}, {"date": "2016-05-10", "close": 0.03, "volume": 2545574.0}, {"date": "2016-05-11", "close": 0.076, "volume": 76168592.0}, {"date": "2016-05-12", "close": 0.063, "volume": 21617873.0}, {"date": "2016-05-13", "close": 0.066, "volume": 6384823.0}, {"date": "2016-05-16", "close": 0.064, "volume": 12566186.0}, {"date": "2016-05-17", "close": 0.055, "volume": 4755356.0}, {"date": "2016-05-18", "close": 0.053, "volume": 3626261.0}, {"date": "2016-05-19", "close": 0.046, "volume": 3211693.0}, {"date": "2016-05-20", "close": 0.044, "volume": 2249600.0}, {"date": "2016-05-23", "close": 0.043, "volume": 1096849.0}, {"date": "2016-05-24", "close": 0.051, "volume": 6827183.0}, {"date": "2016-05-25", "close": 0.049, "volume": 4505115.0}, {"date": "2016-05-30", "close": 0.048, "volume": 2064029.0}, {"date": "2016-05-31", "close": 0.046, "volume": 715524.0}, {"date": "2016-06-01", "close": 0.049, "volume": 662902.0}, {"date": "2016-06-02", "close": 0.044, "volume": 125486.0}, {"date": "2016-06-03", "close": 0.059, "volume": 3444660.0}, {"date": "2016-06-06", "close": 0.057, "volume": 5125509.0}, {"date": "2016-06-07", "close": 0.063, "volume": 4870322.0}, {"date": "2016-06-08", "close": 0.065, "volume": 6468382.0}, {"date": "2016-06-09", "close": 0.063, "volume": 3412790.0}, {"date": "2016-06-10", "close": 0.07, "volume": 6646911.0}, {"date": "2016-06-14", "close": 0.062, "volume": 4173467.0}, {"date": "2016-06-15", "close": 0.061, "volume": 1226531.0}, {"date": "2016-06-16", "close": 0.062, "volume": 2143903.0}, {"date": "2016-06-17", "close": 0.06, "volume": 3891739.0}, {"date": "2016-06-20", "close": 0.055, "volume": 6247258.0}, {"date": "2016-06-21", "close": 0.054, "volume": 1680382.0}, {"date": "2016-06-22", "close": 0.051, "volume": 1699254.0}, {"date": "2016-06-23", "close": 0.051, "volume": 709483.0}, {"date": "2016-06-24", "close": 0.046, "volume": 1089345.0}, {"date": "2016-06-27", "close": 0.045, "volume": 2001106.0}, {"date": "2016-06-28", "close": 0.048, "volume": 991355.0}, {"date": "2016-06-29", "close": 0.048, "volume": 287161.0}, {"date": "2016-06-30", "close": 0.05, "volume": 262305.0}, {"date": "2016-07-01", "close": 0.049, "volume": 1380613.0}, {"date": "2016-07-04", "close": 0.048, "volume": 1764159.0}, {"date": "2016-07-05", "close": 0.048, "volume": 1290293.0}, {"date": "2016-07-06", "close": 0.046, "volume": 976024.0}, {"date": "2016-07-07", "close": 0.046, "volume": 713085.0}, {"date": "2016-07-08", "close": 0.046, "volume": 419240.0}, {"date": "2016-07-11", "close": 0.045, "volume": 1249662.0}, {"date": "2016-07-12", "close": 0.043, "volume": 1575091.0}, {"date": "2016-07-13", "close": 0.044, "volume": 2228392.0}, {"date": "2016-07-14", "close": 0.046, "volume": 637210.0}, {"date": "2016-07-15", "close": 0.05, "volume": 3416593.0}, {"date": "2016-07-18", "close": 0.04, "volume": 7897239.0}, {"date": "2016-07-19", "close": 0.036, "volume": 7270386.0}, {"date": "2016-07-20", "close": 0.037, "volume": 896423.0}, {"date": "2016-07-21", "close": 0.038, "volume": 963300.0}, {"date": "2016-07-22", "close": 0.037, "volume": 1956194.0}, {"date": "2016-07-25", "close": 0.036, "volume": 190518.0}, {"date": "2016-07-26", "close": 0.034, "volume": 804089.0}, {"date": "2016-07-27", "close": 0.031, "volume": 713859.0}, {"date": "2016-07-28", "close": 0.032, "volume": 357880.0}, {"date": "2016-07-29", "close": 0.037, "volume": 195419.0}, {"date": "2016-08-01", "close": 0.034, "volume": 483600.0}, {"date": "2016-08-02", "close": 0.034, "volume": 783039.0}, {"date": "2016-08-03", "close": 0.03, "volume": 1149285.0}, {"date": "2016-08-04", "close": 0.03, "volume": 639635.0}, {"date": "2016-08-05", "close": 0.03, "volume": 231913.0}, {"date": "2016-08-08", "close": 0.03, "volume": 619812.0}, {"date": "2016-08-09", "close": 0.031, "volume": 90555.0}, {"date": "2016-08-10", "close": 0.034, "volume": 100000.0}, {"date": "2016-08-11", "close": 0.037, "volume": 2271942.0}, {"date": "2016-08-12", "close": 0.035, "volume": 388629.0}, {"date": "2016-08-15", "close": 0.032, "volume": 1715629.0}, {"date": "2016-08-16", "close": 0.033, "volume": 113022.0}, {"date": "2016-08-17", "close": 0.033, "volume": 192833.0}, {"date": "2016-08-18", "close": 0.031, "volume": 220037.0}, {"date": "2016-08-19", "close": 0.031, "volume": 443665.0}, {"date": "2016-08-22", "close": 0.033, "volume": 185043.0}, {"date": "2016-08-23", "close": 0.031, "volume": 333800.0}, {"date": "2016-08-24", "close": 0.031, "volume": 412548.0}, {"date": "2016-08-25", "close": 0.033, "volume": 1176387.0}, {"date": "2016-08-26", "close": 0.034, "volume": 596643.0}, {"date": "2016-08-29", "close": 0.036, "volume": 204000.0}, {"date": "2016-08-30", "close": 0.034, "volume": 162771.0}, {"date": "2016-08-31", "close": 0.034, "volume": 168312.0}, {"date": "2016-09-01", "close": 0.033, "volume": 121721.0}, {"date": "2016-09-02", "close": 0.035, "volume": 73007.0}, {"date": "2016-09-05", "close": 0.036, "volume": 51790.0}, {"date": "2016-09-06", "close": 0.037, "volume": 765626.0}, {"date": "2016-09-07", "close": 0.037, "volume": 2735636.0}, {"date": "2016-09-08", "close": 0.036, "volume": 3533066.0}, {"date": "2016-09-09", "close": 0.038, "volume": 202500.0}, {"date": "2016-09-12", "close": 0.035, "volume": 738766.0}, {"date": "2016-09-13", "close": 0.034, "volume": 340177.0}, {"date": "2016-09-14", "close": 0.033, "volume": 75876.0}, {"date": "2016-09-15", "close": 0.032, "volume": 495589.0}, {"date": "2016-09-16", "close": 0.032, "volume": 415331.0}, {"date": "2016-09-19", "close": 0.033, "volume": 89947.0}, {"date": "2016-09-20", "close": 0.032, "volume": 203000.0}, {"date": "2016-09-21", "close": 0.029, "volume": 584061.0}, {"date": "2016-09-22", "close": 0.029, "volume": 80090.0}, {"date": "2016-09-23", "close": 0.03, "volume": 71031.0}, {"date": "2016-09-26", "close": 0.031, "volume": 140000.0}, {"date": "2016-09-27", "close": 0.025, "volume": 1641574.0}, {"date": "2016-09-28", "close": 0.027, "volume": 383508.0}, {"date": "2016-09-29", "close": 0.026, "volume": 127353.0}, {"date": "2016-09-30", "close": 0.028, "volume": 364034.0}, {"date": "2016-10-03", "close": 0.026, "volume": 182289.0}, {"date": "2016-10-04", "close": 0.027, "volume": 469731.0}, {"date": "2016-10-06", "close": 0.026, "volume": 46994.0}, {"date": "2016-10-07", "close": 0.024, "volume": 588662.0}, {"date": "2016-10-10", "close": 0.025, "volume": 25441.0}, {"date": "2016-10-12", "close": 0.027, "volume": 221426.0}, {"date": "2016-10-13", "close": 0.024, "volume": 16570.0}, {"date": "2016-10-14", "close": 0.029, "volume": 549886.0}, {"date": "2016-10-17", "close": 0.024, "volume": 103800.0}, {"date": "2016-10-18", "close": 0.029, "volume": 372959.0}, {"date": "2016-10-19", "close": 0.026, "volume": 85794.0}, {"date": "2016-10-20", "close": 0.027, "volume": 100000.0}, {"date": "2016-10-21", "close": 0.027, "volume": 3607.0}, {"date": "2016-10-24", "close": 0.027, "volume": 14986.0}, {"date": "2016-10-25", "close": 0.029, "volume": 585771.0}, {"date": "2016-10-26", "close": 0.03, "volume": 52482.0}, {"date": "2016-10-27", "close": 0.027, "volume": 62371.0}, {"date": "2016-10-28", "close": 0.026, "volume": 241998.0}, {"date": "2016-10-31", "close": 0.024, "volume": 90000.0}, {"date": "2016-11-01", "close": 0.025, "volume": 109673.0}, {"date": "2016-11-02", "close": 0.026, "volume": 100000.0}, {"date": "2016-11-03", "close": 0.032, "volume": 1702541.0}, {"date": "2016-11-04", "close": 0.031, "volume": 330868.0}, {"date": "2016-11-07", "close": 0.033, "volume": 201351.0}, {"date": "2016-11-08", "close": 0.03, "volume": 121111.0}, {"date": "2016-11-09", "close": 0.028, "volume": 219349.0}, {"date": "2016-11-11", "close": 0.028, "volume": 124386.0}, {"date": "2016-11-14", "close": 0.029, "volume": 50000.0}, {"date": "2016-11-15", "close": 0.03, "volume": 137646.0}, {"date": "2016-11-16", "close": 0.037, "volume": 1510613.0}, {"date": "2016-11-17", "close": 0.037, "volume": 824393.0}, {"date": "2016-11-25", "close": 0.032, "volume": 230171.0}, {"date": "2016-11-28", "close": 0.03, "volume": 119297.0}, {"date": "2016-11-29", "close": 0.03, "volume": 179031.0}, {"date": "2016-11-30", "close": 0.031, "volume": 823095.0}, {"date": "2016-12-02", "close": 0.033, "volume": 156940.0}, {"date": "2016-12-05", "close": 0.032, "volume": 181940.0}, {"date": "2016-12-06", "close": 0.031, "volume": 34000.0}, {"date": "2016-12-07", "close": 0.03, "volume": 86579.0}, {"date": "2016-12-08", "close": 0.031, "volume": 1353133.0}, {"date": "2016-12-09", "close": 0.029, "volume": 196000.0}, {"date": "2016-12-12", "close": 0.026, "volume": 505508.0}, {"date": "2016-12-13", "close": 0.029, "volume": 185744.0}, {"date": "2016-12-14", "close": 0.028, "volume": 15000.0}, {"date": "2016-12-15", "close": 0.028, "volume": 280000.0}, {"date": "2016-12-16", "close": 0.026, "volume": 824000.0}, {"date": "2016-12-19", "close": 0.027, "volume": 986984.0}, {"date": "2016-12-20", "close": 0.029, "volume": 180000.0}, {"date": "2016-12-22", "close": 0.029, "volume": 36500.0}, {"date": "2016-12-28", "close": 0.027, "volume": 500000.0}, {"date": "2016-12-30", "close": 0.029, "volume": 46360.0}, {"date": "2017-01-03", "close": 0.026, "volume": 1201.0}, {"date": "2017-01-05", "close": 0.027, "volume": 88889.0}, {"date": "2017-01-09", "close": 0.028, "volume": 1372223.0}, {"date": "2017-01-10", "close": 0.027, "volume": 485371.0}, {"date": "2017-01-11", "close": 0.026, "volume": 261249.0}, {"date": "2017-01-13", "close": 0.026, "volume": 47259.0}, {"date": "2017-01-16", "close": 0.025, "volume": 1879283.0}, {"date": "2017-01-17", "close": 0.023, "volume": 1661499.0}, {"date": "2017-01-19", "close": 0.023, "volume": 186370.0}, {"date": "2017-01-25", "close": 0.024, "volume": 340000.0}, {"date": "2017-01-27", "close": 0.023, "volume": 276913.0}, {"date": "2017-01-30", "close": 0.022, "volume": 310648.0}, {"date": "2017-01-31", "close": 0.021, "volume": 20839108.0}, {"date": "2017-02-01", "close": 0.024, "volume": 815944.0}, {"date": "2017-02-02", "close": 0.022, "volume": 665299.0}, {"date": "2017-02-03", "close": 0.023, "volume": 1181072.0}, {"date": "2017-02-06", "close": 0.024, "volume": 23141.0}, {"date": "2017-02-07", "close": 0.024, "volume": 91859.0}, {"date": "2017-02-08", "close": 0.023, "volume": 107239.0}, {"date": "2017-02-09", "close": 0.023, "volume": 6292.0}, {"date": "2017-02-10", "close": 0.023, "volume": 70000.0}, {"date": "2017-02-13", "close": 0.023, "volume": 200497.0}, {"date": "2017-02-14", "close": 0.024, "volume": 103281.0}, {"date": "2017-02-15", "close": 0.025, "volume": 589576.0}, {"date": "2017-02-16", "close": 0.027, "volume": 6000.0}, {"date": "2017-02-20", "close": 0.026, "volume": 13850.0}, {"date": "2017-02-21", "close": 0.024, "volume": 248220.0}, {"date": "2017-02-22", "close": 0.024, "volume": 70041.0}, {"date": "2017-02-23", "close": 0.024, "volume": 25498.0}, {"date": "2017-02-24", "close": 0.024, "volume": 688125.0}, {"date": "2017-02-27", "close": 0.023, "volume": 177500.0}, {"date": "2017-02-28", "close": 0.025, "volume": 721202.0}, {"date": "2017-03-01", "close": 0.027, "volume": 541318.0}, {"date": "2017-03-02", "close": 0.034, "volume": 8354734.0}, {"date": "2017-03-03", "close": 0.03, "volume": 3226687.0}, {"date": "2017-03-06", "close": 0.029, "volume": 4073516.0}, {"date": "2017-03-07", "close": 0.025, "volume": 3100129.0}, {"date": "2017-03-08", "close": 0.023, "volume": 613107.0}, {"date": "2017-03-09", "close": 0.026, "volume": 1684641.0}, {"date": "2017-03-10", "close": 0.026, "volume": 559333.0}, {"date": "2017-03-13", "close": 0.023, "volume": 1512550.0}, {"date": "2017-03-14", "close": 0.024, "volume": 481594.0}, {"date": "2017-03-15", "close": 0.023, "volume": 170011.0}, {"date": "2017-03-16", "close": 0.024, "volume": 221573.0}, {"date": "2017-03-17", "close": 0.024, "volume": 125000.0}, {"date": "2017-03-20", "close": 0.024, "volume": 452248.0}, {"date": "2017-03-21", "close": 0.024, "volume": 1.0}, {"date": "2017-03-22", "close": 0.022, "volume": 2263439.0}, {"date": "2017-03-23", "close": 0.022, "volume": 79481.0}, {"date": "2017-03-24", "close": 0.022, "volume": 170800.0}, {"date": "2017-03-29", "close": 0.022, "volume": 8727.0}, {"date": "2017-03-30", "close": 0.021, "volume": 57197.0}, {"date": "2017-03-31", "close": 0.021, "volume": 697026.0}, {"date": "2017-04-05", "close": 0.022, "volume": 100000.0}, {"date": "2017-04-06", "close": 0.022, "volume": 94666.0}, {"date": "2017-04-07", "close": 0.022, "volume": 89091.0}, {"date": "2017-04-10", "close": 0.022, "volume": 151764.0}, {"date": "2017-04-12", "close": 0.021, "volume": 60620.0}, {"date": "2017-04-18", "close": 0.021, "volume": 25000.0}, {"date": "2017-04-19", "close": 0.021, "volume": 359580.0}, {"date": "2017-04-20", "close": 0.021, "volume": 656804.0}, {"date": "2017-04-24", "close": 0.021, "volume": 56000.0}, {"date": "2017-04-26", "close": 0.021, "volume": 125000.0}, {"date": "2017-04-27", "close": 0.019, "volume": 1145000.0}, {"date": "2017-04-28", "close": 0.016, "volume": 1541234.0}, {"date": "2017-05-01", "close": 0.02, "volume": 657898.0}, {"date": "2017-05-02", "close": 0.02, "volume": 822222.0}, {"date": "2017-05-03", "close": 0.02, "volume": 37566.0}, {"date": "2017-05-04", "close": 0.025, "volume": 3054466.0}, {"date": "2017-05-05", "close": 0.024, "volume": 2205945.0}, {"date": "2017-05-08", "close": 0.024, "volume": 84014.0}, {"date": "2017-05-09", "close": 0.024, "volume": 844449.0}, {"date": "2017-05-10", "close": 0.024, "volume": 250999.0}, {"date": "2017-05-11", "close": 0.023, "volume": 917645.0}, {"date": "2017-05-15", "close": 0.021, "volume": 903339.0}, {"date": "2017-05-17", "close": 0.021, "volume": 141988.0}, {"date": "2017-05-18", "close": 0.023, "volume": 43478.0}, {"date": "2017-05-19", "close": 0.021, "volume": 213630.0}, {"date": "2017-05-22", "close": 0.021, "volume": 52000.0}, {"date": "2017-05-24", "close": 0.022, "volume": 69610.0}, {"date": "2017-05-25", "close": 0.023, "volume": 105136.0}, {"date": "2017-05-26", "close": 0.023, "volume": 72000.0}, {"date": "2017-05-29", "close": 0.022, "volume": 323744.0}, {"date": "2017-05-31", "close": 0.021, "volume": 290000.0}, {"date": "2017-06-02", "close": 0.021, "volume": 610796.0}, {"date": "2017-06-07", "close": 0.021, "volume": 176861.0}, {"date": "2017-06-08", "close": 0.023, "volume": 101398.0}, {"date": "2017-06-09", "close": 0.021, "volume": 72139.0}, {"date": "2017-06-13", "close": 0.021, "volume": 1061441.0}, {"date": "2017-06-14", "close": 0.02, "volume": 341631.0}, {"date": "2017-06-16", "close": 0.02, "volume": 48602.0}, {"date": "2017-06-19", "close": 0.02, "volume": 285031.0}, {"date": "2017-06-20", "close": 0.019, "volume": 1142126.0}, {"date": "2017-06-22", "close": 0.019, "volume": 242398.0}, {"date": "2017-06-23", "close": 0.019, "volume": 648488.0}, {"date": "2017-06-27", "close": 0.02, "volume": 109406.0}, {"date": "2017-06-28", "close": 0.019, "volume": 190205.0}, {"date": "2017-06-29", "close": 0.021, "volume": 1179464.0}, {"date": "2017-06-30", "close": 0.018, "volume": 286806.0}, {"date": "2017-07-06", "close": 0.021, "volume": 130000.0}, {"date": "2017-07-07", "close": 0.019, "volume": 90803.0}, {"date": "2017-07-12", "close": 0.019, "volume": 65000.0}, {"date": "2017-07-13", "close": 0.018, "volume": 159596.0}, {"date": "2017-07-17", "close": 0.019, "volume": 3287459.0}, {"date": "2017-07-18", "close": 0.018, "volume": 475000.0}, {"date": "2017-07-19", "close": 0.019, "volume": 500000.0}, {"date": "2017-07-20", "close": 0.019, "volume": 50000.0}, {"date": "2017-07-21", "close": 0.02, "volume": 82376.0}, {"date": "2017-07-25", "close": 0.019, "volume": 70000.0}, {"date": "2017-07-26", "close": 0.018, "volume": 6754057.0}, {"date": "2017-07-27", "close": 0.019, "volume": 391889.0}, {"date": "2017-07-28", "close": 0.019, "volume": 2031758.0}, {"date": "2017-07-31", "close": 0.02, "volume": 893139.0}, {"date": "2017-08-01", "close": 0.02, "volume": 20515.0}, {"date": "2017-08-02", "close": 0.02, "volume": 75187.0}, {"date": "2017-08-03", "close": 0.019, "volume": 622295.0}, {"date": "2017-08-04", "close": 0.02, "volume": 614293.0}, {"date": "2017-08-07", "close": 0.019, "volume": 574992.0}, {"date": "2017-08-08", "close": 0.019, "volume": 294942.0}, {"date": "2017-08-10", "close": 0.021, "volume": 3059916.0}, {"date": "2017-08-11", "close": 0.023, "volume": 3645437.0}, {"date": "2017-08-14", "close": 0.024, "volume": 3565201.0}, {"date": "2017-08-15", "close": 0.022, "volume": 2052664.0}, {"date": "2017-08-16", "close": 0.022, "volume": 1094947.0}, {"date": "2017-08-18", "close": 0.021, "volume": 2227225.0}, {"date": "2017-08-21", "close": 0.024, "volume": 4475731.0}, {"date": "2017-08-22", "close": 0.025, "volume": 1731227.0}, {"date": "2017-08-23", "close": 0.027, "volume": 3226145.0}, {"date": "2017-08-24", "close": 0.027, "volume": 217638.0}, {"date": "2017-08-25", "close": 0.028, "volume": 290037.0}, {"date": "2017-08-28", "close": 0.028, "volume": 307458.0}, {"date": "2017-08-29", "close": 0.026, "volume": 1869750.0}, {"date": "2017-08-30", "close": 0.027, "volume": 111298.0}, {"date": "2017-08-31", "close": 0.026, "volume": 435422.0}, {"date": "2017-09-01", "close": 0.027, "volume": 403251.0}, {"date": "2017-09-04", "close": 0.026, "volume": 193000.0}, {"date": "2017-09-06", "close": 0.026, "volume": 931067.0}, {"date": "2017-09-07", "close": 0.024, "volume": 1547228.0}, {"date": "2017-09-08", "close": 0.026, "volume": 4284340.0}, {"date": "2017-09-11", "close": 0.027, "volume": 2444070.0}, {"date": "2017-09-12", "close": 0.025, "volume": 1314266.0}, {"date": "2017-09-13", "close": 0.025, "volume": 1370043.0}, {"date": "2017-09-14", "close": 0.024, "volume": 623897.0}, {"date": "2017-09-15", "close": 0.024, "volume": 800000.0}, {"date": "2017-09-18", "close": 0.025, "volume": 524480.0}, {"date": "2017-09-19", "close": 0.022, "volume": 2567999.0}, {"date": "2017-09-20", "close": 0.022, "volume": 1051498.0}, {"date": "2017-09-21", "close": 0.023, "volume": 55700.0}, {"date": "2017-09-22", "close": 0.025, "volume": 741437.0}, {"date": "2017-09-25", "close": 0.024, "volume": 162748.0}, {"date": "2017-09-26", "close": 0.022, "volume": 1705083.0}, {"date": "2017-09-27", "close": 0.025, "volume": 5641410.0}, {"date": "2017-09-28", "close": 0.024, "volume": 1815252.0}, {"date": "2017-09-29", "close": 0.025, "volume": 1206649.0}, {"date": "2017-10-02", "close": 0.027, "volume": 1848554.0}, {"date": "2017-10-03", "close": 0.028, "volume": 4206533.0}, {"date": "2017-10-04", "close": 0.029, "volume": 748430.0}, {"date": "2017-10-05", "close": 0.04, "volume": 14212509.0}, {"date": "2017-10-06", "close": 0.039, "volume": 2895889.0}, {"date": "2017-10-09", "close": 0.04, "volume": 4707388.0}, {"date": "2017-10-10", "close": 0.052, "volume": 7403088.0}, {"date": "2017-10-11", "close": 0.062, "volume": 8880142.0}, {"date": "2017-10-12", "close": 0.054, "volume": 5635798.0}, {"date": "2017-10-13", "close": 0.063, "volume": 2472688.0}, {"date": "2017-10-16", "close": 0.06, "volume": 1552232.0}, {"date": "2017-10-17", "close": 0.061, "volume": 5149523.0}, {"date": "2017-10-18", "close": 0.059, "volume": 1140214.0}, {"date": "2017-10-19", "close": 0.051, "volume": 2612440.0}, {"date": "2017-10-20", "close": 0.054, "volume": 2017261.0}, {"date": "2017-10-23", "close": 0.056, "volume": 728738.0}, {"date": "2017-10-24", "close": 0.057, "volume": 656772.0}, {"date": "2017-10-25", "close": 0.052, "volume": 1850592.0}, {"date": "2017-10-26", "close": 0.042, "volume": 3519356.0}, {"date": "2017-10-27", "close": 0.042, "volume": 1685072.0}, {"date": "2017-10-30", "close": 0.039, "volume": 2009333.0}, {"date": "2017-10-31", "close": 0.033, "volume": 1092381.0}, {"date": "2017-11-01", "close": 0.036, "volume": 1470866.0}, {"date": "2017-11-02", "close": 0.035, "volume": 830936.0}, {"date": "2017-11-03", "close": 0.033, "volume": 927663.0}, {"date": "2017-11-06", "close": 0.032, "volume": 569427.0}, {"date": "2017-11-07", "close": 0.031, "volume": 3689846.0}, {"date": "2017-11-08", "close": 0.031, "volume": 2379201.0}, {"date": "2017-11-09", "close": 0.032, "volume": 385190.0}, {"date": "2017-11-10", "close": 0.031, "volume": 542361.0}, {"date": "2017-11-13", "close": 0.036, "volume": 2944017.0}, {"date": "2017-11-14", "close": 0.037, "volume": 1576702.0}, {"date": "2017-11-15", "close": 0.033, "volume": 3127949.0}, {"date": "2017-11-16", "close": 0.034, "volume": 3628009.0}, {"date": "2017-11-17", "close": 0.034, "volume": 275632.0}, {"date": "2017-11-20", "close": 0.03, "volume": 3824761.0}, {"date": "2017-11-21", "close": 0.03, "volume": 539090.0}, {"date": "2017-11-22", "close": 0.03, "volume": 1123220.0}, {"date": "2017-11-23", "close": 0.03, "volume": 2216428.0}, {"date": "2017-11-24", "close": 0.029, "volume": 233421.0}, {"date": "2017-11-27", "close": 0.032, "volume": 971288.0}, {"date": "2017-11-28", "close": 0.032, "volume": 4155.0}, {"date": "2017-11-29", "close": 0.031, "volume": 424430.0}, {"date": "2017-11-30", "close": 0.031, "volume": 393467.0}, {"date": "2017-12-01", "close": 0.03, "volume": 1380495.0}, {"date": "2017-12-04", "close": 0.03, "volume": 783570.0}, {"date": "2017-12-05", "close": 0.032, "volume": 1273477.0}, {"date": "2017-12-06", "close": 0.031, "volume": 615914.0}, {"date": "2017-12-07", "close": 0.031, "volume": 321000.0}, {"date": "2017-12-08", "close": 0.03, "volume": 419900.0}, {"date": "2017-12-11", "close": 0.03, "volume": 133772.0}, {"date": "2017-12-12", "close": 0.03, "volume": 20958.0}, {"date": "2017-12-13", "close": 0.029, "volume": 112743.0}, {"date": "2017-12-14", "close": 0.029, "volume": 440523.0}, {"date": "2017-12-15", "close": 0.028, "volume": 429677.0}, {"date": "2017-12-18", "close": 0.028, "volume": 321662.0}, {"date": "2017-12-19", "close": 0.028, "volume": 20000.0}, {"date": "2017-12-20", "close": 0.027, "volume": 295469.0}, {"date": "2017-12-21", "close": 0.027, "volume": 225449.0}, {"date": "2017-12-22", "close": 0.028, "volume": 126363.0}, {"date": "2017-12-27", "close": 0.027, "volume": 534058.0}, {"date": "2017-12-28", "close": 0.03, "volume": 250435.0}, {"date": "2017-12-29", "close": 0.033, "volume": 900676.0}, {"date": "2018-01-02", "close": 0.033, "volume": 663190.0}, {"date": "2018-01-03", "close": 0.032, "volume": 189990.0}, {"date": "2018-01-04", "close": 0.035, "volume": 1030991.0}, {"date": "2018-01-05", "close": 0.034, "volume": 1168642.0}, {"date": "2018-01-08", "close": 0.034, "volume": 59744.0}, {"date": "2018-01-09", "close": 0.035, "volume": 961827.0}, {"date": "2018-01-10", "close": 0.035, "volume": 1115879.0}, {"date": "2018-01-11", "close": 0.034, "volume": 252532.0}, {"date": "2018-01-12", "close": 0.035, "volume": 170466.0}, {"date": "2018-01-15", "close": 0.034, "volume": 100000.0}, {"date": "2018-01-16", "close": 0.035, "volume": 708891.0}, {"date": "2018-01-17", "close": 0.035, "volume": 290729.0}, {"date": "2018-01-18", "close": 0.036, "volume": 248782.0}, {"date": "2018-01-19", "close": 0.039, "volume": 2176749.0}, {"date": "2018-01-22", "close": 0.041, "volume": 7029994.0}, {"date": "2018-01-23", "close": 0.038, "volume": 1401799.0}, {"date": "2018-01-24", "close": 0.044, "volume": 1346582.0}, {"date": "2018-01-25", "close": 0.047, "volume": 2089312.0}, {"date": "2018-01-29", "close": 0.044, "volume": 2563686.0}, {"date": "2018-01-30", "close": 0.041, "volume": 905247.0}, {"date": "2018-01-31", "close": 0.04, "volume": 521524.0}, {"date": "2018-02-01", "close": 0.043, "volume": 893903.0}, {"date": "2018-02-02", "close": 0.04, "volume": 577465.0}, {"date": "2018-02-05", "close": 0.042, "volume": 2861810.0}, {"date": "2018-02-06", "close": 0.045, "volume": 1894330.0}, {"date": "2018-02-07", "close": 0.046, "volume": 376294.0}, {"date": "2018-02-08", "close": 0.047, "volume": 2050384.0}, {"date": "2018-02-09", "close": 0.05, "volume": 1713188.0}, {"date": "2018-02-12", "close": 0.046, "volume": 1465782.0}, {"date": "2018-02-13", "close": 0.046, "volume": 298770.0}, {"date": "2018-02-14", "close": 0.046, "volume": 598293.0}, {"date": "2018-02-15", "close": 0.044, "volume": 413217.0}, {"date": "2018-02-16", "close": 0.042, "volume": 1333005.0}, {"date": "2018-02-19", "close": 0.047, "volume": 448943.0}, {"date": "2018-02-20", "close": 0.048, "volume": 595654.0}, {"date": "2018-02-21", "close": 0.052, "volume": 901594.0}, {"date": "2018-02-22", "close": 0.043, "volume": 2557801.0}, {"date": "2018-02-23", "close": 0.042, "volume": 568513.0}, {"date": "2018-02-28", "close": 0.046, "volume": 605878.0}, {"date": "2018-03-01", "close": 0.048, "volume": 1374009.0}, {"date": "2018-03-02", "close": 0.049, "volume": 337221.0}, {"date": "2018-03-05", "close": 0.047, "volume": 261483.0}, {"date": "2018-03-06", "close": 0.048, "volume": 65832.0}, {"date": "2018-03-07", "close": 0.045, "volume": 281112.0}, {"date": "2018-03-08", "close": 0.045, "volume": 727519.0}, {"date": "2018-03-09", "close": 0.044, "volume": 439898.0}, {"date": "2018-03-12", "close": 0.042, "volume": 633831.0}, {"date": "2018-03-13", "close": 0.041, "volume": 501145.0}, {"date": "2018-03-15", "close": 0.042, "volume": 234679.0}, {"date": "2018-03-16", "close": 0.041, "volume": 136167.0}, {"date": "2018-03-19", "close": 0.043, "volume": 513835.0}, {"date": "2018-03-20", "close": 0.042, "volume": 100000.0}, {"date": "2018-03-21", "close": 0.043, "volume": 70000.0}, {"date": "2018-03-22", "close": 0.041, "volume": 270304.0}, {"date": "2018-03-23", "close": 0.042, "volume": 511050.0}, {"date": "2018-03-26", "close": 0.046, "volume": 1102570.0}, {"date": "2018-03-27", "close": 0.047, "volume": 1351171.0}, {"date": "2018-03-28", "close": 0.046, "volume": 96563.0}, {"date": "2018-03-29", "close": 0.047, "volume": 270779.0}, {"date": "2018-04-03", "close": 0.043, "volume": 717606.0}, {"date": "2018-04-04", "close": 0.043, "volume": 332305.0}, {"date": "2018-04-05", "close": 0.044, "volume": 22957.0}, {"date": "2018-04-06", "close": 0.042, "volume": 188555.0}, {"date": "2018-04-09", "close": 0.043, "volume": 2952.0}, {"date": "2018-04-10", "close": 0.044, "volume": 45114.0}, {"date": "2018-04-11", "close": 0.043, "volume": 225000.0}, {"date": "2018-04-12", "close": 0.042, "volume": 432949.0}, {"date": "2018-04-13", "close": 0.04, "volume": 858629.0}, {"date": "2018-04-16", "close": 0.037, "volume": 728579.0}, {"date": "2018-04-19", "close": 0.035, "volume": 1053499.0}, {"date": "2018-04-20", "close": 0.036, "volume": 588835.0}, {"date": "2018-04-23", "close": 0.037, "volume": 106558.0}, {"date": "2018-04-24", "close": 0.036, "volume": 674215.0}, {"date": "2018-04-26", "close": 0.037, "volume": 332042.0}, {"date": "2018-04-27", "close": 0.039, "volume": 194403.0}, {"date": "2018-04-30", "close": 0.041, "volume": 858635.0}, {"date": "2018-05-01", "close": 0.042, "volume": 276190.0}, {"date": "2018-05-02", "close": 0.042, "volume": 826730.0}, {"date": "2018-05-03", "close": 0.042, "volume": 526771.0}, {"date": "2018-05-04", "close": 0.042, "volume": 226499.0}, {"date": "2018-05-07", "close": 0.04, "volume": 670596.0}, {"date": "2018-05-08", "close": 0.04, "volume": 457197.0}, {"date": "2018-05-09", "close": 0.04, "volume": 94211.0}, {"date": "2018-05-11", "close": 0.038, "volume": 422180.0}, {"date": "2018-05-14", "close": 0.039, "volume": 38656.0}, {"date": "2018-05-15", "close": 0.037, "volume": 123486.0}, {"date": "2018-05-16", "close": 0.041, "volume": 395832.0}, {"date": "2018-05-17", "close": 0.041, "volume": 160863.0}, {"date": "2018-05-18", "close": 0.04, "volume": 305797.0}, {"date": "2018-05-21", "close": 0.047, "volume": 1209724.0}, {"date": "2018-05-22", "close": 0.047, "volume": 438847.0}, {"date": "2018-05-23", "close": 0.046, "volume": 2066.0}, {"date": "2018-05-24", "close": 0.044, "volume": 237676.0}, {"date": "2018-05-25", "close": 0.045, "volume": 41862.0}, {"date": "2018-05-28", "close": 0.041, "volume": 1416015.0}, {"date": "2018-05-29", "close": 0.04, "volume": 668139.0}, {"date": "2018-05-30", "close": 0.039, "volume": 455351.0}, {"date": "2018-05-31", "close": 0.037, "volume": 195987.0}, {"date": "2018-06-01", "close": 0.04, "volume": 25000.0}, {"date": "2018-06-04", "close": 0.04, "volume": 35622.0}, {"date": "2018-06-05", "close": 0.038, "volume": 628853.0}, {"date": "2018-06-06", "close": 0.042, "volume": 220900.0}, {"date": "2018-06-07", "close": 0.039, "volume": 134595.0}, {"date": "2018-06-08", "close": 0.04, "volume": 160422.0}, {"date": "2018-06-12", "close": 0.04, "volume": 82236.0}, {"date": "2018-06-13", "close": 0.041, "volume": 98980.0}, {"date": "2018-06-14", "close": 0.039, "volume": 413917.0}, {"date": "2018-06-15", "close": 0.039, "volume": 126782.0}, {"date": "2018-06-18", "close": 0.039, "volume": 37950.0}, {"date": "2018-06-19", "close": 0.038, "volume": 364424.0}, {"date": "2018-06-20", "close": 0.037, "volume": 39500.0}, {"date": "2018-06-21", "close": 0.038, "volume": 185066.0}, {"date": "2018-06-22", "close": 0.037, "volume": 196547.0}, {"date": "2018-06-25", "close": 0.037, "volume": 170599.0}, {"date": "2018-06-26", "close": 0.038, "volume": 162500.0}, {"date": "2018-06-27", "close": 0.035, "volume": 607777.0}, {"date": "2018-06-28", "close": 0.035, "volume": 433816.0}, {"date": "2018-06-29", "close": 0.035, "volume": 10000.0}, {"date": "2018-07-02", "close": 0.037, "volume": 55992.0}, {"date": "2018-07-03", "close": 0.038, "volume": 38972.0}, {"date": "2018-07-04", "close": 0.035, "volume": 56818.0}, {"date": "2018-07-05", "close": 0.035, "volume": 346780.0}, {"date": "2018-07-06", "close": 0.034, "volume": 988494.0}, {"date": "2018-07-09", "close": 0.034, "volume": 412034.0}, {"date": "2018-07-11", "close": 0.035, "volume": 311958.0}, {"date": "2018-07-13", "close": 0.036, "volume": 100000.0}, {"date": "2018-07-18", "close": 0.032, "volume": 267880.0}, {"date": "2018-07-19", "close": 0.034, "volume": 328434.0}, {"date": "2018-07-23", "close": 0.034, "volume": 807838.0}, {"date": "2018-07-24", "close": 0.032, "volume": 857970.0}, {"date": "2018-07-25", "close": 0.03, "volume": 2093594.0}, {"date": "2018-07-27", "close": 0.031, "volume": 334668.0}, {"date": "2018-07-30", "close": 0.03, "volume": 15868.0}, {"date": "2018-07-31", "close": 0.028, "volume": 526668.0}, {"date": "2018-08-01", "close": 0.028, "volume": 22545.0}, {"date": "2018-08-02", "close": 0.026, "volume": 85516.0}, {"date": "2018-08-03", "close": 0.03, "volume": 369701.0}, {"date": "2018-08-06", "close": 0.032, "volume": 189891.0}, {"date": "2018-08-07", "close": 0.027, "volume": 31155.0}, {"date": "2018-08-08", "close": 0.029, "volume": 428076.0}, {"date": "2018-08-09", "close": 0.029, "volume": 335531.0}, {"date": "2018-08-10", "close": 0.029, "volume": 12638.0}, {"date": "2018-08-13", "close": 0.028, "volume": 759748.0}, {"date": "2018-08-14", "close": 0.027, "volume": 530892.0}, {"date": "2018-08-15", "close": 0.028, "volume": 360000.0}, {"date": "2018-08-16", "close": 0.027, "volume": 350000.0}, {"date": "2018-08-17", "close": 0.028, "volume": 606430.0}, {"date": "2018-08-20", "close": 0.027, "volume": 5012.0}, {"date": "2018-08-21", "close": 0.027, "volume": 244988.0}, {"date": "2018-08-22", "close": 0.027, "volume": 143529.0}, {"date": "2018-08-23", "close": 0.028, "volume": 394018.0}, {"date": "2018-08-27", "close": 0.027, "volume": 387873.0}, {"date": "2018-08-29", "close": 0.027, "volume": 40000.0}, {"date": "2018-08-30", "close": 0.027, "volume": 135001.0}, {"date": "2018-08-31", "close": 0.027, "volume": 9501.0}, {"date": "2018-09-03", "close": 0.027, "volume": 36843.0}, {"date": "2018-09-04", "close": 0.027, "volume": 53656.0}, {"date": "2018-09-05", "close": 0.026, "volume": 177021.0}, {"date": "2018-09-06", "close": 0.025, "volume": 222068.0}, {"date": "2018-09-07", "close": 0.028, "volume": 948623.0}, {"date": "2018-09-10", "close": 0.028, "volume": 1766546.0}, {"date": "2018-09-11", "close": 0.027, "volume": 753926.0}, {"date": "2018-09-12", "close": 0.028, "volume": 52550.0}, {"date": "2018-09-13", "close": 0.028, "volume": 563816.0}, {"date": "2018-09-14", "close": 0.027, "volume": 10000.0}, {"date": "2018-09-17", "close": 0.027, "volume": 430000.0}, {"date": "2018-09-18", "close": 0.026, "volume": 27500.0}, {"date": "2018-09-21", "close": 0.026, "volume": 30000.0}, {"date": "2018-09-24", "close": 0.026, "volume": 125000.0}, {"date": "2018-09-25", "close": 0.026, "volume": 126000.0}, {"date": "2018-09-27", "close": 0.025, "volume": 47657.0}, {"date": "2018-09-28", "close": 0.025, "volume": 54391.0}, {"date": "2018-10-03", "close": 0.026, "volume": 181588.0}, {"date": "2018-10-04", "close": 0.026, "volume": 103899.0}, {"date": "2018-10-05", "close": 0.026, "volume": 765902.0}, {"date": "2018-10-08", "close": 0.025, "volume": 114977.0}, {"date": "2018-10-09", "close": 0.024, "volume": 876109.0}, {"date": "2018-10-10", "close": 0.022, "volume": 1789000.0}, {"date": "2018-10-11", "close": 0.019, "volume": 3253157.0}, {"date": "2018-10-12", "close": 0.021, "volume": 222270.0}, {"date": "2018-10-15", "close": 0.02, "volume": 994011.0}, {"date": "2018-10-16", "close": 0.02, "volume": 602000.0}, {"date": "2018-10-17", "close": 0.02, "volume": 607205.0}, {"date": "2018-10-18", "close": 0.021, "volume": 404646.0}, {"date": "2018-10-19", "close": 0.02, "volume": 143194.0}, {"date": "2018-10-22", "close": 0.019, "volume": 457893.0}, {"date": "2018-10-23", "close": 0.018, "volume": 250000.0}, {"date": "2018-10-24", "close": 0.017, "volume": 274204.0}, {"date": "2018-10-25", "close": 0.017, "volume": 28798.0}, {"date": "2018-10-26", "close": 0.019, "volume": 1021321.0}, {"date": "2018-10-30", "close": 0.02, "volume": 87564.0}, {"date": "2018-10-31", "close": 0.02, "volume": 15000.0}, {"date": "2018-11-01", "close": 0.02, "volume": 100000.0}, {"date": "2018-11-02", "close": 0.018, "volume": 1235600.0}, {"date": "2018-11-05", "close": 0.018, "volume": 326578.0}, {"date": "2018-11-07", "close": 0.018, "volume": 108848.0}, {"date": "2018-11-08", "close": 0.019, "volume": 18756.0}, {"date": "2018-11-09", "close": 0.018, "volume": 185500.0}, {"date": "2018-11-13", "close": 0.018, "volume": 859468.0}, {"date": "2018-11-14", "close": 0.016, "volume": 2422992.0}, {"date": "2018-11-15", "close": 0.016, "volume": 27008.0}, {"date": "2018-11-16", "close": 0.015, "volume": 511492.0}, {"date": "2018-11-20", "close": 0.014, "volume": 553157.0}, {"date": "2018-11-21", "close": 0.012, "volume": 4372591.0}, {"date": "2018-11-22", "close": 0.012, "volume": 1690102.0}, {"date": "2018-11-23", "close": 0.013, "volume": 1073478.0}, {"date": "2018-11-26", "close": 0.012, "volume": 287275.0}, {"date": "2018-11-29", "close": 0.014, "volume": 363302.0}, {"date": "2018-11-30", "close": 0.014, "volume": 102.0}, {"date": "2018-12-03", "close": 0.014, "volume": 419469.0}, {"date": "2018-12-04", "close": 0.014, "volume": 35785.0}, {"date": "2018-12-07", "close": 0.015, "volume": 38970.0}, {"date": "2018-12-10", "close": 0.014, "volume": 50000.0}, {"date": "2018-12-12", "close": 0.013, "volume": 995512.0}, {"date": "2018-12-13", "close": 0.015, "volume": 679183.0}, {"date": "2018-12-14", "close": 0.014, "volume": 150000.0}, {"date": "2018-12-17", "close": 0.014, "volume": 159300.0}, {"date": "2018-12-18", "close": 0.016, "volume": 465097.0}, {"date": "2018-12-21", "close": 0.016, "volume": 118365.0}, {"date": "2018-12-24", "close": 0.014, "volume": 958290.0}, {"date": "2018-12-27", "close": 0.014, "volume": 53000.0}, {"date": "2019-01-03", "close": 0.014, "volume": 600000.0}, {"date": "2019-01-04", "close": 0.015, "volume": 100000.0}, {"date": "2019-01-09", "close": 0.015, "volume": 400000.0}, {"date": "2019-01-15", "close": 0.015, "volume": 219136.0}, {"date": "2019-01-17", "close": 0.014, "volume": 200000.0}, {"date": "2019-01-18", "close": 0.015, "volume": 118643.0}, {"date": "2019-01-21", "close": 0.014, "volume": 743941.0}, {"date": "2019-01-22", "close": 0.014, "volume": 80029.0}, {"date": "2019-01-23", "close": 0.015, "volume": 508669.0}, {"date": "2019-01-24", "close": 0.014, "volume": 47000.0}, {"date": "2019-01-25", "close": 0.014, "volume": 47882.0}, {"date": "2019-01-29", "close": 0.014, "volume": 50470.0}, {"date": "2019-01-30", "close": 0.014, "volume": 25848.0}, {"date": "2019-02-04", "close": 0.013, "volume": 256953.0}, {"date": "2019-02-05", "close": 0.013, "volume": 1975688.0}, {"date": "2019-02-08", "close": 0.012, "volume": 1880782.0}, {"date": "2019-02-11", "close": 0.013, "volume": 40000.0}, {"date": "2019-02-12", "close": 0.013, "volume": 76900.0}, {"date": "2019-02-13", "close": 0.012, "volume": 91667.0}, {"date": "2019-02-14", "close": 0.012, "volume": 562994.0}, {"date": "2019-02-15", "close": 0.011, "volume": 182244.0}, {"date": "2019-02-18", "close": 0.011, "volume": 159080.0}, {"date": "2019-02-19", "close": 0.011, "volume": 453594.0}, {"date": "2019-02-20", "close": 0.011, "volume": 621716.0}, {"date": "2019-02-21", "close": 0.012, "volume": 650000.0}, {"date": "2019-02-26", "close": 0.011, "volume": 150466.0}, {"date": "2019-02-27", "close": 0.011, "volume": 52796.0}, {"date": "2019-02-28", "close": 0.01, "volume": 995455.0}, {"date": "2019-03-01", "close": 0.01, "volume": 348494.0}, {"date": "2019-03-06", "close": 0.011, "volume": 139620.0}, {"date": "2019-03-07", "close": 0.011, "volume": 2213953.0}, {"date": "2019-03-08", "close": 0.011, "volume": 250059.0}, {"date": "2019-03-12", "close": 0.008, "volume": 1139214.0}, {"date": "2019-03-13", "close": 0.009, "volume": 128163.0}, {"date": "2019-03-14", "close": 0.008, "volume": 1820925.0}, {"date": "2019-03-18", "close": 0.008, "volume": 80507.0}, {"date": "2019-03-19", "close": 0.008, "volume": 10000.0}, {"date": "2019-03-20", "close": 0.008, "volume": 343545.0}, {"date": "2019-03-21", "close": 0.008, "volume": 160000.0}, {"date": "2019-03-22", "close": 0.01, "volume": 3962749.0}, {"date": "2019-03-25", "close": 0.01, "volume": 1993752.0}, {"date": "2019-03-26", "close": 0.008, "volume": 135225.0}, {"date": "2019-03-27", "close": 0.008, "volume": 1151924.0}, {"date": "2019-03-28", "close": 0.01, "volume": 401951.0}, {"date": "2019-03-29", "close": 0.01, "volume": 413781.0}, {"date": "2019-04-01", "close": 0.011, "volume": 1442988.0}, {"date": "2019-04-02", "close": 0.011, "volume": 326427.0}, {"date": "2019-04-03", "close": 0.011, "volume": 300000.0}, {"date": "2019-04-04", "close": 0.011, "volume": 647742.0}, {"date": "2019-04-08", "close": 0.01, "volume": 450139.0}, {"date": "2019-04-09", "close": 0.011, "volume": 445358.0}, {"date": "2019-04-10", "close": 0.009, "volume": 864839.0}, {"date": "2019-04-11", "close": 0.008, "volume": 1534284.0}, {"date": "2019-04-12", "close": 0.011, "volume": 3172727.0}, {"date": "2019-04-15", "close": 0.01, "volume": 151500.0}, {"date": "2019-04-18", "close": 0.009, "volume": 22727.0}, {"date": "2019-04-23", "close": 0.01, "volume": 565991.0}, {"date": "2019-04-24", "close": 0.009, "volume": 1120949.0}, {"date": "2019-04-26", "close": 0.008, "volume": 536963.0}, {"date": "2019-04-29", "close": 0.008, "volume": 43688.0}, {"date": "2019-05-01", "close": 0.009, "volume": 37050.0}, {"date": "2019-05-06", "close": 0.009, "volume": 114800.0}, {"date": "2019-05-07", "close": 0.01, "volume": 1573379.0}, {"date": "2019-05-08", "close": 0.009, "volume": 120276.0}, {"date": "2019-05-09", "close": 0.01, "volume": 185639.0}, {"date": "2019-05-10", "close": 0.009, "volume": 427955.0}, {"date": "2019-05-16", "close": 0.01, "volume": 223215.0}, {"date": "2019-05-17", "close": 0.009, "volume": 1090707.0}, {"date": "2019-05-20", "close": 0.009, "volume": 150000.0}, {"date": "2019-05-21", "close": 0.009, "volume": 60011.0}, {"date": "2019-05-23", "close": 0.009, "volume": 72782.0}, {"date": "2019-05-24", "close": 0.009, "volume": 547600.0}, {"date": "2019-06-04", "close": 0.009, "volume": 206150.0}, {"date": "2019-06-05", "close": 0.009, "volume": 833719.0}, {"date": "2019-06-06", "close": 0.009, "volume": 193056.0}, {"date": "2019-06-07", "close": 0.01, "volume": 519888.0}, {"date": "2019-06-11", "close": 0.009, "volume": 350000.0}, {"date": "2019-06-12", "close": 0.009, "volume": 110196.0}, {"date": "2019-06-13", "close": 0.009, "volume": 236842.0}, {"date": "2019-06-17", "close": 0.009, "volume": 993488.0}, {"date": "2019-06-18", "close": 0.009, "volume": 254991.0}, {"date": "2019-06-20", "close": 0.01, "volume": 148896.0}, {"date": "2019-06-21", "close": 0.009, "volume": 216000.0}, {"date": "2019-06-24", "close": 0.01, "volume": 509189.0}, {"date": "2019-06-26", "close": 0.01, "volume": 9999.0}, {"date": "2019-06-27", "close": 0.009, "volume": 89743.0}, {"date": "2019-07-05", "close": 0.009, "volume": 70000.0}, {"date": "2019-07-08", "close": 0.009, "volume": 509457.0}, {"date": "2019-07-12", "close": 0.009, "volume": 153124.0}, {"date": "2019-07-15", "close": 0.009, "volume": 80513.0}, {"date": "2019-07-18", "close": 0.008, "volume": 76000.0}, {"date": "2019-07-19", "close": 0.01, "volume": 173821.0}, {"date": "2019-07-22", "close": 0.01, "volume": 1000000.0}, {"date": "2019-07-23", "close": 0.009, "volume": 109315.0}, {"date": "2019-07-24", "close": 0.01, "volume": 334815.0}, {"date": "2019-07-25", "close": 0.01, "volume": 1059420.0}, {"date": "2019-07-26", "close": 0.009, "volume": 400000.0}, {"date": "2019-07-30", "close": 0.009, "volume": 533446.0}, {"date": "2019-07-31", "close": 0.009, "volume": 755847.0}, {"date": "2019-08-01", "close": 0.009, "volume": 65131.0}, {"date": "2019-08-02", "close": 0.01, "volume": 2174713.0}, {"date": "2019-08-05", "close": 0.01, "volume": 1340965.0}, {"date": "2019-08-06", "close": 0.009, "volume": 1198750.0}, {"date": "2019-08-07", "close": 0.008, "volume": 849119.0}, {"date": "2019-08-08", "close": 0.011, "volume": 6342525.0}, {"date": "2019-08-09", "close": 0.012, "volume": 5261719.0}, {"date": "2019-08-12", "close": 0.016, "volume": 15476919.0}, {"date": "2019-08-13", "close": 0.015, "volume": 1984403.0}, {"date": "2019-08-14", "close": 0.013, "volume": 2240345.0}, {"date": "2019-08-15", "close": 0.015, "volume": 2906828.0}, {"date": "2019-08-16", "close": 0.014, "volume": 1594999.0}, {"date": "2019-08-19", "close": 0.014, "volume": 326491.0}, {"date": "2019-08-20", "close": 0.014, "volume": 31134.0}, {"date": "2019-08-21", "close": 0.014, "volume": 819714.0}, {"date": "2019-08-22", "close": 0.013, "volume": 353689.0}, {"date": "2019-08-26", "close": 0.014, "volume": 836709.0}, {"date": "2019-08-27", "close": 0.014, "volume": 129723.0}, {"date": "2019-08-28", "close": 0.014, "volume": 932597.0}, {"date": "2019-08-29", "close": 0.014, "volume": 383255.0}, {"date": "2019-08-30", "close": 0.013, "volume": 357801.0}, {"date": "2019-09-02", "close": 0.013, "volume": 140000.0}, {"date": "2019-09-03", "close": 0.013, "volume": 60076.0}, {"date": "2019-09-04", "close": 0.012, "volume": 3338298.0}, {"date": "2019-09-05", "close": 0.012, "volume": 336346.0}, {"date": "2019-09-06", "close": 0.012, "volume": 1249359.0}, {"date": "2019-09-09", "close": 0.011, "volume": 46500.0}, {"date": "2019-09-12", "close": 0.011, "volume": 86568.0}, {"date": "2019-09-17", "close": 0.011, "volume": 90208.0}, {"date": "2019-09-18", "close": 0.011, "volume": 978781.0}, {"date": "2019-09-19", "close": 0.011, "volume": 118372.0}, {"date": "2019-09-23", "close": 0.011, "volume": 327787.0}, {"date": "2019-09-24", "close": 0.01, "volume": 90000.0}, {"date": "2019-09-25", "close": 0.01, "volume": 200000.0}, {"date": "2019-09-30", "close": 0.01, "volume": 38235.0}, {"date": "2019-10-01", "close": 0.01, "volume": 200000.0}, {"date": "2019-10-02", "close": 0.01, "volume": 50656.0}, {"date": "2019-10-03", "close": 0.011, "volume": 364627.0}, {"date": "2019-10-08", "close": 0.01, "volume": 379918.0}, {"date": "2019-10-09", "close": 0.01, "volume": 327985.0}, {"date": "2019-10-10", "close": 0.01, "volume": 435614.0}, {"date": "2019-10-11", "close": 0.01, "volume": 334023.0}, {"date": "2019-10-14", "close": 0.011, "volume": 42521.0}, {"date": "2019-10-17", "close": 0.009, "volume": 1565815.0}, {"date": "2019-10-18", "close": 0.01, "volume": 129960.0}, {"date": "2019-10-21", "close": 0.01, "volume": 62878.0}, {"date": "2019-10-23", "close": 0.011, "volume": 319322.0}, {"date": "2019-10-25", "close": 0.009, "volume": 908542.0}, {"date": "2019-10-28", "close": 0.01, "volume": 1481285.0}, {"date": "2019-10-29", "close": 0.01, "volume": 211278.0}, {"date": "2019-11-01", "close": 0.01, "volume": 32429.0}, {"date": "2019-11-04", "close": 0.011, "volume": 149500.0}, {"date": "2019-11-05", "close": 0.01, "volume": 134500.0}, {"date": "2019-11-06", "close": 0.01, "volume": 35280.0}, {"date": "2019-11-07", "close": 0.011, "volume": 700000.0}, {"date": "2019-11-08", "close": 0.011, "volume": 164797.0}, {"date": "2019-11-13", "close": 0.011, "volume": 138496.0}, {"date": "2019-11-14", "close": 0.01, "volume": 515000.0}, {"date": "2019-11-15", "close": 0.01, "volume": 200000.0}, {"date": "2019-11-19", "close": 0.011, "volume": 184545.0}, {"date": "2019-11-21", "close": 0.01, "volume": 175453.0}, {"date": "2019-11-22", "close": 0.01, "volume": 59201.0}, {"date": "2019-11-25", "close": 0.008, "volume": 8710683.0}, {"date": "2019-11-26", "close": 0.008, "volume": 2703112.0}, {"date": "2019-11-28", "close": 0.009, "volume": 338995.0}, {"date": "2019-11-29", "close": 0.009, "volume": 161005.0}, {"date": "2019-12-02", "close": 0.008, "volume": 1200000.0}, {"date": "2019-12-03", "close": 0.009, "volume": 335987.0}, {"date": "2019-12-09", "close": 0.009, "volume": 666666.0}, {"date": "2019-12-12", "close": 0.008, "volume": 731334.0}, {"date": "2019-12-13", "close": 0.009, "volume": 674887.0}, {"date": "2019-12-17", "close": 0.009, "volume": 325113.0}, {"date": "2019-12-19", "close": 0.008, "volume": 559882.0}, {"date": "2019-12-20", "close": 0.01, "volume": 1664870.0}, {"date": "2019-12-23", "close": 0.009, "volume": 792436.0}, {"date": "2019-12-30", "close": 0.01, "volume": 100000.0}, {"date": "2020-01-02", "close": 0.009, "volume": 502801.0}, {"date": "2020-01-03", "close": 0.01, "volume": 50727.0}, {"date": "2020-01-08", "close": 0.009, "volume": 441532.0}, {"date": "2020-01-09", "close": 0.009, "volume": 1.0}, {"date": "2020-01-10", "close": 0.01, "volume": 35800.0}, {"date": "2020-01-14", "close": 0.009, "volume": 435392.0}, {"date": "2020-01-17", "close": 0.009, "volume": 50000.0}, {"date": "2020-01-20", "close": 0.009, "volume": 106000.0}, {"date": "2020-01-22", "close": 0.009, "volume": 1760192.0}, {"date": "2020-01-28", "close": 0.009, "volume": 1002801.0}, {"date": "2020-01-29", "close": 0.009, "volume": 1007362.0}, {"date": "2020-01-31", "close": 0.008, "volume": 200000.0}, {"date": "2020-02-03", "close": 0.008, "volume": 1966269.0}, {"date": "2020-02-04", "close": 0.009, "volume": 203256.0}, {"date": "2020-02-05", "close": 0.009, "volume": 222222.0}, {"date": "2020-02-07", "close": 0.008, "volume": 70555.0}, {"date": "2020-02-10", "close": 0.008, "volume": 60000.0}, {"date": "2020-02-11", "close": 0.008, "volume": 481598.0}, {"date": "2020-02-12", "close": 0.008, "volume": 200000.0}, {"date": "2020-02-13", "close": 0.008, "volume": 930750.0}, {"date": "2020-02-20", "close": 0.009, "volume": 1423089.0}, {"date": "2020-02-21", "close": 0.009, "volume": 336575.0}, {"date": "2020-02-24", "close": 0.009, "volume": 261111.0}, {"date": "2020-02-25", "close": 0.008, "volume": 233909.0}, {"date": "2020-02-27", "close": 0.008, "volume": 377202.0}, {"date": "2020-03-03", "close": 0.008, "volume": 964320.0}, {"date": "2020-03-04", "close": 0.009, "volume": 1516305.0}, {"date": "2020-03-05", "close": 0.011, "volume": 7237063.0}, {"date": "2020-03-06", "close": 0.01, "volume": 1080555.0}, {"date": "2020-03-11", "close": 0.012, "volume": 21099396.0}, {"date": "2020-03-12", "close": 0.009, "volume": 4489448.0}, {"date": "2020-03-13", "close": 0.008, "volume": 5891738.0}, {"date": "2020-03-16", "close": 0.008, "volume": 1340329.0}, {"date": "2020-03-17", "close": 0.007, "volume": 139690.0}, {"date": "2020-03-18", "close": 0.006, "volume": 2400295.0}, {"date": "2020-03-19", "close": 0.005, "volume": 1820460.0}, {"date": "2020-03-20", "close": 0.005, "volume": 4539529.0}, {"date": "2020-03-23", "close": 0.004, "volume": 52929.0}, {"date": "2020-03-24", "close": 0.005, "volume": 250000.0}, {"date": "2020-03-25", "close": 0.007, "volume": 3079471.0}, {"date": "2020-03-26", "close": 0.007, "volume": 100000.0}, {"date": "2020-03-27", "close": 0.005, "volume": 2782863.0}, {"date": "2020-03-30", "close": 0.005, "volume": 1352800.0}, {"date": "2020-03-31", "close": 0.006, "volume": 1735714.0}, {"date": "2020-04-01", "close": 0.006, "volume": 416666.0}, {"date": "2020-04-02", "close": 0.005, "volume": 2425871.0}, {"date": "2020-04-03", "close": 0.006, "volume": 166666.0}, {"date": "2020-04-06", "close": 0.006, "volume": 120000.0}, {"date": "2020-04-07", "close": 0.006, "volume": 319350.0}, {"date": "2020-04-08", "close": 0.005, "volume": 326728.0}, {"date": "2020-04-09", "close": 0.006, "volume": 697144.0}, {"date": "2020-04-15", "close": 0.007, "volume": 3154643.0}, {"date": "2020-04-16", "close": 0.007, "volume": 12285691.0}, {"date": "2020-04-17", "close": 0.008, "volume": 4004292.0}, {"date": "2020-04-20", "close": 0.008, "volume": 1486997.0}, {"date": "2020-04-21", "close": 0.008, "volume": 1651396.0}, {"date": "2020-04-22", "close": 0.008, "volume": 1284831.0}, {"date": "2020-04-23", "close": 0.008, "volume": 250000.0}, {"date": "2020-04-24", "close": 0.009, "volume": 2333950.0}, {"date": "2020-04-28", "close": 0.009, "volume": 12458156.0}, {"date": "2020-04-29", "close": 0.009, "volume": 2213118.0}, {"date": "2020-04-30", "close": 0.009, "volume": 1992102.0}, {"date": "2020-05-01", "close": 0.009, "volume": 425005.0}, {"date": "2020-05-04", "close": 0.009, "volume": 295200.0}, {"date": "2020-05-05", "close": 0.009, "volume": 892700.0}, {"date": "2020-05-06", "close": 0.01, "volume": 2676862.0}, {"date": "2020-05-07", "close": 0.012, "volume": 5789902.0}, {"date": "2020-05-08", "close": 0.012, "volume": 4124065.0}, {"date": "2020-05-11", "close": 0.014, "volume": 1858596.0}, {"date": "2020-05-12", "close": 0.014, "volume": 1045142.0}, {"date": "2020-05-13", "close": 0.013, "volume": 378707.0}, {"date": "2020-05-14", "close": 0.013, "volume": 345550.0}, {"date": "2020-05-15", "close": 0.011, "volume": 1844559.0}, {"date": "2020-05-18", "close": 0.015, "volume": 11711866.0}, {"date": "2020-05-19", "close": 0.015, "volume": 12439101.0}, {"date": "2020-05-20", "close": 0.016, "volume": 5941370.0}, {"date": "2020-05-21", "close": 0.014, "volume": 3626187.0}, {"date": "2020-05-22", "close": 0.015, "volume": 2087630.0}, {"date": "2020-05-25", "close": 0.018, "volume": 18070852.0}, {"date": "2020-05-26", "close": 0.016, "volume": 7386769.0}, {"date": "2020-05-27", "close": 0.016, "volume": 1580904.0}, {"date": "2020-05-28", "close": 0.016, "volume": 1217999.0}, {"date": "2020-05-29", "close": 0.016, "volume": 684375.0}, {"date": "2020-06-01", "close": 0.015, "volume": 222826.0}, {"date": "2020-06-02", "close": 0.016, "volume": 177826.0}, {"date": "2020-06-03", "close": 0.014, "volume": 2705761.0}, {"date": "2020-06-04", "close": 0.015, "volume": 1330000.0}, {"date": "2020-06-05", "close": 0.014, "volume": 902216.0}, {"date": "2020-06-09", "close": 0.014, "volume": 2116762.0}, {"date": "2020-06-10", "close": 0.014, "volume": 321035.0}, {"date": "2020-06-11", "close": 0.014, "volume": 1696988.0}, {"date": "2020-06-12", "close": 0.013, "volume": 1246490.0}, {"date": "2020-06-15", "close": 0.012, "volume": 3228431.0}, {"date": "2020-06-16", "close": 0.012, "volume": 2777932.0}, {"date": "2020-06-17", "close": 0.013, "volume": 159972.0}, {"date": "2020-06-18", "close": 0.012, "volume": 1568819.0}, {"date": "2020-06-19", "close": 0.016, "volume": 4421744.0}, {"date": "2020-06-22", "close": 0.016, "volume": 431500.0}, {"date": "2020-06-23", "close": 0.016, "volume": 1188569.0}, {"date": "2020-06-24", "close": 0.014, "volume": 4000084.0}, {"date": "2020-06-25", "close": 0.014, "volume": 311253.0}, {"date": "2020-06-26", "close": 0.014, "volume": 363911.0}, {"date": "2020-06-29", "close": 0.014, "volume": 4632685.0}, {"date": "2020-06-30", "close": 0.013, "volume": 1901835.0}, {"date": "2020-07-01", "close": 0.013, "volume": 415247.0}, {"date": "2020-07-02", "close": 0.013, "volume": 154000.0}, {"date": "2020-07-03", "close": 0.014, "volume": 3016084.0}, {"date": "2020-07-06", "close": 0.015, "volume": 2510431.0}, {"date": "2020-07-07", "close": 0.017, "volume": 1398439.0}, {"date": "2020-07-08", "close": 0.018, "volume": 4162695.0}, {"date": "2020-07-09", "close": 0.018, "volume": 634952.0}, {"date": "2020-07-10", "close": 0.016, "volume": 2026269.0}, {"date": "2020-07-13", "close": 0.017, "volume": 770222.0}, {"date": "2020-07-14", "close": 0.018, "volume": 1721513.0}, {"date": "2020-07-15", "close": 0.016, "volume": 2522059.0}, {"date": "2020-07-16", "close": 0.016, "volume": 1117950.0}, {"date": "2020-07-17", "close": 0.016, "volume": 69091.0}, {"date": "2020-07-20", "close": 0.017, "volume": 1314090.0}, {"date": "2020-07-21", "close": 0.018, "volume": 1661905.0}, {"date": "2020-07-22", "close": 0.019, "volume": 7632274.0}, {"date": "2020-07-23", "close": 0.019, "volume": 8094536.0}, {"date": "2020-07-24", "close": 0.018, "volume": 3157167.0}, {"date": "2020-07-29", "close": 0.018, "volume": 3186300.0}, {"date": "2020-07-30", "close": 0.017, "volume": 2835387.0}, {"date": "2020-07-31", "close": 0.017, "volume": 2002119.0}, {"date": "2020-08-03", "close": 0.018, "volume": 296591.0}, {"date": "2020-08-04", "close": 0.018, "volume": 288264.0}, {"date": "2020-08-05", "close": 0.017, "volume": 2446013.0}, {"date": "2020-08-06", "close": 0.017, "volume": 1935240.0}, {"date": "2020-08-07", "close": 0.016, "volume": 377378.0}, {"date": "2020-08-10", "close": 0.017, "volume": 1319722.0}, {"date": "2020-08-11", "close": 0.016, "volume": 901850.0}, {"date": "2020-08-12", "close": 0.016, "volume": 4064151.0}, {"date": "2020-08-13", "close": 0.018, "volume": 5471709.0}, {"date": "2020-08-14", "close": 0.018, "volume": 694327.0}, {"date": "2020-08-17", "close": 0.017, "volume": 2086748.0}, {"date": "2020-08-18", "close": 0.018, "volume": 1140400.0}, {"date": "2020-08-19", "close": 0.018, "volume": 5129788.0}, {"date": "2020-08-20", "close": 0.018, "volume": 1450778.0}, {"date": "2020-08-21", "close": 0.02, "volume": 2919783.0}, {"date": "2020-08-24", "close": 0.022, "volume": 5590700.0}, {"date": "2020-08-25", "close": 0.02, "volume": 1568543.0}, {"date": "2020-08-26", "close": 0.02, "volume": 5843791.0}, {"date": "2020-08-27", "close": 0.022, "volume": 1448751.0}, {"date": "2020-08-28", "close": 0.021, "volume": 700000.0}, {"date": "2020-08-31", "close": 0.02, "volume": 1523452.0}, {"date": "2020-09-01", "close": 0.02, "volume": 5789448.0}, {"date": "2020-09-02", "close": 0.02, "volume": 2356757.0}, {"date": "2020-09-03", "close": 0.018, "volume": 3812853.0}, {"date": "2020-09-04", "close": 0.018, "volume": 2813167.0}, {"date": "2020-09-07", "close": 0.018, "volume": 1888372.0}, {"date": "2020-09-08", "close": 0.018, "volume": 1539766.0}, {"date": "2020-09-09", "close": 0.017, "volume": 2796008.0}, {"date": "2020-09-11", "close": 0.018, "volume": 1100000.0}, {"date": "2020-09-14", "close": 0.014, "volume": 4523465.0}, {"date": "2020-09-15", "close": 0.017, "volume": 755920.0}, {"date": "2020-09-16", "close": 0.017, "volume": 1195134.0}, {"date": "2020-09-17", "close": 0.017, "volume": 614285.0}, {"date": "2020-09-18", "close": 0.017, "volume": 531700.0}, {"date": "2020-09-21", "close": 0.017, "volume": 189798.0}, {"date": "2020-09-22", "close": 0.017, "volume": 300.0}, {"date": "2020-09-23", "close": 0.016, "volume": 26666.0}, {"date": "2020-09-24", "close": 0.014, "volume": 1361043.0}, {"date": "2020-09-25", "close": 0.015, "volume": 1064546.0}, {"date": "2020-09-28", "close": 0.014, "volume": 1056222.0}, {"date": "2020-09-29", "close": 0.015, "volume": 623890.0}, {"date": "2020-09-30", "close": 0.015, "volume": 133333.0}, {"date": "2020-10-01", "close": 0.016, "volume": 288450.0}, {"date": "2020-10-02", "close": 0.016, "volume": 1605025.0}, {"date": "2020-10-05", "close": 0.015, "volume": 217361.0}, {"date": "2020-10-06", "close": 0.015, "volume": 110763.0}, {"date": "2020-10-07", "close": 0.015, "volume": 330926.0}, {"date": "2020-10-08", "close": 0.015, "volume": 252760.0}, {"date": "2020-10-09", "close": 0.015, "volume": 6300.0}, {"date": "2020-10-12", "close": 0.015, "volume": 462499.0}, {"date": "2020-10-13", "close": 0.016, "volume": 270550.0}, {"date": "2020-10-14", "close": 0.016, "volume": 759650.0}, {"date": "2020-10-15", "close": 0.016, "volume": 755770.0}, {"date": "2020-10-16", "close": 0.016, "volume": 179117.0}, {"date": "2020-10-19", "close": 0.015, "volume": 531577.0}, {"date": "2020-10-20", "close": 0.016, "volume": 301209.0}, {"date": "2020-10-21", "close": 0.017, "volume": 1940680.0}, {"date": "2020-10-22", "close": 0.018, "volume": 1560465.0}, {"date": "2020-10-23", "close": 0.018, "volume": 1967134.0}, {"date": "2020-10-26", "close": 0.017, "volume": 314500.0}, {"date": "2020-10-27", "close": 0.016, "volume": 610000.0}, {"date": "2020-10-28", "close": 0.016, "volume": 316817.0}, {"date": "2020-10-29", "close": 0.016, "volume": 1948560.0}, {"date": "2020-10-30", "close": 0.015, "volume": 1807335.0}, {"date": "2020-11-02", "close": 0.015, "volume": 393333.0}, {"date": "2020-11-03", "close": 0.014, "volume": 106533.0}, {"date": "2020-11-04", "close": 0.015, "volume": 70900.0}, {"date": "2020-11-05", "close": 0.015, "volume": 738.0}, {"date": "2020-11-06", "close": 0.015, "volume": 576591.0}, {"date": "2020-11-09", "close": 0.015, "volume": 650000.0}, {"date": "2020-11-10", "close": 0.014, "volume": 1554611.0}, {"date": "2020-11-11", "close": 0.015, "volume": 220000.0}, {"date": "2020-11-12", "close": 0.016, "volume": 632500.0}, {"date": "2020-11-13", "close": 0.017, "volume": 2442147.0}, {"date": "2020-11-17", "close": 0.018, "volume": 2238687.0}, {"date": "2020-11-18", "close": 0.017, "volume": 1051639.0}, {"date": "2020-11-19", "close": 0.018, "volume": 598600.0}, {"date": "2020-11-20", "close": 0.019, "volume": 951231.0}, {"date": "2020-11-23", "close": 0.019, "volume": 718684.0}, {"date": "2020-11-24", "close": 0.018, "volume": 1391050.0}, {"date": "2020-11-25", "close": 0.018, "volume": 3417853.0}, {"date": "2020-11-26", "close": 0.018, "volume": 1350000.0}, {"date": "2020-11-27", "close": 0.018, "volume": 499940.0}, {"date": "2020-11-30", "close": 0.018, "volume": 675000.0}, {"date": "2020-12-01", "close": 0.017, "volume": 120422.0}, {"date": "2020-12-02", "close": 0.018, "volume": 1028140.0}, {"date": "2020-12-03", "close": 0.018, "volume": 623753.0}, {"date": "2020-12-04", "close": 0.02, "volume": 8683339.0}, {"date": "2020-12-07", "close": 0.021, "volume": 1533462.0}, {"date": "2020-12-08", "close": 0.022, "volume": 1617034.0}, {"date": "2020-12-09", "close": 0.022, "volume": 125000.0}, {"date": "2020-12-10", "close": 0.021, "volume": 238293.0}, {"date": "2020-12-11", "close": 0.022, "volume": 354727.0}, {"date": "2020-12-14", "close": 0.023, "volume": 7054217.0}, {"date": "2020-12-15", "close": 0.021, "volume": 4585316.0}, {"date": "2020-12-16", "close": 0.02, "volume": 839982.0}, {"date": "2020-12-17", "close": 0.021, "volume": 957099.0}, {"date": "2020-12-18", "close": 0.022, "volume": 81211.0}, {"date": "2020-12-21", "close": 0.02, "volume": 607961.0}, {"date": "2020-12-22", "close": 0.019, "volume": 5924086.0}, {"date": "2020-12-23", "close": 0.018, "volume": 4610608.0}, {"date": "2020-12-24", "close": 0.018, "volume": 682464.0}, {"date": "2020-12-29", "close": 0.019, "volume": 1674044.0}, {"date": "2020-12-30", "close": 0.019, "volume": 200000.0}, {"date": "2020-12-31", "close": 0.019, "volume": 796735.0}, {"date": "2021-01-04", "close": 0.021, "volume": 1852505.0}, {"date": "2021-01-05", "close": 0.021, "volume": 2187267.0}, {"date": "2021-01-06", "close": 0.023, "volume": 618162.0}, {"date": "2021-01-07", "close": 0.022, "volume": 1040000.0}, {"date": "2021-01-08", "close": 0.022, "volume": 1161773.0}, {"date": "2021-01-11", "close": 0.021, "volume": 2514836.0}, {"date": "2021-01-12", "close": 0.021, "volume": 1693933.0}, {"date": "2021-01-13", "close": 0.023, "volume": 1717036.0}, {"date": "2021-01-14", "close": 0.023, "volume": 1003918.0}, {"date": "2021-01-15", "close": 0.025, "volume": 3625748.0}, {"date": "2021-01-18", "close": 0.024, "volume": 185000.0}, {"date": "2021-01-19", "close": 0.023, "volume": 3056623.0}, {"date": "2021-01-20", "close": 0.024, "volume": 1229552.0}, {"date": "2021-01-21", "close": 0.023, "volume": 2419699.0}, {"date": "2021-01-22", "close": 0.024, "volume": 3170980.0}, {"date": "2021-01-25", "close": 0.024, "volume": 114568.0}, {"date": "2021-01-27", "close": 0.024, "volume": 11000.0}, {"date": "2021-01-28", "close": 0.022, "volume": 3047382.0}, {"date": "2021-01-29", "close": 0.024, "volume": 9807269.0}, {"date": "2021-02-01", "close": 0.027, "volume": 13692551.0}, {"date": "2021-02-02", "close": 0.025, "volume": 7435202.0}, {"date": "2021-02-03", "close": 0.026, "volume": 1971044.0}, {"date": "2021-02-04", "close": 0.025, "volume": 2789821.0}, {"date": "2021-02-05", "close": 0.027, "volume": 1086116.0}, {"date": "2021-02-08", "close": 0.027, "volume": 1922245.0}, {"date": "2021-02-09", "close": 0.027, "volume": 1422084.0}, {"date": "2021-02-10", "close": 0.028, "volume": 2282452.0}, {"date": "2021-02-11", "close": 0.027, "volume": 901960.0}, {"date": "2021-02-12", "close": 0.028, "volume": 1067842.0}, {"date": "2021-02-15", "close": 0.028, "volume": 1714930.0}, {"date": "2021-02-16", "close": 0.027, "volume": 1191372.0}, {"date": "2021-02-17", "close": 0.026, "volume": 991131.0}, {"date": "2021-02-18", "close": 0.027, "volume": 1232662.0}, {"date": "2021-02-19", "close": 0.026, "volume": 2157511.0}, {"date": "2021-02-22", "close": 0.026, "volume": 2313116.0}, {"date": "2021-02-23", "close": 0.025, "volume": 494920.0}, {"date": "2021-02-24", "close": 0.025, "volume": 40000.0}, {"date": "2021-02-25", "close": 0.025, "volume": 5000.0}, {"date": "2021-02-26", "close": 0.025, "volume": 1317616.0}, {"date": "2021-03-01", "close": 0.025, "volume": 475000.0}, {"date": "2021-03-02", "close": 0.025, "volume": 116887.0}, {"date": "2021-03-03", "close": 0.025, "volume": 365964.0}, {"date": "2021-03-04", "close": 0.024, "volume": 1481311.0}, {"date": "2021-03-05", "close": 0.022, "volume": 784083.0}, {"date": "2021-03-08", "close": 0.022, "volume": 2514186.0}, {"date": "2021-03-09", "close": 0.021, "volume": 386000.0}, {"date": "2021-03-11", "close": 0.022, "volume": 399059.0}, {"date": "2021-03-12", "close": 0.023, "volume": 400000.0}, {"date": "2021-03-15", "close": 0.023, "volume": 595214.0}, {"date": "2021-03-16", "close": 0.023, "volume": 165000.0}, {"date": "2021-03-17", "close": 0.023, "volume": 371203.0}, {"date": "2021-03-18", "close": 0.023, "volume": 157850.0}, {"date": "2021-03-19", "close": 0.023, "volume": 553638.0}, {"date": "2021-03-22", "close": 0.022, "volume": 343584.0}, {"date": "2021-03-23", "close": 0.022, "volume": 578094.0}, {"date": "2021-03-24", "close": 0.022, "volume": 912759.0}, {"date": "2021-03-25", "close": 0.021, "volume": 664900.0}, {"date": "2021-03-29", "close": 0.02, "volume": 493200.0}, {"date": "2021-03-30", "close": 0.02, "volume": 900204.0}, {"date": "2021-03-31", "close": 0.018, "volume": 6113855.0}, {"date": "2021-04-07", "close": 0.029, "volume": 81624855.0}, {"date": "2021-04-08", "close": 0.028, "volume": 14181390.0}, {"date": "2021-04-09", "close": 0.032, "volume": 10540288.0}, {"date": "2021-04-12", "close": 0.046, "volume": 93189624.0}, {"date": "2021-04-13", "close": 0.038, "volume": 16803190.0}, {"date": "2021-04-14", "close": 0.037, "volume": 6969429.0}, {"date": "2021-04-15", "close": 0.035, "volume": 4249729.0}, {"date": "2021-04-16", "close": 0.043, "volume": 11292189.0}, {"date": "2021-04-19", "close": 0.037, "volume": 15528090.0}, {"date": "2021-04-20", "close": 0.04, "volume": 1853919.0}, {"date": "2021-04-21", "close": 0.038, "volume": 3660714.0}, {"date": "2021-04-22", "close": 0.037, "volume": 1792893.0}, {"date": "2021-04-23", "close": 0.036, "volume": 5621115.0}, {"date": "2021-04-26", "close": 0.036, "volume": 4783809.0}, {"date": "2021-04-27", "close": 0.033, "volume": 4810063.0}, {"date": "2021-04-28", "close": 0.033, "volume": 4886286.0}, {"date": "2021-04-29", "close": 0.034, "volume": 1651351.0}, {"date": "2021-04-30", "close": 0.033, "volume": 455911.0}, {"date": "2021-05-03", "close": 0.034, "volume": 2291591.0}, {"date": "2021-05-04", "close": 0.033, "volume": 2277837.0}, {"date": "2021-05-05", "close": 0.036, "volume": 16708573.0}, {"date": "2021-05-06", "close": 0.034, "volume": 7670921.0}, {"date": "2021-05-07", "close": 0.035, "volume": 1103854.0}, {"date": "2021-05-10", "close": 0.036, "volume": 1832572.0}, {"date": "2021-05-11", "close": 0.036, "volume": 705516.0}, {"date": "2021-05-12", "close": 0.035, "volume": 2268372.0}, {"date": "2021-05-13", "close": 0.034, "volume": 2232767.0}, {"date": "2021-05-14", "close": 0.033, "volume": 3006381.0}, {"date": "2021-05-17", "close": 0.036, "volume": 3284262.0}, {"date": "2021-05-18", "close": 0.035, "volume": 1209032.0}, {"date": "2021-05-19", "close": 0.035, "volume": 123157.0}, {"date": "2021-05-20", "close": 0.033, "volume": 1263183.0}, {"date": "2021-05-21", "close": 0.036, "volume": 4522508.0}, {"date": "2021-05-24", "close": 0.035, "volume": 10343739.0}, {"date": "2021-05-25", "close": 0.033, "volume": 1829880.0}, {"date": "2021-05-26", "close": 0.035, "volume": 1248429.0}, {"date": "2021-05-27", "close": 0.036, "volume": 561611.0}, {"date": "2021-05-28", "close": 0.035, "volume": 248721.0}, {"date": "2021-05-31", "close": 0.035, "volume": 670964.0}, {"date": "2021-06-01", "close": 0.033, "volume": 1411464.0}, {"date": "2021-06-02", "close": 0.031, "volume": 4573177.0}, {"date": "2021-06-03", "close": 0.033, "volume": 1588042.0}, {"date": "2021-06-04", "close": 0.031, "volume": 2569073.0}, {"date": "2021-06-07", "close": 0.031, "volume": 267087.0}, {"date": "2021-06-08", "close": 0.031, "volume": 367154.0}, {"date": "2021-06-09", "close": 0.031, "volume": 456324.0}, {"date": "2021-06-10", "close": 0.03, "volume": 601000.0}, {"date": "2021-06-11", "close": 0.029, "volume": 514547.0}, {"date": "2021-06-15", "close": 0.0295, "volume": 937872.0}, {"date": "2021-06-16", "close": 0.025, "volume": 3500342.0}, {"date": "2021-06-17", "close": 0.027, "volume": 1862755.0}, {"date": "2021-06-18", "close": 0.029, "volume": 722781.0}, {"date": "2021-06-21", "close": 0.026, "volume": 320576.0}, {"date": "2021-06-22", "close": 0.028, "volume": 669830.0}, {"date": "2021-06-23", "close": 0.029, "volume": 290997.0}, {"date": "2021-06-24", "close": 0.027, "volume": 456647.0}, {"date": "2021-06-25", "close": 0.028, "volume": 1047634.0}, {"date": "2021-06-28", "close": 0.026, "volume": 1008478.0}, {"date": "2021-06-29", "close": 0.025, "volume": 1256821.0}, {"date": "2021-06-30", "close": 0.025, "volume": 2342498.0}, {"date": "2021-07-01", "close": 0.028, "volume": 3575877.0}, {"date": "2021-07-02", "close": 0.029, "volume": 892675.0}, {"date": "2021-07-05", "close": 0.033, "volume": 1011192.0}, {"date": "2021-07-06", "close": 0.032, "volume": 225143.0}, {"date": "2021-07-07", "close": 0.032, "volume": 1142621.0}, {"date": "2021-07-08", "close": 0.033, "volume": 42000.0}, {"date": "2021-07-09", "close": 0.032, "volume": 408633.0}, {"date": "2021-07-12", "close": 0.033, "volume": 106143.0}, {"date": "2021-07-13", "close": 0.033, "volume": 570036.0}, {"date": "2021-07-14", "close": 0.031, "volume": 397322.0}, {"date": "2021-07-15", "close": 0.032, "volume": 54502.0}, {"date": "2021-07-16", "close": 0.031, "volume": 14871.0}, {"date": "2021-07-19", "close": 0.03, "volume": 1170813.0}, {"date": "2021-07-20", "close": 0.029, "volume": 994484.0}, {"date": "2021-07-21", "close": 0.03, "volume": 362699.0}, {"date": "2021-07-22", "close": 0.03, "volume": 301801.0}, {"date": "2021-07-23", "close": 0.032, "volume": 717315.0}, {"date": "2021-07-26", "close": 0.03, "volume": 1991113.0}, {"date": "2021-07-27", "close": 0.03, "volume": 1331122.0}, {"date": "2021-07-28", "close": 0.029, "volume": 1364897.0}, {"date": "2021-07-29", "close": 0.029, "volume": 1629877.0}, {"date": "2021-07-30", "close": 0.029, "volume": 2084201.0}, {"date": "2021-08-02", "close": 0.026, "volume": 4166620.0}, {"date": "2021-08-03", "close": 0.025, "volume": 7687319.0}, {"date": "2021-08-04", "close": 0.026, "volume": 5872268.0}, {"date": "2021-08-05", "close": 0.025, "volume": 4392486.0}, {"date": "2021-08-06", "close": 0.023, "volume": 3995443.0}, {"date": "2021-08-09", "close": 0.022, "volume": 10300154.0}, {"date": "2021-08-10", "close": 0.022, "volume": 8571704.0}, {"date": "2021-08-11", "close": 0.024, "volume": 1634795.0}, {"date": "2021-08-12", "close": 0.027, "volume": 1674018.0}, {"date": "2021-08-13", "close": 0.028, "volume": 547255.0}, {"date": "2021-08-16", "close": 0.028, "volume": 1364742.0}, {"date": "2021-08-17", "close": 0.027, "volume": 1850571.0}, {"date": "2021-08-18", "close": 0.027, "volume": 870147.0}, {"date": "2021-08-19", "close": 0.025, "volume": 1312777.0}, {"date": "2021-08-20", "close": 0.024, "volume": 668435.0}, {"date": "2021-08-23", "close": 0.026, "volume": 1283609.0}, {"date": "2021-08-24", "close": 0.027, "volume": 342815.0}, {"date": "2021-08-25", "close": 0.028, "volume": 743036.0}, {"date": "2021-08-26", "close": 0.03, "volume": 1073790.0}, {"date": "2021-08-27", "close": 0.029, "volume": 2796579.0}, {"date": "2021-08-30", "close": 0.03, "volume": 1599038.0}, {"date": "2021-08-31", "close": 0.03, "volume": 644666.0}, {"date": "2021-09-01", "close": 0.03, "volume": 180108.0}, {"date": "2021-09-02", "close": 0.029, "volume": 246847.0}, {"date": "2021-09-03", "close": 0.031, "volume": 672774.0}, {"date": "2021-09-06", "close": 0.03, "volume": 68706.0}, {"date": "2021-09-07", "close": 0.031, "volume": 1814848.0}, {"date": "2021-09-08", "close": 0.032, "volume": 492177.0}, {"date": "2021-09-09", "close": 0.034, "volume": 4042876.0}, {"date": "2021-09-10", "close": 0.036, "volume": 2279240.0}, {"date": "2021-09-13", "close": 0.037, "volume": 5556804.0}, {"date": "2021-09-14", "close": 0.036, "volume": 1212711.0}, {"date": "2021-09-15", "close": 0.036, "volume": 2529489.0}, {"date": "2021-09-16", "close": 0.037, "volume": 1410392.0}, {"date": "2021-09-17", "close": 0.037, "volume": 995070.0}, {"date": "2021-09-20", "close": 0.036, "volume": 1108843.0}, {"date": "2021-09-21", "close": 0.034, "volume": 1055216.0}, {"date": "2021-09-22", "close": 0.038, "volume": 2614512.0}, {"date": "2021-09-23", "close": 0.042, "volume": 2718974.0}, {"date": "2021-09-24", "close": 0.041, "volume": 2873462.0}, {"date": "2021-09-27", "close": 0.048, "volume": 3820813.0}, {"date": "2021-09-28", "close": 0.044, "volume": 1362775.0}, {"date": "2021-09-29", "close": 0.042, "volume": 2072651.0}, {"date": "2021-09-30", "close": 0.042, "volume": 1191228.0}, {"date": "2021-10-01", "close": 0.041, "volume": 1412420.0}, {"date": "2021-10-04", "close": 0.041, "volume": 1391675.0}, {"date": "2021-10-05", "close": 0.04, "volume": 6723622.0}, {"date": "2021-10-06", "close": 0.037, "volume": 839776.0}, {"date": "2021-10-07", "close": 0.037, "volume": 113253.0}, {"date": "2021-10-08", "close": 0.035, "volume": 717600.0}, {"date": "2021-10-11", "close": 0.035, "volume": 1267143.0}, {"date": "2021-10-12", "close": 0.035, "volume": 1016684.0}, {"date": "2021-10-13", "close": 0.037, "volume": 1889223.0}, {"date": "2021-10-14", "close": 0.04, "volume": 1300506.0}, {"date": "2021-10-15", "close": 0.039, "volume": 425655.0}, {"date": "2021-10-18", "close": 0.038, "volume": 552021.0}, {"date": "2021-10-19", "close": 0.037, "volume": 638321.0}, {"date": "2021-10-20", "close": 0.037, "volume": 924839.0}, {"date": "2021-10-21", "close": 0.035, "volume": 642107.0}, {"date": "2021-10-22", "close": 0.035, "volume": 432778.0}, {"date": "2021-10-25", "close": 0.037, "volume": 2059498.0}, {"date": "2021-10-26", "close": 0.036, "volume": 611330.0}, {"date": "2021-10-27", "close": 0.04, "volume": 892972.0}, {"date": "2021-10-28", "close": 0.039, "volume": 1426602.0}, {"date": "2021-10-29", "close": 0.043, "volume": 3080259.0}, {"date": "2021-11-01", "close": 0.039, "volume": 1095583.0}, {"date": "2021-11-02", "close": 0.038, "volume": 1190915.0}, {"date": "2021-11-03", "close": 0.037, "volume": 401005.0}, {"date": "2021-11-04", "close": 0.035, "volume": 6207093.0}, {"date": "2021-11-05", "close": 0.037, "volume": 1264295.0}, {"date": "2021-11-08", "close": 0.037, "volume": 1415246.0}, {"date": "2021-11-09", "close": 0.036, "volume": 369807.0}, {"date": "2021-11-10", "close": 0.037, "volume": 354244.0}, {"date": "2021-11-11", "close": 0.039, "volume": 713340.0}, {"date": "2021-11-12", "close": 0.038, "volume": 1212809.0}, {"date": "2021-11-15", "close": 0.04, "volume": 1934442.0}, {"date": "2021-11-16", "close": 0.04, "volume": 920396.0}, {"date": "2021-11-17", "close": 0.038, "volume": 1147865.0}, {"date": "2021-11-18", "close": 0.037, "volume": 666240.0}, {"date": "2021-11-19", "close": 0.037, "volume": 475803.0}, {"date": "2021-11-22", "close": 0.037, "volume": 1293346.0}, {"date": "2021-11-23", "close": 0.036, "volume": 240513.0}, {"date": "2021-11-24", "close": 0.034, "volume": 1376628.0}, {"date": "2021-11-25", "close": 0.03, "volume": 6023344.0}, {"date": "2021-11-26", "close": 0.033, "volume": 1342960.0}, {"date": "2021-11-29", "close": 0.032, "volume": 470189.0}, {"date": "2021-11-30", "close": 0.034, "volume": 151340.0}, {"date": "2021-12-01", "close": 0.032, "volume": 1060413.0}, {"date": "2021-12-02", "close": 0.03, "volume": 2676337.0}, {"date": "2021-12-03", "close": 0.03, "volume": 1963690.0}, {"date": "2021-12-06", "close": 0.03, "volume": 215714.0}, {"date": "2021-12-07", "close": 0.03, "volume": 1439304.0}, {"date": "2021-12-08", "close": 0.028, "volume": 1641318.0}, {"date": "2021-12-09", "close": 0.029, "volume": 1163527.0}, {"date": "2021-12-10", "close": 0.028, "volume": 1385904.0}, {"date": "2021-12-13", "close": 0.032, "volume": 2491963.0}, {"date": "2021-12-14", "close": 0.033, "volume": 987265.0}, {"date": "2021-12-15", "close": 0.032, "volume": 274199.0}, {"date": "2021-12-16", "close": 0.03, "volume": 626123.0}, {"date": "2021-12-17", "close": 0.031, "volume": 1490086.0}, {"date": "2021-12-20", "close": 0.026, "volume": 665446.0}, {"date": "2021-12-21", "close": 0.027, "volume": 215163.0}, {"date": "2021-12-22", "close": 0.026, "volume": 358254.0}, {"date": "2021-12-23", "close": 0.026, "volume": 129870.0}, {"date": "2021-12-24", "close": 0.025, "volume": 955722.0}, {"date": "2021-12-29", "close": 0.023, "volume": 570461.0}, {"date": "2021-12-30", "close": 0.024, "volume": 404428.0}, {"date": "2021-12-31", "close": 0.029, "volume": 1738779.0}, {"date": "2022-01-04", "close": 0.028, "volume": 286898.0}, {"date": "2022-01-05", "close": 0.027, "volume": 249536.0}, {"date": "2022-01-06", "close": 0.027, "volume": 480486.0}, {"date": "2022-01-07", "close": 0.027, "volume": 229821.0}, {"date": "2022-01-10", "close": 0.026, "volume": 939796.0}, {"date": "2022-01-11", "close": 0.025, "volume": 740433.0}, {"date": "2022-01-12", "close": 0.025, "volume": 1015491.0}, {"date": "2022-01-13", "close": 0.023, "volume": 787004.0}, {"date": "2022-01-14", "close": 0.023, "volume": 178572.0}, {"date": "2022-01-17", "close": 0.026, "volume": 2417957.0}, {"date": "2022-01-18", "close": 0.026, "volume": 1088286.0}, {"date": "2022-01-19", "close": 0.026, "volume": 1443392.0}, {"date": "2022-01-20", "close": 0.028, "volume": 948917.0}, {"date": "2022-01-21", "close": 0.028, "volume": 495556.0}, {"date": "2022-01-27", "close": 0.025, "volume": 1586887.0}, {"date": "2022-01-28", "close": 0.027, "volume": 343738.0}, {"date": "2022-01-31", "close": 0.027, "volume": 18888.0}, {"date": "2022-02-01", "close": 0.025, "volume": 751743.0}, {"date": "2022-02-02", "close": 0.025, "volume": 1137531.0}, {"date": "2022-02-03", "close": 0.026, "volume": 40000.0}, {"date": "2022-02-04", "close": 0.026, "volume": 390324.0}, {"date": "2022-02-07", "close": 0.026, "volume": 11000.0}, {"date": "2022-02-09", "close": 0.027, "volume": 1004530.0}, {"date": "2022-02-10", "close": 0.028, "volume": 4781829.0}, {"date": "2022-02-11", "close": 0.03, "volume": 724040.0}, {"date": "2022-02-14", "close": 0.029, "volume": 1446513.0}, {"date": "2022-02-15", "close": 0.026, "volume": 446674.0}, {"date": "2022-02-16", "close": 0.026, "volume": 70000.0}, {"date": "2022-02-17", "close": 0.026, "volume": 79361.0}, {"date": "2022-02-18", "close": 0.025, "volume": 566338.0}, {"date": "2022-02-21", "close": 0.024, "volume": 530000.0}, {"date": "2022-02-22", "close": 0.024, "volume": 382566.0}, {"date": "2022-02-23", "close": 0.024, "volume": 1150833.0}, {"date": "2022-02-24", "close": 0.024, "volume": 619566.0}, {"date": "2022-02-25", "close": 0.022, "volume": 1185428.0}, {"date": "2022-02-28", "close": 0.022, "volume": 291315.0}, {"date": "2022-03-01", "close": 0.022, "volume": 1783790.0}, {"date": "2022-03-02", "close": 0.022, "volume": 983183.0}, {"date": "2022-03-03", "close": 0.022, "volume": 176174.0}, {"date": "2022-03-04", "close": 0.022, "volume": 129771.0}, {"date": "2022-03-07", "close": 0.022, "volume": 18421.0}, {"date": "2022-03-08", "close": 0.024, "volume": 2497179.0}, {"date": "2022-03-09", "close": 0.022, "volume": 616680.0}, {"date": "2022-03-10", "close": 0.022, "volume": 24281.0}, {"date": "2022-03-11", "close": 0.023, "volume": 182582.0}, {"date": "2022-03-14", "close": 0.025, "volume": 2828997.0}, {"date": "2022-03-15", "close": 0.025, "volume": 290807.0}, {"date": "2022-03-16", "close": 0.026, "volume": 896230.0}, {"date": "2022-03-17", "close": 0.024, "volume": 236230.0}, {"date": "2022-03-18", "close": 0.027, "volume": 4054222.0}, {"date": "2022-03-21", "close": 0.026, "volume": 929996.0}, {"date": "2022-03-22", "close": 0.026, "volume": 930200.0}, {"date": "2022-03-23", "close": 0.026, "volume": 1160806.0}, {"date": "2022-03-24", "close": 0.026, "volume": 628563.0}, {"date": "2022-03-25", "close": 0.027, "volume": 703828.0}, {"date": "2022-03-28", "close": 0.026, "volume": 1146658.0}, {"date": "2022-03-29", "close": 0.026, "volume": 119844.0}, {"date": "2022-03-30", "close": 0.025, "volume": 40100.0}, {"date": "2022-03-31", "close": 0.023, "volume": 2280271.0}, {"date": "2022-04-01", "close": 0.026, "volume": 1577581.0}, {"date": "2022-04-04", "close": 0.025, "volume": 870950.0}, {"date": "2022-04-05", "close": 0.024, "volume": 728380.0}, {"date": "2022-04-06", "close": 0.025, "volume": 273194.0}, {"date": "2022-04-07", "close": 0.025, "volume": 297074.0}, {"date": "2022-04-08", "close": 0.024, "volume": 665902.0}, {"date": "2022-04-11", "close": 0.025, "volume": 893644.0}, {"date": "2022-04-12", "close": 0.025, "volume": 590288.0}, {"date": "2022-04-13", "close": 0.025, "volume": 1123988.0}, {"date": "2022-04-14", "close": 0.022, "volume": 6737657.0}, {"date": "2022-04-19", "close": 0.022, "volume": 520231.0}, {"date": "2022-04-20", "close": 0.021, "volume": 697795.0}, {"date": "2022-04-21", "close": 0.022, "volume": 643926.0}, {"date": "2022-04-22", "close": 0.022, "volume": 854392.0}, {"date": "2022-04-26", "close": 0.022, "volume": 795486.0}, {"date": "2022-04-27", "close": 0.022, "volume": 724543.0}, {"date": "2022-04-28", "close": 0.022, "volume": 126000.0}, {"date": "2022-04-29", "close": 0.022, "volume": 192982.0}, {"date": "2022-05-02", "close": 0.021, "volume": 143975.0}, {"date": "2022-05-03", "close": 0.02, "volume": 746685.0}, {"date": "2022-05-04", "close": 0.018, "volume": 2010552.0}, {"date": "2022-05-05", "close": 0.017, "volume": 7991336.0}, {"date": "2022-05-06", "close": 0.017, "volume": 995813.0}, {"date": "2022-05-09", "close": 0.019, "volume": 9424821.0}, {"date": "2022-05-10", "close": 0.018, "volume": 799100.0}, {"date": "2022-05-11", "close": 0.018, "volume": 139.0}, {"date": "2022-05-12", "close": 0.017, "volume": 1031592.0}, {"date": "2022-05-13", "close": 0.017, "volume": 427138.0}, {"date": "2022-05-16", "close": 0.017, "volume": 286210.0}, {"date": "2022-05-17", "close": 0.017, "volume": 117647.0}, {"date": "2022-05-18", "close": 0.017, "volume": 105063.0}, {"date": "2022-05-19", "close": 0.016, "volume": 512751.0}, {"date": "2022-05-20", "close": 0.016, "volume": 140153.0}, {"date": "2022-05-23", "close": 0.016, "volume": 417580.0}, {"date": "2022-05-24", "close": 0.0155, "volume": 431762.0}, {"date": "2022-05-25", "close": 0.015, "volume": 364660.0}, {"date": "2022-05-26", "close": 0.014, "volume": 544338.0}, {"date": "2022-05-27", "close": 0.014, "volume": 245000.0}, {"date": "2022-05-30", "close": 0.014, "volume": 200898.0}, {"date": "2022-05-31", "close": 0.013, "volume": 85000.0}, {"date": "2022-06-01", "close": 0.013, "volume": 1503589.0}, {"date": "2022-06-02", "close": 0.013, "volume": 1103874.0}, {"date": "2022-06-03", "close": 0.016, "volume": 954882.0}, {"date": "2022-06-06", "close": 0.015, "volume": 364154.0}, {"date": "2022-06-07", "close": 0.013, "volume": 3524449.0}, {"date": "2022-06-08", "close": 0.0135, "volume": 369869.0}, {"date": "2022-06-09", "close": 0.012, "volume": 571656.0}, {"date": "2022-06-10", "close": 0.01, "volume": 1689816.0}, {"date": "2022-06-14", "close": 0.009, "volume": 2849698.0}, {"date": "2022-06-15", "close": 0.009, "volume": 20218.0}, {"date": "2022-06-16", "close": 0.009, "volume": 852505.0}, {"date": "2022-06-17", "close": 0.009, "volume": 3410715.0}, {"date": "2022-06-20", "close": 0.009, "volume": 1757840.0}, {"date": "2022-06-21", "close": 0.009, "volume": 515518.0}, {"date": "2022-06-22", "close": 0.008, "volume": 4022320.0}, {"date": "2022-06-23", "close": 0.008, "volume": 1925552.0}, {"date": "2022-06-24", "close": 0.008, "volume": 3696190.0}, {"date": "2022-06-27", "close": 0.007, "volume": 1312696.0}, {"date": "2022-06-28", "close": 0.008, "volume": 2198061.0}, {"date": "2022-06-29", "close": 0.008, "volume": 863111.0}, {"date": "2022-06-30", "close": 0.008, "volume": 400000.0}, {"date": "2022-07-04", "close": 0.009, "volume": 554984.0}, {"date": "2022-07-05", "close": 0.008, "volume": 500000.0}, {"date": "2022-07-06", "close": 0.009, "volume": 500000.0}, {"date": "2022-07-07", "close": 0.009, "volume": 1060008.0}, {"date": "2022-07-08", "close": 0.009, "volume": 1100000.0}, {"date": "2022-07-11", "close": 0.008, "volume": 718500.0}, {"date": "2022-07-12", "close": 0.007, "volume": 39402.0}, {"date": "2022-07-13", "close": 0.007, "volume": 645330.0}, {"date": "2022-07-14", "close": 0.008, "volume": 230000.0}, {"date": "2022-07-15", "close": 0.009, "volume": 200000.0}, {"date": "2022-07-18", "close": 0.009, "volume": 1408563.0}, {"date": "2022-07-19", "close": 0.01, "volume": 2046100.0}, {"date": "2022-07-20", "close": 0.009, "volume": 100000.0}, {"date": "2022-07-21", "close": 0.009, "volume": 297400.0}, {"date": "2022-07-25", "close": 0.01, "volume": 164833.0}, {"date": "2022-07-27", "close": 0.01, "volume": 18555.0}, {"date": "2022-07-28", "close": 0.01, "volume": 42828.0}, {"date": "2022-08-01", "close": 0.008, "volume": 4294075.0}, {"date": "2022-08-02", "close": 0.009, "volume": 353864.0}, {"date": "2022-08-04", "close": 0.01, "volume": 446135.0}, {"date": "2022-08-05", "close": 0.01, "volume": 115635.0}, {"date": "2022-08-08", "close": 0.0105, "volume": 768100.0}, {"date": "2022-08-10", "close": 0.01, "volume": 526.0}, {"date": "2022-08-11", "close": 0.01, "volume": 132650.0}, {"date": "2022-08-12", "close": 0.009, "volume": 200000.0}, {"date": "2022-08-15", "close": 0.0105, "volume": 62800.0}, {"date": "2022-08-16", "close": 0.01, "volume": 498.0}, {"date": "2022-08-17", "close": 0.008, "volume": 841286.0}, {"date": "2022-08-18", "close": 0.008, "volume": 2000000.0}, {"date": "2022-08-19", "close": 0.009, "volume": 197115.0}, {"date": "2022-08-22", "close": 0.008, "volume": 3918604.0}, {"date": "2022-08-23", "close": 0.008, "volume": 1060250.0}, {"date": "2022-08-24", "close": 0.008, "volume": 446176.0}, {"date": "2022-08-25", "close": 0.008, "volume": 1053824.0}, {"date": "2022-08-26", "close": 0.009, "volume": 222111.0}, {"date": "2022-08-29", "close": 0.009, "volume": 219450.0}, {"date": "2022-08-30", "close": 0.008, "volume": 2559150.0}, {"date": "2022-08-31", "close": 0.008, "volume": 443149.0}, {"date": "2022-09-01", "close": 0.007, "volume": 2860620.0}, {"date": "2022-09-02", "close": 0.008, "volume": 562625.0}, {"date": "2022-09-05", "close": 0.0075, "volume": 385000.0}, {"date": "2022-09-06", "close": 0.008, "volume": 125000.0}, {"date": "2022-09-09", "close": 0.008, "volume": 700000.0}, {"date": "2022-09-12", "close": 0.008, "volume": 123131.0}, {"date": "2022-09-14", "close": 0.008, "volume": 136816.0}, {"date": "2022-09-15", "close": 0.009, "volume": 5427099.0}, {"date": "2022-09-16", "close": 0.009, "volume": 1062111.0}, {"date": "2022-09-19", "close": 0.01, "volume": 2579433.0}, {"date": "2022-09-20", "close": 0.012, "volume": 3430254.0}, {"date": "2022-09-21", "close": 0.01, "volume": 921330.0}, {"date": "2022-09-23", "close": 0.01, "volume": 369421.0}, {"date": "2022-09-27", "close": 0.009, "volume": 186292.0}, {"date": "2022-09-28", "close": 0.009, "volume": 680544.0}, {"date": "2022-09-29", "close": 0.009, "volume": 1411680.0}, {"date": "2022-09-30", "close": 0.008, "volume": 300000.0}, {"date": "2022-10-04", "close": 0.009, "volume": 700000.0}, {"date": "2022-10-05", "close": 0.008, "volume": 567750.0}, {"date": "2022-10-06", "close": 0.01, "volume": 415239.0}, {"date": "2022-10-10", "close": 0.008, "volume": 600028.0}, {"date": "2022-10-11", "close": 0.009, "volume": 10000.0}, {"date": "2022-10-12", "close": 0.008, "volume": 3857211.0}, {"date": "2022-10-13", "close": 0.008, "volume": 715625.0}, {"date": "2022-10-18", "close": 0.007, "volume": 584783.0}, {"date": "2022-10-20", "close": 0.007, "volume": 7052777.0}, {"date": "2022-10-21", "close": 0.007, "volume": 525905.0}, {"date": "2022-10-24", "close": 0.0065, "volume": 280519.0}, {"date": "2022-10-25", "close": 0.006, "volume": 1328298.0}, {"date": "2022-10-27", "close": 0.006, "volume": 188000.0}, {"date": "2022-10-28", "close": 0.0065, "volume": 100000.0}, {"date": "2022-10-31", "close": 0.007, "volume": 2649937.0}, {"date": "2022-11-01", "close": 0.007, "volume": 412403.0}, {"date": "2022-11-02", "close": 0.007, "volume": 70000.0}, {"date": "2022-11-03", "close": 0.007, "volume": 56101.0}, {"date": "2022-11-07", "close": 0.007, "volume": 2017065.0}, {"date": "2022-11-08", "close": 0.006, "volume": 245903.0}, {"date": "2022-11-09", "close": 0.006, "volume": 814362.0}, {"date": "2022-11-10", "close": 0.006, "volume": 1000000.0}, {"date": "2022-11-11", "close": 0.006, "volume": 217062.0}, {"date": "2022-11-14", "close": 0.007, "volume": 395785.0}, {"date": "2022-11-15", "close": 0.007, "volume": 600000.0}, {"date": "2022-11-17", "close": 0.008, "volume": 125000.0}, {"date": "2022-11-21", "close": 0.007, "volume": 136366.0}, {"date": "2022-11-22", "close": 0.007, "volume": 148200.0}, {"date": "2022-11-23", "close": 0.008, "volume": 3474008.0}, {"date": "2022-11-24", "close": 0.009, "volume": 1891666.0}, {"date": "2022-11-25", "close": 0.008, "volume": 16666.0}, {"date": "2022-11-28", "close": 0.008, "volume": 2027064.0}, {"date": "2022-11-29", "close": 0.008, "volume": 287050.0}, {"date": "2022-11-30", "close": 0.008, "volume": 518998.0}, {"date": "2022-12-01", "close": 0.008, "volume": 39500.0}, {"date": "2022-12-02", "close": 0.007, "volume": 200050.0}, {"date": "2022-12-05", "close": 0.008, "volume": 449117.0}, {"date": "2022-12-07", "close": 0.008, "volume": 1050883.0}, {"date": "2022-12-08", "close": 0.008, "volume": 63750.0}, {"date": "2022-12-09", "close": 0.008, "volume": 62190.0}, {"date": "2022-12-12", "close": 0.007, "volume": 589650.0}, {"date": "2022-12-13", "close": 0.007, "volume": 111.0}, {"date": "2022-12-14", "close": 0.007, "volume": 67000.0}, {"date": "2022-12-16", "close": 0.008, "volume": 1092932.0}, {"date": "2022-12-21", "close": 0.009, "volume": 155065.0}, {"date": "2022-12-23", "close": 0.008, "volume": 28500.0}, {"date": "2022-12-29", "close": 0.008, "volume": 478418.0}, {"date": "2022-12-30", "close": 0.007, "volume": 277000.0}, {"date": "2023-01-03", "close": 0.007, "volume": 195668.0}, {"date": "2023-01-06", "close": 0.007, "volume": 13251.0}, {"date": "2023-01-09", "close": 0.008, "volume": 63214.0}, {"date": "2023-01-10", "close": 0.008, "volume": 11195.0}, {"date": "2023-01-12", "close": 0.008, "volume": 10000.0}, {"date": "2023-01-16", "close": 0.007, "volume": 16186.0}, {"date": "2023-01-17", "close": 0.008, "volume": 515631.0}, {"date": "2023-01-18", "close": 0.008, "volume": 401133.0}, {"date": "2023-01-19", "close": 0.007, "volume": 2142688.0}, {"date": "2023-01-20", "close": 0.007, "volume": 200000.0}, {"date": "2023-01-23", "close": 0.006, "volume": 10000.0}, {"date": "2023-01-24", "close": 0.007, "volume": 277560.0}, {"date": "2023-01-27", "close": 0.007, "volume": 288925.0}, {"date": "2023-01-30", "close": 0.006, "volume": 411409.0}, {"date": "2023-01-31", "close": 0.007, "volume": 489399.0}, {"date": "2023-02-01", "close": 0.006, "volume": 1681104.0}, {"date": "2023-02-02", "close": 0.007, "volume": 366427.0}, {"date": "2023-02-03", "close": 0.008, "volume": 805821.0}, {"date": "2023-02-06", "close": 0.007, "volume": 380183.0}, {"date": "2023-02-08", "close": 0.008, "volume": 1312500.0}, {"date": "2023-02-09", "close": 0.007, "volume": 3309482.0}, {"date": "2023-02-10", "close": 0.007, "volume": 870066.0}, {"date": "2023-02-13", "close": 0.007, "volume": 3138.0}, {"date": "2023-02-14", "close": 0.008, "volume": 852000.0}, {"date": "2023-02-16", "close": 0.007, "volume": 10379.0}, {"date": "2023-02-20", "close": 0.007, "volume": 2687961.0}, {"date": "2023-02-21", "close": 0.007, "volume": 1089914.0}, {"date": "2023-02-23", "close": 0.007, "volume": 1016029.0}, {"date": "2023-02-24", "close": 0.007, "volume": 197850.0}, {"date": "2023-02-27", "close": 0.006, "volume": 316288.0}, {"date": "2023-02-28", "close": 0.005, "volume": 5335183.0}, {"date": "2023-03-01", "close": 0.005, "volume": 100370.0}, {"date": "2023-03-02", "close": 0.0055, "volume": 1877537.0}, {"date": "2023-03-03", "close": 0.005, "volume": 550034.0}, {"date": "2023-03-06", "close": 0.005, "volume": 230519.0}, {"date": "2023-03-07", "close": 0.005, "volume": 633.0}, {"date": "2023-03-13", "close": 0.005, "volume": 300003.0}, {"date": "2023-03-14", "close": 0.005, "volume": 199939.0}, {"date": "2023-03-15", "close": 0.005, "volume": 2573328.0}, {"date": "2023-03-20", "close": 0.005, "volume": 1148335.0}, {"date": "2023-03-21", "close": 0.004, "volume": 943388.0}, {"date": "2023-03-22", "close": 0.004, "volume": 2636293.0}, {"date": "2023-03-23", "close": 0.004, "volume": 2371949.0}, {"date": "2023-03-24", "close": 0.004, "volume": 1822421.0}, {"date": "2023-03-28", "close": 0.004, "volume": 625250.0}, {"date": "2023-03-29", "close": 0.004, "volume": 1112439.0}, {"date": "2023-03-30", "close": 0.004, "volume": 375000.0}, {"date": "2023-04-05", "close": 0.004, "volume": 125000.0}, {"date": "2023-04-11", "close": 0.004, "volume": 2454.0}, {"date": "2023-04-12", "close": 0.004, "volume": 442000.0}, {"date": "2023-04-13", "close": 0.004, "volume": 2124997.0}, {"date": "2023-04-14", "close": 0.005, "volume": 2914074.0}, {"date": "2023-04-17", "close": 0.004, "volume": 552600.0}, {"date": "2023-04-18", "close": 0.004, "volume": 33612.0}, {"date": "2023-04-20", "close": 0.0045, "volume": 300491.0}, {"date": "2023-04-24", "close": 0.0045, "volume": 430000.0}, {"date": "2023-04-27", "close": 0.004, "volume": 235715.0}, {"date": "2023-04-28", "close": 0.005, "volume": 4560975.0}, {"date": "2023-05-01", "close": 0.005, "volume": 640907.0}, {"date": "2023-05-02", "close": 0.005, "volume": 90000.0}, {"date": "2023-05-03", "close": 0.005, "volume": 3361.0}, {"date": "2023-05-04", "close": 0.005, "volume": 121838.0}, {"date": "2023-05-08", "close": 0.005, "volume": 207010.0}, {"date": "2023-05-09", "close": 0.0045, "volume": 501963.0}, {"date": "2023-05-10", "close": 0.005, "volume": 127000.0}, {"date": "2023-05-11", "close": 0.0045, "volume": 625.0}, {"date": "2023-05-12", "close": 0.005, "volume": 126000.0}, {"date": "2023-05-15", "close": 0.005, "volume": 365000.0}, {"date": "2023-05-16", "close": 0.005, "volume": 891374.0}, {"date": "2023-05-18", "close": 0.005, "volume": 1986971.0}, {"date": "2023-05-22", "close": 0.005, "volume": 1020000.0}, {"date": "2023-05-23", "close": 0.005, "volume": 1000.0}, {"date": "2023-05-24", "close": 0.004, "volume": 566739.0}, {"date": "2023-05-26", "close": 0.0045, "volume": 400000.0}, {"date": "2023-05-29", "close": 0.005, "volume": 438008.0}, {"date": "2023-05-30", "close": 0.0045, "volume": 10000.0}, {"date": "2023-05-31", "close": 0.005, "volume": 61770.0}, {"date": "2023-06-01", "close": 0.005, "volume": 2000000.0}, {"date": "2023-06-02", "close": 0.004, "volume": 67881.0}, {"date": "2023-06-05", "close": 0.0045, "volume": 110000.0}, {"date": "2023-06-06", "close": 0.0045, "volume": 700000.0}, {"date": "2023-06-07", "close": 0.0045, "volume": 900000.0}, {"date": "2023-06-13", "close": 0.0045, "volume": 1009837.0}, {"date": "2023-06-14", "close": 0.004, "volume": 1999599.0}, {"date": "2023-06-15", "close": 0.005, "volume": 1678607.0}, {"date": "2023-06-16", "close": 0.005, "volume": 500000.0}, {"date": "2023-06-20", "close": 0.004, "volume": 322000.0}, {"date": "2023-06-22", "close": 0.004, "volume": 1186957.0}, {"date": "2023-06-23", "close": 0.004, "volume": 51208.0}, {"date": "2023-06-27", "close": 0.004, "volume": 50000.0}, {"date": "2023-06-29", "close": 0.004, "volume": 4180357.0}, {"date": "2023-06-30", "close": 0.004, "volume": 1791151.0}, {"date": "2023-07-03", "close": 0.005, "volume": 230000.0}, {"date": "2023-07-04", "close": 0.005, "volume": 3608421.0}, {"date": "2023-07-05", "close": 0.005, "volume": 500000.0}, {"date": "2023-07-06", "close": 0.007, "volume": 2300579.0}, {"date": "2023-07-07", "close": 0.01, "volume": 1417218.0}, {"date": "2023-07-10", "close": 0.008, "volume": 6227480.0}, {"date": "2023-07-11", "close": 0.008, "volume": 566477.0}, {"date": "2023-07-12", "close": 0.008, "volume": 2026426.0}, {"date": "2023-07-13", "close": 0.008, "volume": 300000.0}, {"date": "2023-07-14", "close": 0.009, "volume": 350856.0}, {"date": "2023-07-17", "close": 0.007, "volume": 1044903.0}, {"date": "2023-07-18", "close": 0.007, "volume": 61100.0}, {"date": "2023-07-19", "close": 0.009, "volume": 590000.0}, {"date": "2023-07-20", "close": 0.009, "volume": 88663.0}, {"date": "2023-07-21", "close": 0.009, "volume": 62500.0}, {"date": "2023-07-24", "close": 0.009, "volume": 1409474.0}, {"date": "2023-07-25", "close": 0.008, "volume": 40688.0}, {"date": "2023-07-26", "close": 0.008, "volume": 287500.0}, {"date": "2023-07-27", "close": 0.008, "volume": 83300.0}, {"date": "2023-07-28", "close": 0.007, "volume": 2036663.0}, {"date": "2023-07-31", "close": 0.009, "volume": 6504.0}, {"date": "2023-08-01", "close": 0.009, "volume": 61111.0}, {"date": "2023-08-03", "close": 0.008, "volume": 13.0}, {"date": "2023-08-04", "close": 0.008, "volume": 73001.0}, {"date": "2023-08-07", "close": 0.007, "volume": 1081846.0}, {"date": "2023-08-09", "close": 0.007, "volume": 276171.0}, {"date": "2023-08-10", "close": 0.008, "volume": 1507337.0}, {"date": "2023-08-11", "close": 0.008, "volume": 26227.0}, {"date": "2023-08-14", "close": 0.008, "volume": 414537.0}, {"date": "2023-08-16", "close": 0.008, "volume": 187506.0}, {"date": "2023-08-17", "close": 0.006, "volume": 1767540.0}, {"date": "2023-08-18", "close": 0.006, "volume": 29891.0}, {"date": "2023-08-22", "close": 0.007, "volume": 147248.0}, {"date": "2023-08-28", "close": 0.006, "volume": 500000.0}, {"date": "2023-08-29", "close": 0.006, "volume": 3828.0}, {"date": "2023-09-01", "close": 0.006, "volume": 400015.0}, {"date": "2023-09-04", "close": 0.006, "volume": 19185.0}, {"date": "2023-09-06", "close": 0.006, "volume": 50371.0}, {"date": "2023-09-07", "close": 0.005, "volume": 449338.0}, {"date": "2023-09-20", "close": 0.006, "volume": 287926.0}, {"date": "2023-09-25", "close": 0.007, "volume": 459249.0}, {"date": "2023-09-26", "close": 0.007, "volume": 2.0}, {"date": "2023-09-27", "close": 0.007, "volume": 2.0}, {"date": "2023-09-28", "close": 0.007, "volume": 716.0}, {"date": "2023-09-29", "close": 0.007, "volume": 2.0}, {"date": "2023-10-02", "close": 0.007, "volume": 54104.0}, {"date": "2023-10-03", "close": 0.006, "volume": 209857.0}, {"date": "2023-10-05", "close": 0.006, "volume": 166767.0}, {"date": "2023-10-09", "close": 0.006, "volume": 101010.0}, {"date": "2023-10-10", "close": 0.006, "volume": 7.0}, {"date": "2023-10-12", "close": 0.006, "volume": 118102.0}, {"date": "2023-10-16", "close": 0.007, "volume": 1070521.0}, {"date": "2023-10-18", "close": 0.007, "volume": 800000.0}, {"date": "2023-10-24", "close": 0.007, "volume": 450000.0}, {"date": "2023-10-25", "close": 0.005, "volume": 827050.0}, {"date": "2023-10-26", "close": 0.005, "volume": 200000.0}, {"date": "2023-10-27", "close": 0.007, "volume": 62882.0}, {"date": "2023-10-30", "close": 0.006, "volume": 36060.0}, {"date": "2023-10-31", "close": 0.006, "volume": 20939.0}, {"date": "2023-11-02", "close": 0.006, "volume": 32077.0}, {"date": "2023-11-03", "close": 0.006, "volume": 187500.0}, {"date": "2023-11-07", "close": 0.006, "volume": 20000.0}, {"date": "2023-11-10", "close": 0.007, "volume": 668923.0}, {"date": "2023-11-13", "close": 0.008, "volume": 75000.0}, {"date": "2023-11-14", "close": 0.007, "volume": 238903.0}, {"date": "2023-11-16", "close": 0.007, "volume": 90009.0}, {"date": "2023-11-17", "close": 0.006, "volume": 145000.0}, {"date": "2023-11-20", "close": 0.006, "volume": 734326.0}, {"date": "2023-11-21", "close": 0.008, "volume": 902783.0}, {"date": "2023-11-23", "close": 0.007, "volume": 440041.0}, {"date": "2023-11-24", "close": 0.007, "volume": 144285.0}, {"date": "2023-11-27", "close": 0.008, "volume": 18.0}, {"date": "2023-11-28", "close": 0.009, "volume": 448990.0}, {"date": "2023-11-29", "close": 0.008, "volume": 15000.0}, {"date": "2023-11-30", "close": 0.009, "volume": 569109.0}, {"date": "2023-12-01", "close": 0.009, "volume": 121000.0}, {"date": "2023-12-04", "close": 0.009, "volume": 1646.0}, {"date": "2023-12-05", "close": 0.007, "volume": 1327845.0}, {"date": "2023-12-06", "close": 0.007, "volume": 2604675.0}, {"date": "2023-12-11", "close": 0.009, "volume": 1949648.0}, {"date": "2023-12-12", "close": 0.007, "volume": 1553863.0}, {"date": "2023-12-13", "close": 0.008, "volume": 209362.0}, {"date": "2023-12-14", "close": 0.007, "volume": 59146.0}, {"date": "2023-12-15", "close": 0.007, "volume": 570734.0}, {"date": "2023-12-18", "close": 0.007, "volume": 181800.0}, {"date": "2023-12-19", "close": 0.007, "volume": 3146039.0}, {"date": "2023-12-20", "close": 0.007, "volume": 107996.0}, {"date": "2023-12-21", "close": 0.006, "volume": 256810.0}, {"date": "2023-12-22", "close": 0.006, "volume": 97997.0}, {"date": "2023-12-27", "close": 0.006, "volume": 56348.0}, {"date": "2024-01-02", "close": 0.007, "volume": 242029.0}, {"date": "2024-01-05", "close": 0.007, "volume": 701.0}, {"date": "2024-01-08", "close": 0.007, "volume": 220057.0}, {"date": "2024-01-09", "close": 0.007, "volume": 3531785.0}, {"date": "2024-01-11", "close": 0.007, "volume": 43.0}, {"date": "2024-01-15", "close": 0.006, "volume": 166755.0}, {"date": "2024-01-16", "close": 0.006, "volume": 1990.0}, {"date": "2024-01-18", "close": 0.006, "volume": 37727.0}, {"date": "2024-01-19", "close": 0.006, "volume": 333333.0}, {"date": "2024-01-22", "close": 0.005, "volume": 540043.0}, {"date": "2024-01-23", "close": 0.006, "volume": 538518.0}, {"date": "2024-01-24", "close": 0.006, "volume": 500000.0}, {"date": "2024-01-29", "close": 0.006, "volume": 696018.0}, {"date": "2024-01-30", "close": 0.006, "volume": 164.0}, {"date": "2024-01-31", "close": 0.006, "volume": 20353.0}, {"date": "2024-02-02", "close": 0.006, "volume": 100000.0}, {"date": "2024-02-05", "close": 0.006, "volume": 33.0}, {"date": "2024-02-06", "close": 0.006, "volume": 844185.0}, {"date": "2024-02-09", "close": 0.006, "volume": 200000.0}, {"date": "2024-02-13", "close": 0.006, "volume": 431500.0}, {"date": "2024-02-19", "close": 0.005, "volume": 679724.0}, {"date": "2024-02-20", "close": 0.006, "volume": 655.0}, {"date": "2024-02-21", "close": 0.006, "volume": 833333.0}, {"date": "2024-02-22", "close": 0.005, "volume": 288500.0}, {"date": "2024-02-26", "close": 0.005, "volume": 372200.0}, {"date": "2024-02-27", "close": 0.005, "volume": 295372.0}, {"date": "2024-02-29", "close": 0.006, "volume": 2047170.0}, {"date": "2024-03-01", "close": 0.005, "volume": 10238934.0}, {"date": "2024-03-04", "close": 0.006, "volume": 9782100.0}, {"date": "2024-03-05", "close": 0.006, "volume": 590655.0}, {"date": "2024-03-06", "close": 0.006, "volume": 274499.0}, {"date": "2024-03-07", "close": 0.006, "volume": 685278.0}, {"date": "2024-03-11", "close": 0.005, "volume": 765000.0}, {"date": "2024-03-12", "close": 0.006, "volume": 16690.0}, {"date": "2024-03-13", "close": 0.006, "volume": 60023.0}, {"date": "2024-03-14", "close": 0.006, "volume": 7383085.0}, {"date": "2024-03-18", "close": 0.007, "volume": 922.0}, {"date": "2024-03-19", "close": 0.006, "volume": 3000000.0}, {"date": "2024-03-20", "close": 0.006, "volume": 735379.0}, {"date": "2024-03-21", "close": 0.006, "volume": 126191.0}, {"date": "2024-03-22", "close": 0.006, "volume": 180000.0}, {"date": "2024-03-25", "close": 0.0055, "volume": 550000.0}, {"date": "2024-03-26", "close": 0.0055, "volume": 200000.0}, {"date": "2024-03-27", "close": 0.0055, "volume": 600000.0}, {"date": "2024-03-28", "close": 0.006, "volume": 4931583.0}, {"date": "2024-04-02", "close": 0.006, "volume": 200054.0}, {"date": "2024-04-04", "close": 0.006, "volume": 10000.0}, {"date": "2024-04-05", "close": 0.005, "volume": 501616.0}, {"date": "2024-04-09", "close": 0.005, "volume": 1024199.0}, {"date": "2024-04-10", "close": 0.006, "volume": 6221014.0}, {"date": "2024-04-11", "close": 0.006, "volume": 3461499.0}, {"date": "2024-04-12", "close": 0.006, "volume": 610000.0}, {"date": "2024-04-15", "close": 0.006, "volume": 1724857.0}, {"date": "2024-04-16", "close": 0.007, "volume": 167000.0}, {"date": "2024-04-18", "close": 0.007, "volume": 141.0}, {"date": "2024-04-22", "close": 0.006, "volume": 558394.0}, {"date": "2024-04-23", "close": 0.005, "volume": 434474.0}, {"date": "2024-04-24", "close": 0.005, "volume": 825000.0}, {"date": "2024-04-29", "close": 0.006, "volume": 1969983.0}, {"date": "2024-05-02", "close": 0.005, "volume": 137006.0}, {"date": "2024-05-06", "close": 0.006, "volume": 301667.0}, {"date": "2024-05-07", "close": 0.006, "volume": 205000.0}, {"date": "2024-05-08", "close": 0.006, "volume": 500000.0}, {"date": "2024-05-09", "close": 0.006, "volume": 213103.0}, {"date": "2024-05-10", "close": 0.005, "volume": 18520.0}, {"date": "2024-05-13", "close": 0.006, "volume": 75000.0}, {"date": "2024-05-16", "close": 0.006, "volume": 1511050.0}, {"date": "2024-05-20", "close": 0.006, "volume": 100008.0}, {"date": "2024-05-21", "close": 0.006, "volume": 150000.0}, {"date": "2024-05-22", "close": 0.005, "volume": 15000.0}, {"date": "2024-05-24", "close": 0.006, "volume": 50.0}, {"date": "2024-05-27", "close": 0.006, "volume": 95463.0}, {"date": "2024-05-31", "close": 0.005, "volume": 303900.0}, {"date": "2024-06-03", "close": 0.005, "volume": 12309.0}, {"date": "2024-06-05", "close": 0.006, "volume": 100000.0}, {"date": "2024-06-06", "close": 0.006, "volume": 23195.0}, {"date": "2024-06-11", "close": 0.005, "volume": 100000.0}, {"date": "2024-06-12", "close": 0.006, "volume": 1000000.0}, {"date": "2024-06-13", "close": 0.005, "volume": 79201.0}, {"date": "2024-06-14", "close": 0.005, "volume": 359770.0}, {"date": "2024-06-18", "close": 0.005, "volume": 3741549.0}, {"date": "2024-06-21", "close": 0.005, "volume": 3000000.0}, {"date": "2024-06-24", "close": 0.005, "volume": 275012.0}, {"date": "2024-06-25", "close": 0.005, "volume": 100000.0}, {"date": "2024-06-26", "close": 0.004, "volume": 1206620.0}, {"date": "2024-06-27", "close": 0.005, "volume": 803775.0}, {"date": "2024-06-28", "close": 0.004, "volume": 4491670.0}, {"date": "2024-07-03", "close": 0.0045, "volume": 178073.0}, {"date": "2024-07-08", "close": 0.005, "volume": 322210.0}, {"date": "2024-07-09", "close": 0.0045, "volume": 134305.0}, {"date": "2024-07-11", "close": 0.005, "volume": 2247845.0}, {"date": "2024-07-12", "close": 0.006, "volume": 95000.0}, {"date": "2024-07-15", "close": 0.006, "volume": 40000.0}, {"date": "2024-07-17", "close": 0.006, "volume": 1750.0}, {"date": "2024-07-25", "close": 0.0055, "volume": 46666.0}, {"date": "2024-07-29", "close": 0.0055, "volume": 1000000.0}, {"date": "2024-07-31", "close": 0.005, "volume": 250000.0}, {"date": "2024-08-02", "close": 0.005, "volume": 160000.0}, {"date": "2024-08-07", "close": 0.005, "volume": 30900.0}, {"date": "2024-08-13", "close": 0.005, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.004, "volume": 592.0}, {"date": "2024-08-22", "close": 0.0045, "volume": 50000.0}, {"date": "2024-08-23", "close": 0.004, "volume": 66129.0}, {"date": "2024-08-26", "close": 0.004, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.004, "volume": 203000.0}, {"date": "2024-08-30", "close": 0.0045, "volume": 200474.0}, {"date": "2024-09-02", "close": 0.004, "volume": 80.0}, {"date": "2024-09-03", "close": 0.004, "volume": 197.0}, {"date": "2024-09-05", "close": 0.0045, "volume": 9724.0}, {"date": "2024-09-06", "close": 0.004, "volume": 1333333.0}, {"date": "2024-09-09", "close": 0.005, "volume": 372678.0}, {"date": "2024-09-10", "close": 0.005, "volume": 1000000.0}, {"date": "2024-09-13", "close": 0.004, "volume": 1877400.0}, {"date": "2024-09-19", "close": 0.004, "volume": 610000.0}, {"date": "2024-09-23", "close": 0.004, "volume": 225000.0}, {"date": "2024-09-24", "close": 0.004, "volume": 100000.0}, {"date": "2024-09-25", "close": 0.004, "volume": 374140.0}, {"date": "2024-09-30", "close": 0.004, "volume": 5970.0}, {"date": "2024-10-01", "close": 0.004, "volume": 217189.0}, {"date": "2024-10-04", "close": 0.005, "volume": 1100000.0}, {"date": "2024-10-08", "close": 0.005, "volume": 300000.0}, {"date": "2024-10-17", "close": 0.005, "volume": 300000.0}, {"date": "2024-10-21", "close": 0.005, "volume": 927700.0}, {"date": "2024-10-29", "close": 0.005, "volume": 786.0}, {"date": "2024-11-01", "close": 0.005, "volume": 370768.0}, {"date": "2024-11-04", "close": 0.004, "volume": 500000.0}, {"date": "2024-11-05", "close": 0.005, "volume": 20197.0}, {"date": "2024-11-08", "close": 0.004, "volume": 30000.0}, {"date": "2024-11-11", "close": 0.0045, "volume": 176.0}, {"date": "2024-11-12", "close": 0.004, "volume": 355570.0}, {"date": "2024-11-14", "close": 0.004, "volume": 2749935.0}, {"date": "2024-11-15", "close": 0.004, "volume": 100000.0}, {"date": "2024-11-19", "close": 0.004, "volume": 123.0}, {"date": "2024-11-20", "close": 0.004, "volume": 400345.0}, {"date": "2024-11-21", "close": 0.0035, "volume": 35000.0}, {"date": "2024-11-22", "close": 0.004, "volume": 125000.0}, {"date": "2024-11-25", "close": 0.004, "volume": 150000.0}, {"date": "2024-11-27", "close": 0.004, "volume": 250000.0}, {"date": "2024-11-29", "close": 0.005, "volume": 1634309.0}, {"date": "2024-12-03", "close": 0.005, "volume": 1836197.0}, {"date": "2024-12-04", "close": 0.004, "volume": 477090.0}, {"date": "2024-12-05", "close": 0.005, "volume": 20000.0}, {"date": "2024-12-06", "close": 0.005, "volume": 2147400.0}, {"date": "2024-12-09", "close": 0.004, "volume": 42369.0}, {"date": "2024-12-10", "close": 0.004, "volume": 355000.0}, {"date": "2024-12-11", "close": 0.004, "volume": 300000.0}, {"date": "2024-12-13", "close": 0.0045, "volume": 155769.0}, {"date": "2024-12-18", "close": 0.004, "volume": 2299999.0}, {"date": "2024-12-19", "close": 0.004, "volume": 500000.0}, {"date": "2024-12-20", "close": 0.0035, "volume": 13043.0}, {"date": "2024-12-23", "close": 0.004, "volume": 1201842.0}, {"date": "2024-12-27", "close": 0.005, "volume": 198008.0}, {"date": "2024-12-30", "close": 0.004, "volume": 288045.0}, {"date": "2025-01-02", "close": 0.004, "volume": 13000.0}, {"date": "2025-01-03", "close": 0.0045, "volume": 200000.0}, {"date": "2025-01-06", "close": 0.004, "volume": 20000.0}, {"date": "2025-01-07", "close": 0.004, "volume": 50000.0}, {"date": "2025-01-08", "close": 0.004, "volume": 464444.0}, {"date": "2025-01-09", "close": 0.005, "volume": 1604284.0}, {"date": "2025-01-10", "close": 0.004, "volume": 100000.0}, {"date": "2025-01-13", "close": 0.004, "volume": 1699053.0}, {"date": "2025-01-14", "close": 0.004, "volume": 256116.0}, {"date": "2025-01-15", "close": 0.005, "volume": 497010.0}, {"date": "2025-01-16", "close": 0.005, "volume": 550000.0}, {"date": "2025-01-17", "close": 0.005, "volume": 183600.0}, {"date": "2025-01-20", "close": 0.005, "volume": 52767.0}, {"date": "2025-01-21", "close": 0.005, "volume": 946198.0}, {"date": "2025-01-22", "close": 0.0045, "volume": 398400.0}, {"date": "2025-01-23", "close": 0.005, "volume": 1241808.0}, {"date": "2025-01-24", "close": 0.005, "volume": 1210480.0}, {"date": "2025-01-28", "close": 0.005, "volume": 18200.0}, {"date": "2025-01-29", "close": 0.005, "volume": 198009.0}, {"date": "2025-01-30", "close": 0.0045, "volume": 150216.0}, {"date": "2025-02-03", "close": 0.0045, "volume": 650000.0}, {"date": "2025-02-06", "close": 0.004, "volume": 3685683.0}, {"date": "2025-02-07", "close": 0.004, "volume": 100000.0}, {"date": "2025-02-10", "close": 0.004, "volume": 333344.0}, {"date": "2025-02-11", "close": 0.004, "volume": 3240.0}, {"date": "2025-02-12", "close": 0.005, "volume": 4301002.0}, {"date": "2025-02-13", "close": 0.005, "volume": 1001150.0}, {"date": "2025-02-17", "close": 0.0045, "volume": 120000.0}, {"date": "2025-02-18", "close": 0.005, "volume": 100039.0}, {"date": "2025-02-19", "close": 0.005, "volume": 1374.0}, {"date": "2025-02-20", "close": 0.005, "volume": 397010.0}, {"date": "2025-02-21", "close": 0.004, "volume": 349000.0}, {"date": "2025-02-24", "close": 0.004, "volume": 536000.0}, {"date": "2025-02-25", "close": 0.004, "volume": 2415458.0}, {"date": "2025-02-26", "close": 0.004, "volume": 479.0}, {"date": "2025-02-28", "close": 0.004, "volume": 100000.0}, {"date": "2025-03-05", "close": 0.004, "volume": 2544521.0}, {"date": "2025-03-06", "close": 0.0045, "volume": 700000.0}, {"date": "2025-03-10", "close": 0.004, "volume": 269444.0}, {"date": "2025-03-11", "close": 0.0035, "volume": 472222.0}, {"date": "2025-03-13", "close": 0.005, "volume": 1722758.0}, {"date": "2025-03-14", "close": 0.005, "volume": 1014763.0}, {"date": "2025-03-17", "close": 0.005, "volume": 1321010.0}, {"date": "2025-03-18", "close": 0.006, "volume": 15630620.0}, {"date": "2025-03-19", "close": 0.005, "volume": 2917940.0}, {"date": "2025-03-20", "close": 0.005, "volume": 2350149.0}, {"date": "2025-03-21", "close": 0.006, "volume": 5860506.0}, {"date": "2025-03-26", "close": 0.006, "volume": 5753903.0}, {"date": "2025-03-27", "close": 0.006, "volume": 1882978.0}, {"date": "2025-03-28", "close": 0.007, "volume": 1032240.0}, {"date": "2025-03-31", "close": 0.0065, "volume": 6663078.0}, {"date": "2025-04-01", "close": 0.005, "volume": 5288304.0}, {"date": "2025-04-02", "close": 0.005, "volume": 4835271.0}, {"date": "2025-04-03", "close": 0.005, "volume": 360000.0}, {"date": "2025-04-04", "close": 0.004, "volume": 277500.0}, {"date": "2025-04-07", "close": 0.005, "volume": 3827350.0}, {"date": "2025-04-09", "close": 0.005, "volume": 305000.0}, {"date": "2025-04-11", "close": 0.005, "volume": 1000000.0}, {"date": "2025-04-16", "close": 0.004, "volume": 545000.0}, {"date": "2025-04-17", "close": 0.0045, "volume": 635378.0}, {"date": "2025-04-22", "close": 0.005, "volume": 45000.0}, {"date": "2025-04-23", "close": 0.004, "volume": 200000.0}, {"date": "2025-04-24", "close": 0.005, "volume": 137285.0}, {"date": "2025-04-28", "close": 0.005, "volume": 360000.0}, {"date": "2025-04-29", "close": 0.0045, "volume": 162507.0}, {"date": "2025-04-30", "close": 0.0045, "volume": 795209.0}, {"date": "2025-05-01", "close": 0.005, "volume": 11839384.0}, {"date": "2025-05-02", "close": 0.005, "volume": 2158584.0}, {"date": "2025-05-05", "close": 0.005, "volume": 352954.0}, {"date": "2025-05-06", "close": 0.005, "volume": 7045673.0}, {"date": "2025-05-08", "close": 0.005, "volume": 750000.0}, {"date": "2025-05-09", "close": 0.005, "volume": 1700066.0}, {"date": "2025-05-12", "close": 0.005, "volume": 2079959.0}, {"date": "2025-05-13", "close": 0.0055, "volume": 916329.0}, {"date": "2025-05-15", "close": 0.005, "volume": 9632841.0}, {"date": "2025-05-16", "close": 0.005, "volume": 622000.0}, {"date": "2025-05-20", "close": 0.005, "volume": 197.0}, {"date": "2025-05-23", "close": 0.005, "volume": 678509.0}, {"date": "2025-05-26", "close": 0.005, "volume": 3542970.0}, {"date": "2025-05-27", "close": 0.004, "volume": 2914029.0}, {"date": "2025-05-29", "close": 0.004, "volume": 1000000.0}, {"date": "2025-05-30", "close": 0.005, "volume": 198136.0}, {"date": "2025-06-02", "close": 0.004, "volume": 1000000.0}, {"date": "2025-06-03", "close": 0.004, "volume": 4586000.0}, {"date": "2025-06-04", "close": 0.0045, "volume": 2601918.0}, {"date": "2025-06-05", "close": 0.004, "volume": 2501917.0}, {"date": "2025-06-06", "close": 0.004, "volume": 1269065.0}, {"date": "2025-06-11", "close": 0.004, "volume": 4019009.0}, {"date": "2025-06-12", "close": 0.004, "volume": 5840532.0}, {"date": "2025-06-13", "close": 0.004, "volume": 54242.0}, {"date": "2025-06-16", "close": 0.0045, "volume": 683063.0}, {"date": "2025-06-17", "close": 0.004, "volume": 2500273.0}, {"date": "2025-06-18", "close": 0.0035, "volume": 250000.0}, {"date": "2025-06-19", "close": 0.0035, "volume": 800000.0}, {"date": "2025-06-20", "close": 0.003, "volume": 100000.0}, {"date": "2025-06-24", "close": 0.003, "volume": 12244127.0}, {"date": "2025-06-25", "close": 0.003, "volume": 1189873.0}, {"date": "2025-06-26", "close": 0.003, "volume": 2360395.0}, {"date": "2025-06-27", "close": 0.003, "volume": 2958063.0}, {"date": "2025-06-30", "close": 0.003, "volume": 3206561.0}, {"date": "2025-07-03", "close": 0.0035, "volume": 881435.0}, {"date": "2025-07-07", "close": 0.003, "volume": 104766.0}, {"date": "2025-07-09", "close": 0.003, "volume": 4512267.0}, {"date": "2025-07-11", "close": 0.003, "volume": 500000.0}, {"date": "2025-07-14", "close": 0.0025, "volume": 609756.0}, {"date": "2025-07-15", "close": 0.003, "volume": 181536.0}, {"date": "2025-07-16", "close": 0.003, "volume": 6543.0}, {"date": "2025-07-17", "close": 0.003, "volume": 49905.0}, {"date": "2025-07-18", "close": 0.003, "volume": 4167.0}, {"date": "2025-07-21", "close": 0.003, "volume": 328.0}, {"date": "2025-07-22", "close": 0.003, "volume": 550000.0}, {"date": "2025-07-23", "close": 0.003, "volume": 355000.0}, {"date": "2025-07-25", "close": 0.003, "volume": 12448548.0}, {"date": "2025-07-28", "close": 0.003, "volume": 579167.0}, {"date": "2025-07-29", "close": 0.003, "volume": 9768571.0}, {"date": "2025-07-30", "close": 0.004, "volume": 1150267.0}, {"date": "2025-07-31", "close": 0.004, "volume": 225000.0}, {"date": "2025-08-01", "close": 0.004, "volume": 25000.0}, {"date": "2025-08-05", "close": 0.004, "volume": 374500.0}, {"date": "2025-08-06", "close": 0.004, "volume": 495068.0}, {"date": "2025-08-08", "close": 0.004, "volume": 3125.0}, {"date": "2025-08-13", "close": 0.003, "volume": 4674800.0}, {"date": "2025-08-19", "close": 0.003, "volume": 4235439.0}, {"date": "2025-08-20", "close": 0.003, "volume": 666666.0}, {"date": "2025-08-26", "close": 0.003, "volume": 100000.0}, {"date": "2025-08-27", "close": 0.003, "volume": 2400000.0}, {"date": "2025-08-28", "close": 0.003, "volume": 1169019.0}, {"date": "2025-08-29", "close": 0.003, "volume": 89063.0}, {"date": "2025-09-01", "close": 0.004, "volume": 2888711.0}, {"date": "2025-09-02", "close": 0.004, "volume": 1350000.0}, {"date": "2025-09-03", "close": 0.003, "volume": 3867662.0}, {"date": "2025-09-08", "close": 0.004, "volume": 9589733.0}, {"date": "2025-09-09", "close": 0.003, "volume": 305000.0}, {"date": "2025-09-15", "close": 0.003, "volume": 415219.0}, {"date": "2025-09-16", "close": 0.003, "volume": 50500.0}, {"date": "2025-09-17", "close": 0.003, "volume": 120000.0}, {"date": "2025-09-19", "close": 0.003, "volume": 436785.0}, {"date": "2025-09-22", "close": 0.004, "volume": 500000.0}, {"date": "2025-09-23", "close": 0.004, "volume": 7476513.0}, {"date": "2025-09-24", "close": 0.003, "volume": 453198.0}, {"date": "2025-09-25", "close": 0.004, "volume": 1975000.0}, {"date": "2025-09-26", "close": 0.004, "volume": 3125.0}, {"date": "2025-09-30", "close": 0.0035, "volume": 735308.0}, {"date": "2025-10-01", "close": 0.004, "volume": 632818.0}, {"date": "2025-10-02", "close": 0.004, "volume": 7785123.0}, {"date": "2025-10-03", "close": 0.004, "volume": 2320000.0}, {"date": "2025-10-06", "close": 0.004, "volume": 114000.0}, {"date": "2025-10-07", "close": 0.004, "volume": 3674800.0}, {"date": "2025-10-09", "close": 0.005, "volume": 27604233.0}, {"date": "2025-10-13", "close": 0.005, "volume": 2278103.0}, {"date": "2025-10-14", "close": 0.005, "volume": 89951.0}, {"date": "2025-10-15", "close": 0.005, "volume": 188600.0}, {"date": "2025-10-16", "close": 0.004, "volume": 2535506.0}, {"date": "2025-10-21", "close": 0.004, "volume": 7964195.0}, {"date": "2025-10-22", "close": 0.004, "volume": 125000.0}, {"date": "2025-10-23", "close": 0.004, "volume": 15000.0}, {"date": "2025-10-24", "close": 0.004, "volume": 1228.0}, {"date": "2025-10-27", "close": 0.004, "volume": 125250.0}, {"date": "2025-11-03", "close": 0.0035, "volume": 93805.0}, {"date": "2025-11-07", "close": 0.004, "volume": 100000.0}, {"date": "2025-11-10", "close": 0.004, "volume": 1200000.0}, {"date": "2025-11-11", "close": 0.004, "volume": 4900000.0}, {"date": "2025-11-12", "close": 0.004, "volume": 130454.0}, {"date": "2025-11-14", "close": 0.004, "volume": 200000.0}, {"date": "2025-11-17", "close": 0.004, "volume": 3564343.0}, {"date": "2025-11-19", "close": 0.004, "volume": 52843.0}, {"date": "2025-11-20", "close": 0.005, "volume": 500000.0}, {"date": "2025-11-21", "close": 0.005, "volume": 102000.0}, {"date": "2025-11-24", "close": 0.004, "volume": 1644076.0}, {"date": "2025-11-26", "close": 0.004, "volume": 280158.0}, {"date": "2025-11-28", "close": 0.004, "volume": 555942.0}, {"date": "2025-12-01", "close": 0.004, "volume": 1328516.0}, {"date": "2025-12-02", "close": 0.005, "volume": 22513603.0}, {"date": "2025-12-03", "close": 0.005, "volume": 1752500.0}, {"date": "2025-12-04", "close": 0.0055, "volume": 1556666.0}, {"date": "2025-12-05", "close": 0.006, "volume": 17672776.0}, {"date": "2025-12-10", "close": 0.006, "volume": 13533117.0}, {"date": "2025-12-11", "close": 0.0055, "volume": 1957810.0}, {"date": "2025-12-12", "close": 0.005, "volume": 1548916.0}, {"date": "2025-12-15", "close": 0.005, "volume": 10116998.0}, {"date": "2025-12-16", "close": 0.0055, "volume": 1066082.0}, {"date": "2025-12-17", "close": 0.005, "volume": 2772633.0}, {"date": "2025-12-18", "close": 0.0045, "volume": 1000000.0}, {"date": "2025-12-19", "close": 0.0045, "volume": 300000.0}, {"date": "2025-12-22", "close": 0.004, "volume": 5753200.0}, {"date": "2025-12-23", "close": 0.005, "volume": 50000.0}, {"date": "2025-12-29", "close": 0.005, "volume": 290500.0}, {"date": "2025-12-30", "close": 0.005, "volume": 4576545.0}, {"date": "2025-12-31", "close": 0.005, "volume": 1334500.0}, {"date": "2026-01-02", "close": 0.005, "volume": 280000.0}, {"date": "2026-01-06", "close": 0.0045, "volume": 392500.0}, {"date": "2026-01-07", "close": 0.005, "volume": 14218194.0}, {"date": "2026-01-08", "close": 0.004, "volume": 919216.0}, {"date": "2026-01-19", "close": 0.0045, "volume": 1313871.0}, {"date": "2026-01-21", "close": 0.0045, "volume": 100000.0}, {"date": "2026-01-23", "close": 0.0045, "volume": 5504000.0}, {"date": "2026-01-27", "close": 0.0045, "volume": 300000.0}, {"date": "2026-01-28", "close": 0.005, "volume": 1478537.0}, {"date": "2026-01-29", "close": 0.005, "volume": 602945.0}, {"date": "2026-01-30", "close": 0.0045, "volume": 8008.0}, {"date": "2026-02-02", "close": 0.0045, "volume": 550000.0}, {"date": "2026-02-03", "close": 0.004, "volume": 223445.0}, {"date": "2026-02-05", "close": 0.0045, "volume": 8008.0}, {"date": "2026-02-10", "close": 0.0045, "volume": 4500000.0}, {"date": "2026-02-11", "close": 0.004, "volume": 31706364.0}, {"date": "2026-02-12", "close": 0.0045, "volume": 1557712.0}, {"date": "2026-02-18", "close": 0.0045, "volume": 450888.0}, {"date": "2026-02-23", "close": 0.0045, "volume": 2631497.0}, {"date": "2026-02-24", "close": 0.0045, "volume": 2468503.0}, {"date": "2026-02-25", "close": 0.004, "volume": 2000000.0}, {"date": "2026-02-27", "close": 0.004, "volume": 3816800.0}, {"date": "2026-03-03", "close": 0.004, "volume": 10799499.0}, {"date": "2026-03-04", "close": 0.004, "volume": 1247512.0}, {"date": "2026-03-05", "close": 0.003, "volume": 1108335.0}, {"date": "2026-03-09", "close": 0.004, "volume": 62500.0}, {"date": "2026-03-10", "close": 0.004, "volume": 354308.0}, {"date": "2026-03-12", "close": 0.004, "volume": 563215.0}, {"date": "2026-03-13", "close": 0.003, "volume": 7000000.0}, {"date": "2026-03-16", "close": 0.003, "volume": 2019285.0}, {"date": "2026-03-19", "close": 0.003, "volume": 151500.0}, {"date": "2026-03-20", "close": 0.003, "volume": 1476000.0}, {"date": "2026-03-23", "close": 0.003, "volume": 417951.0}, {"date": "2026-03-24", "close": 0.0035, "volume": 344603.0}, {"date": "2026-03-25", "close": 0.003, "volume": 5291169.0}, {"date": "2026-03-27", "close": 0.0035, "volume": 22000.0}, {"date": "2026-03-31", "close": 0.003, "volume": 400668.0}, {"date": "2026-04-02", "close": 0.004, "volume": 376013.0}, {"date": "2026-04-07", "close": 0.0035, "volume": 4449686.0}, {"date": "2026-04-09", "close": 0.003, "volume": 22975.0}, {"date": "2026-04-16", "close": 0.003, "volume": 483468.0}, {"date": "2026-04-17", "close": 0.003, "volume": 149430.0}, {"date": "2026-04-24", "close": 0.003, "volume": 525716.0}, {"date": "2026-04-30", "close": 0.003, "volume": 2541190.0}, {"date": "2026-05-04", "close": 0.003, "volume": 255429.0}, {"date": "2026-05-06", "close": 0.0035, "volume": 447500.0}, {"date": "2026-05-07", "close": 0.003, "volume": 912011.0}, {"date": "2026-05-08", "close": 0.0035, "volume": 100000.0}, {"date": "2026-05-11", "close": 0.003, "volume": 494167.0}, {"date": "2026-05-18", "close": 0.003, "volume": 100000.0}, {"date": "2026-05-19", "close": 0.0035, "volume": 1398954.0}, {"date": "2026-05-21", "close": 0.004, "volume": 122500.0}, {"date": "2026-05-26", "close": 0.003, "volume": 129024.0}, {"date": "2026-05-29", "close": 0.0035, "volume": 300000.0}, {"date": "2026-06-03", "close": 0.0035, "volume": 500000.0}, {"date": "2026-06-09", "close": 0.003, "volume": 7758134.0}, {"date": "2026-06-10", "close": 0.003, "volume": 1370000.0}, {"date": "2026-06-11", "close": 0.0035, "volume": 24011.0}, {"date": "2026-06-12", "close": 0.003, "volume": 14819944.0}, {"date": "2026-06-16", "close": 0.003, "volume": 377436.0}, {"date": "2026-06-17", "close": 0.004, "volume": 25726.0}, {"date": "2026-06-18", "close": 0.004, "volume": 1090052.0}, {"date": "2026-06-19", "close": 0.004, "volume": 524669.0}, {"date": "2026-06-22", "close": 0.003, "volume": 200000.0}, {"date": "2026-06-23", "close": 0.003, "volume": 24000.0}, {"date": "2026-06-24", "close": 0.003, "volume": 125000.0}, {"date": "2026-06-26", "close": 0.003, "volume": 50000.0}, {"date": "2026-06-29", "close": 0.003, "volume": 100000.0}, {"date": "2026-06-30", "close": 0.003, "volume": 6279981.0}, {"date": "2026-07-01", "close": 0.003, "volume": 788889.0}, {"date": "2026-07-08", "close": 0.003, "volume": 207500.0}, {"date": "2026-07-10", "close": 0.003, "volume": 28004.0}, {"date": "2026-07-13", "close": 0.003, "volume": 126250.0}, {"date": "2026-07-17", "close": 0.003, "volume": 137130.0}, {"date": "2026-07-20", "close": 0.003, "volume": 75981.0}, {"date": "2026-07-21", "close": 0.003, "volume": 2184280.0}, {"date": "2026-07-22", "close": 0.003, "volume": 434396.0}, {"date": "2026-07-23", "close": 0.003, "volume": 145000.0}, {"date": "2026-07-28", "close": 0.0035, "volume": 1000000.0}, {"date": "2026-07-31", "close": 0.0035, "volume": 170011.0}, {"date": "2026-08-03", "close": 0.003, "volume": 1000000.0}, {"date": "2026-08-05", "close": 0.004, "volume": 1250000.0}, {"date": "2026-08-06", "close": 0.003, "volume": 11000.0}, {"date": "2026-08-10", "close": 0.0035, "volume": 131250.0}, {"date": "2026-08-17", "close": 0.003, "volume": 290248.0}, {"date": "2026-08-18", "close": 0.003, "volume": 13070127.0}, {"date": "2026-08-19", "close": 0.003, "volume": 1149068.0}, {"date": "2026-08-20", "close": 0.003, "volume": 853500.0}, {"date": "2026-08-21", "close": 0.0025, "volume": 216666.0}, {"date": "2026-08-26", "close": 0.003, "volume": 1500000.0}, {"date": "2026-08-27", "close": 0.003, "volume": 800000.0}, {"date": "2026-09-04", "close": 0.0025, "volume": 149770.0}, {"date": "2026-09-07", "close": 0.003, "volume": 1175000.0}], "refreshing": true}