{"ticker": "BCC", "overview": {"name": "Beam Communications Holdings Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "Beam Communications Holdings Limited trades as BCC on the ASX and is registered in Australia, classified under Technology Hardware & Equipment. Satellite and terrestrial communications and equipment; design, development and distribution of satellite, cellular and dual-mode equipment applications and services. Privy Trades holds 151 insider filings for the company, from February 2022 to August 2026. Across those, 11 insiders disclosed 37 sales totalling $13.68M. We also hold 91 ASX director and substantial-holder notices naming 3 distinct holders.", "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": "BCC", "has_prices": true, "as_of": "2026-11-02", "last": 0.039, "prev_close": 0.041, "change": -0.0020000000000000018, "change_pct": -0.04878048780487809, "session_volume": 134461.0, "vwap_5": 0.0406331639976422, "vwap_20": 0.0407655345010072, "vwap_60": 0.049226203220157215, "vwap_250": 0.048920441358671594, "high_52w": 0.064, "low_52w": 0.024, "avg_volume_20": 73222.5, "sessions": 400, "market_cap": {"value": 3370455.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123637", "src": "ASX", "ticker": "BCC", "cik": "", "company": "Beam Communications Holdings Limited", "company_raw": "Beam Communications Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BCC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123637", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "___ Jo Balivand PM LTD and Ni\u00f9 Dagan", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.16, "notice_date": "2026-08-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119580-3A698502", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CARL CHEUNG HUNG", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 5409874.0, "indirect_account": "BNP Paribas Nominees", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105558-3A696259", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chairman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-20", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2022-11-17", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2022-02-04", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2021-06-21", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2021-05-06", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2020-12-08", "source_url": "https://www.marketindex.com.au/asx/bcc", "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": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/bcc", "needs_ocr": 0}], "directors": [{"name": "CARL CHEUNG HUNG", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Chairman", "first_seen": "2014-11-20", "last_seen": "2014-11-20", "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": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152839-3A704908"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Beam Notice of 2026 AGM, Proxy Form & Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139955-3A702556"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Appendix 4G Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139943-3A702555"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "FY26 Annual Report and Statutory Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139880-3A702552"}, {"date": "2026-08-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - BCC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124547-3A699473"}], "performance": {"ticker": "BCC", "has_prices": true, "summary": {"n": 3, "avg": -0.2797619047619047, "win_rate": 0.0, "best": 0.0, "worst": -0.4583333333333333, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 0.039, "return": 0.0}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-03-02", "score": 0.0, "ref_price": 0.072, "return": -0.4583333333333333}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 0.063, "return": -0.38095238095238093}]}, "price_series": [{"date": "2008-03-19", "close": 0.264, "volume": 32250.0}, {"date": "2008-03-20", "close": 0.168, "volume": 20833.0}, {"date": "2008-03-25", "close": 0.24, "volume": 2083.0}, {"date": "2008-03-31", "close": 0.192, "volume": 4167.0}, {"date": "2008-04-01", "close": 0.24, "volume": 6250.0}, {"date": "2008-04-02", "close": 0.216, "volume": 22917.0}, {"date": "2008-04-03", "close": 0.192, "volume": 4167.0}, {"date": "2008-04-10", "close": 0.168, "volume": 24375.0}, {"date": "2008-04-16", "close": 0.192, "volume": 10417.0}, {"date": "2008-04-18", "close": 0.168, "volume": 85227.0}, {"date": "2008-04-21", "close": 0.168, "volume": 131512.0}, {"date": "2008-04-22", "close": 0.168, "volume": 100000.0}, {"date": "2008-04-24", "close": 0.144, "volume": 18958.0}, {"date": "2008-04-29", "close": 0.168, "volume": 4167.0}, {"date": "2008-05-05", "close": 0.168, "volume": 12500.0}, {"date": "2008-05-06", "close": 0.144, "volume": 41667.0}, {"date": "2008-05-07", "close": 0.168, "volume": 292.0}, {"date": "2008-05-08", "close": 0.192, "volume": 1250.0}, {"date": "2008-05-09", "close": 0.144, "volume": 36006.0}, {"date": "2008-05-12", "close": 0.144, "volume": 25833.0}, {"date": "2008-05-13", "close": 0.144, "volume": 2042.0}, {"date": "2008-05-14", "close": 0.144, "volume": 12542.0}, {"date": "2008-05-15", "close": 0.144, "volume": 625.0}, {"date": "2008-05-16", "close": 0.168, "volume": 36625.0}, {"date": "2008-05-19", "close": 0.144, "volume": 3750.0}, {"date": "2008-05-20", "close": 0.144, "volume": 146.0}, {"date": "2008-05-21", "close": 0.24, "volume": 172917.0}, {"date": "2008-05-22", "close": 0.336, "volume": 148721.0}, {"date": "2008-05-23", "close": 0.264, "volume": 361253.0}, {"date": "2008-05-26", "close": 0.288, "volume": 13542.0}, {"date": "2008-05-28", "close": 0.288, "volume": 3583.0}, {"date": "2008-05-29", "close": 0.288, "volume": 1667.0}, {"date": "2008-05-30", "close": 0.24, "volume": 40208.0}, {"date": "2008-06-02", "close": 0.312, "volume": 207904.0}, {"date": "2008-06-03", "close": 0.336, "volume": 87125.0}, {"date": "2008-06-04", "close": 0.36, "volume": 93583.0}, {"date": "2008-06-05", "close": 0.336, "volume": 9167.0}, {"date": "2008-06-06", "close": 0.336, "volume": 5417.0}, {"date": "2008-06-10", "close": 0.312, "volume": 31833.0}, {"date": "2008-06-11", "close": 0.336, "volume": 31532.0}, {"date": "2008-06-12", "close": 0.336, "volume": 5833.0}, {"date": "2008-06-13", "close": 0.36, "volume": 21185.0}, {"date": "2008-06-16", "close": 0.36, "volume": 100417.0}, {"date": "2008-06-17", "close": 0.36, "volume": 20833.0}, {"date": "2008-06-18", "close": 0.36, "volume": 1542.0}, {"date": "2008-06-19", "close": 0.384, "volume": 60653.0}, {"date": "2008-06-20", "close": 0.312, "volume": 1730.0}, {"date": "2008-06-23", "close": 0.36, "volume": 12502.0}, {"date": "2008-06-24", "close": 0.36, "volume": 2917.0}, {"date": "2008-06-25", "close": 0.312, "volume": 41917.0}, {"date": "2008-06-26", "close": 0.312, "volume": 8333.0}, {"date": "2008-06-27", "close": 0.312, "volume": 82325.0}, {"date": "2008-06-30", "close": 0.312, "volume": 20258.0}, {"date": "2008-07-02", "close": 0.288, "volume": 23958.0}, {"date": "2008-07-04", "close": 0.264, "volume": 10417.0}, {"date": "2008-07-07", "close": 0.24, "volume": 3750.0}, {"date": "2008-07-08", "close": 0.216, "volume": 88992.0}, {"date": "2008-07-09", "close": 0.24, "volume": 2188.0}, {"date": "2008-07-11", "close": 0.264, "volume": 51023.0}, {"date": "2008-07-15", "close": 0.24, "volume": 4167.0}, {"date": "2008-07-16", "close": 0.216, "volume": 2083.0}, {"date": "2008-07-24", "close": 0.24, "volume": 417.0}, {"date": "2008-07-25", "close": 0.216, "volume": 2401.0}, {"date": "2008-07-29", "close": 0.216, "volume": 11848.0}, {"date": "2008-08-04", "close": 0.192, "volume": 14125.0}, {"date": "2008-08-05", "close": 0.192, "volume": 2083.0}, {"date": "2008-08-08", "close": 0.192, "volume": 4625.0}, {"date": "2008-08-11", "close": 0.192, "volume": 1667.0}, {"date": "2008-08-29", "close": 0.168, "volume": 8333.0}, {"date": "2008-09-01", "close": 0.168, "volume": 56607.0}, {"date": "2008-09-03", "close": 0.168, "volume": 2083.0}, {"date": "2008-09-04", "close": 0.168, "volume": 93393.0}, {"date": "2008-09-05", "close": 0.144, "volume": 18750.0}, {"date": "2008-09-10", "close": 0.144, "volume": 3542.0}, {"date": "2008-09-11", "close": 0.144, "volume": 458.0}, {"date": "2008-09-16", "close": 0.192, "volume": 125.0}, {"date": "2008-09-22", "close": 0.144, "volume": 14542.0}, {"date": "2008-09-23", "close": 0.144, "volume": 14792.0}, {"date": "2008-09-24", "close": 0.144, "volume": 6042.0}, {"date": "2008-09-29", "close": 0.168, "volume": 76458.0}, {"date": "2008-10-01", "close": 0.168, "volume": 5417.0}, {"date": "2008-10-09", "close": 0.24, "volume": 17083.0}, {"date": "2008-10-10", "close": 0.192, "volume": 8333.0}, {"date": "2008-10-13", "close": 0.168, "volume": 72708.0}, {"date": "2008-10-16", "close": 0.192, "volume": 13958.0}, {"date": "2008-10-17", "close": 0.168, "volume": 8750.0}, {"date": "2008-10-20", "close": 0.168, "volume": 12500.0}, {"date": "2008-10-21", "close": 0.168, "volume": 46771.0}, {"date": "2008-10-22", "close": 0.168, "volume": 10369.0}, {"date": "2008-10-27", "close": 0.144, "volume": 41250.0}, {"date": "2008-10-28", "close": 0.168, "volume": 24167.0}, {"date": "2008-10-29", "close": 0.168, "volume": 10708.0}, {"date": "2008-10-31", "close": 0.144, "volume": 154167.0}, {"date": "2008-11-03", "close": 0.144, "volume": 27500.0}, {"date": "2008-11-04", "close": 0.144, "volume": 223011.0}, {"date": "2008-11-05", "close": 0.192, "volume": 107525.0}, {"date": "2008-11-10", "close": 0.12, "volume": 213125.0}, {"date": "2008-11-11", "close": 0.12, "volume": 122341.0}, {"date": "2008-11-13", "close": 0.12, "volume": 159841.0}, {"date": "2008-11-14", "close": 0.168, "volume": 4167.0}, {"date": "2008-11-17", "close": 0.12, "volume": 41667.0}, {"date": "2008-11-18", "close": 0.096, "volume": 16667.0}, {"date": "2008-11-19", "close": 0.096, "volume": 292.0}, {"date": "2008-11-25", "close": 0.12, "volume": 4313.0}, {"date": "2008-11-26", "close": 0.096, "volume": 47500.0}, {"date": "2008-12-02", "close": 0.12, "volume": 33333.0}, {"date": "2008-12-11", "close": 0.12, "volume": 5833.0}, {"date": "2008-12-12", "close": 0.096, "volume": 8333.0}, {"date": "2008-12-16", "close": 0.144, "volume": 12500.0}, {"date": "2008-12-19", "close": 0.12, "volume": 9396.0}, {"date": "2009-01-05", "close": 0.12, "volume": 240750.0}, {"date": "2009-01-07", "close": 0.096, "volume": 195750.0}, {"date": "2009-01-08", "close": 0.096, "volume": 119414.0}, {"date": "2009-01-09", "close": 0.096, "volume": 20833.0}, {"date": "2009-01-12", "close": 0.096, "volume": 16667.0}, {"date": "2009-01-19", "close": 0.072, "volume": 41667.0}, {"date": "2009-01-23", "close": 0.072, "volume": 12229.0}, {"date": "2009-01-27", "close": 0.072, "volume": 41667.0}, {"date": "2009-01-28", "close": 0.072, "volume": 41667.0}, {"date": "2009-01-29", "close": 0.072, "volume": 50000.0}, {"date": "2009-02-04", "close": 0.072, "volume": 14250.0}, {"date": "2009-02-05", "close": 0.072, "volume": 37771.0}, {"date": "2009-02-11", "close": 0.072, "volume": 4167.0}, {"date": "2009-02-19", "close": 0.072, "volume": 4167.0}, {"date": "2009-02-25", "close": 0.072, "volume": 6250.0}, {"date": "2009-02-26", "close": 0.048, "volume": 295280.0}, {"date": "2009-02-27", "close": 0.048, "volume": 208333.0}, {"date": "2009-03-04", "close": 0.048, "volume": 116667.0}, {"date": "2009-03-05", "close": 0.048, "volume": 288021.0}, {"date": "2009-03-06", "close": 0.048, "volume": 112500.0}, {"date": "2009-03-10", "close": 0.072, "volume": 18750.0}, {"date": "2009-03-13", "close": 0.048, "volume": 12500.0}, {"date": "2009-03-19", "close": 0.048, "volume": 10417.0}, {"date": "2009-03-23", "close": 0.072, "volume": 39583.0}, {"date": "2009-03-24", "close": 0.072, "volume": 31531.0}, {"date": "2009-03-25", "close": 0.072, "volume": 64583.0}, {"date": "2009-03-26", "close": 0.048, "volume": 54261.0}, {"date": "2009-03-27", "close": 0.072, "volume": 13889.0}, {"date": "2009-03-31", "close": 0.072, "volume": 8333.0}, {"date": "2009-04-01", "close": 0.048, "volume": 20521.0}, {"date": "2009-04-02", "close": 0.048, "volume": 92593.0}, {"date": "2009-04-14", "close": 0.048, "volume": 833.0}, {"date": "2009-04-30", "close": 0.072, "volume": 80183.0}, {"date": "2009-05-01", "close": 0.048, "volume": 41979.0}, {"date": "2009-05-06", "close": 0.072, "volume": 8333.0}, {"date": "2009-05-07", "close": 0.072, "volume": 8333.0}, {"date": "2009-05-08", "close": 0.072, "volume": 20833.0}, {"date": "2009-05-19", "close": 0.048, "volume": 18333.0}, {"date": "2009-05-20", "close": 0.072, "volume": 7500.0}, {"date": "2009-05-28", "close": 0.048, "volume": 21762.0}, {"date": "2009-06-09", "close": 0.096, "volume": 70417.0}, {"date": "2009-06-11", "close": 0.072, "volume": 10833.0}, {"date": "2009-06-12", "close": 0.072, "volume": 32500.0}, {"date": "2009-06-17", "close": 0.072, "volume": 18507.0}, {"date": "2009-06-22", "close": 0.072, "volume": 14583.0}, {"date": "2009-06-24", "close": 0.072, "volume": 32595.0}, {"date": "2009-06-26", "close": 0.072, "volume": 29481.0}, {"date": "2009-06-29", "close": 0.048, "volume": 20833.0}, {"date": "2009-07-01", "close": 0.072, "volume": 16667.0}, {"date": "2009-07-17", "close": 0.072, "volume": 69444.0}, {"date": "2009-07-20", "close": 0.048, "volume": 41667.0}, {"date": "2009-07-22", "close": 0.072, "volume": 10417.0}, {"date": "2009-07-24", "close": 0.072, "volume": 219959.0}, {"date": "2009-07-28", "close": 0.072, "volume": 100163.0}, {"date": "2009-08-03", "close": 0.072, "volume": 12500.0}, {"date": "2009-08-06", "close": 0.048, "volume": 11679.0}, {"date": "2009-08-21", "close": 0.048, "volume": 10417.0}, {"date": "2009-09-03", "close": 0.072, "volume": 35417.0}, {"date": "2009-09-07", "close": 0.072, "volume": 27778.0}, {"date": "2009-09-22", "close": 0.12, "volume": 1170677.0}, {"date": "2009-09-23", "close": 0.12, "volume": 608716.0}, {"date": "2009-09-24", "close": 0.12, "volume": 135417.0}, {"date": "2009-09-28", "close": 0.12, "volume": 88333.0}, {"date": "2009-09-29", "close": 0.12, "volume": 156471.0}, {"date": "2009-09-30", "close": 0.144, "volume": 913011.0}, {"date": "2009-10-01", "close": 0.12, "volume": 477096.0}, {"date": "2009-10-02", "close": 0.12, "volume": 25000.0}, {"date": "2009-10-05", "close": 0.096, "volume": 8765.0}, {"date": "2009-10-06", "close": 0.096, "volume": 2083.0}, {"date": "2009-10-07", "close": 0.096, "volume": 421138.0}, {"date": "2009-10-08", "close": 0.12, "volume": 12806.0}, {"date": "2009-10-12", "close": 0.096, "volume": 22917.0}, {"date": "2009-10-14", "close": 0.096, "volume": 79708.0}, {"date": "2009-10-15", "close": 0.12, "volume": 311542.0}, {"date": "2009-10-16", "close": 0.12, "volume": 17083.0}, {"date": "2009-10-20", "close": 0.12, "volume": 12917.0}, {"date": "2009-10-21", "close": 0.096, "volume": 41667.0}, {"date": "2009-10-22", "close": 0.096, "volume": 12500.0}, {"date": "2009-10-26", "close": 0.12, "volume": 41667.0}, {"date": "2009-10-27", "close": 0.12, "volume": 11917.0}, {"date": "2009-10-28", "close": 0.096, "volume": 37695.0}, {"date": "2009-10-29", "close": 0.096, "volume": 83333.0}, {"date": "2009-10-30", "close": 0.096, "volume": 44232.0}, {"date": "2009-11-06", "close": 0.096, "volume": 26185.0}, {"date": "2009-11-11", "close": 0.072, "volume": 25417.0}, {"date": "2009-11-12", "close": 0.096, "volume": 92787.0}, {"date": "2009-11-13", "close": 0.096, "volume": 59296.0}, {"date": "2009-11-16", "close": 0.096, "volume": 19820.0}, {"date": "2009-11-17", "close": 0.096, "volume": 11233.0}, {"date": "2009-11-18", "close": 0.096, "volume": 14583.0}, {"date": "2009-11-19", "close": 0.096, "volume": 198.0}, {"date": "2009-11-20", "close": 0.072, "volume": 20833.0}, {"date": "2009-11-24", "close": 0.096, "volume": 13750.0}, {"date": "2009-11-30", "close": 0.072, "volume": 37917.0}, {"date": "2009-12-01", "close": 0.096, "volume": 5208.0}, {"date": "2009-12-03", "close": 0.096, "volume": 21991.0}, {"date": "2009-12-04", "close": 0.096, "volume": 5208.0}, {"date": "2009-12-09", "close": 0.096, "volume": 10381.0}, {"date": "2009-12-10", "close": 0.072, "volume": 4167.0}, {"date": "2009-12-11", "close": 0.096, "volume": 111033.0}, {"date": "2009-12-16", "close": 0.12, "volume": 640777.0}, {"date": "2009-12-17", "close": 0.096, "volume": 296087.0}, {"date": "2009-12-18", "close": 0.12, "volume": 5208.0}, {"date": "2009-12-30", "close": 0.096, "volume": 30208.0}, {"date": "2010-01-04", "close": 0.12, "volume": 26042.0}, {"date": "2010-01-05", "close": 0.096, "volume": 33058.0}, {"date": "2010-01-06", "close": 0.096, "volume": 20833.0}, {"date": "2010-01-11", "close": 0.096, "volume": 88251.0}, {"date": "2010-01-12", "close": 0.12, "volume": 76333.0}, {"date": "2010-01-13", "close": 0.096, "volume": 19802.0}, {"date": "2010-01-14", "close": 0.096, "volume": 4167.0}, {"date": "2010-01-15", "close": 0.12, "volume": 6667.0}, {"date": "2010-01-19", "close": 0.096, "volume": 56667.0}, {"date": "2010-01-20", "close": 0.096, "volume": 17377.0}, {"date": "2010-01-21", "close": 0.096, "volume": 8333.0}, {"date": "2010-01-22", "close": 0.096, "volume": 16667.0}, {"date": "2010-01-29", "close": 0.12, "volume": 455208.0}, {"date": "2010-02-01", "close": 0.12, "volume": 843867.0}, {"date": "2010-02-02", "close": 0.12, "volume": 179028.0}, {"date": "2010-02-03", "close": 0.12, "volume": 5208.0}, {"date": "2010-02-04", "close": 0.12, "volume": 21667.0}, {"date": "2010-02-05", "close": 0.144, "volume": 83958.0}, {"date": "2010-02-08", "close": 0.12, "volume": 69292.0}, {"date": "2010-02-09", "close": 0.12, "volume": 6208.0}, {"date": "2010-02-11", "close": 0.12, "volume": 22385.0}, {"date": "2010-02-12", "close": 0.12, "volume": 11977.0}, {"date": "2010-02-15", "close": 0.12, "volume": 48542.0}, {"date": "2010-02-16", "close": 0.12, "volume": 62500.0}, {"date": "2010-02-17", "close": 0.144, "volume": 29167.0}, {"date": "2010-02-18", "close": 0.12, "volume": 1981.0}, {"date": "2010-02-22", "close": 0.096, "volume": 31250.0}, {"date": "2010-02-23", "close": 0.12, "volume": 16667.0}, {"date": "2010-03-04", "close": 0.144, "volume": 4167.0}, {"date": "2010-03-08", "close": 0.12, "volume": 10417.0}, {"date": "2010-03-09", "close": 0.12, "volume": 35417.0}, {"date": "2010-03-10", "close": 0.24, "volume": 6272648.0}, {"date": "2010-03-11", "close": 0.192, "volume": 291971.0}, {"date": "2010-03-12", "close": 0.216, "volume": 344871.0}, {"date": "2010-03-15", "close": 0.216, "volume": 48500.0}, {"date": "2010-03-16", "close": 0.192, "volume": 170785.0}, {"date": "2010-03-17", "close": 0.168, "volume": 222063.0}, {"date": "2010-03-18", "close": 0.192, "volume": 93333.0}, {"date": "2010-03-22", "close": 0.216, "volume": 66852.0}, {"date": "2010-03-23", "close": 0.192, "volume": 222917.0}, {"date": "2010-03-24", "close": 0.192, "volume": 54375.0}, {"date": "2010-03-25", "close": 0.192, "volume": 33333.0}, {"date": "2010-03-29", "close": 0.168, "volume": 92715.0}, {"date": "2010-03-30", "close": 0.168, "volume": 26042.0}, {"date": "2010-03-31", "close": 0.168, "volume": 83333.0}, {"date": "2010-04-01", "close": 0.168, "volume": 34722.0}, {"date": "2010-04-06", "close": 0.144, "volume": 84583.0}, {"date": "2010-04-07", "close": 0.144, "volume": 76667.0}, {"date": "2010-04-08", "close": 0.168, "volume": 33601.0}, {"date": "2010-04-09", "close": 0.144, "volume": 26121.0}, {"date": "2010-04-12", "close": 0.144, "volume": 62500.0}, {"date": "2010-04-13", "close": 0.168, "volume": 73322.0}, {"date": "2010-04-14", "close": 0.144, "volume": 13333.0}, {"date": "2010-04-15", "close": 0.168, "volume": 2976.0}, {"date": "2010-04-16", "close": 0.144, "volume": 24839.0}, {"date": "2010-04-19", "close": 0.192, "volume": 89777.0}, {"date": "2010-04-20", "close": 0.192, "volume": 42188.0}, {"date": "2010-04-21", "close": 0.192, "volume": 65741.0}, {"date": "2010-04-22", "close": 0.168, "volume": 4167.0}, {"date": "2010-04-23", "close": 0.192, "volume": 1553253.0}, {"date": "2010-04-27", "close": 0.168, "volume": 109272.0}, {"date": "2010-04-28", "close": 0.168, "volume": 175693.0}, {"date": "2010-04-29", "close": 0.168, "volume": 191157.0}, {"date": "2010-04-30", "close": 0.168, "volume": 21917.0}, {"date": "2010-05-03", "close": 0.144, "volume": 182083.0}, {"date": "2010-05-04", "close": 0.168, "volume": 16667.0}, {"date": "2010-05-06", "close": 0.144, "volume": 271858.0}, {"date": "2010-05-07", "close": 0.144, "volume": 160305.0}, {"date": "2010-05-10", "close": 0.168, "volume": 106250.0}, {"date": "2010-05-14", "close": 0.144, "volume": 5208.0}, {"date": "2010-05-17", "close": 0.144, "volume": 41667.0}, {"date": "2010-05-19", "close": 0.144, "volume": 8333.0}, {"date": "2010-05-20", "close": 0.144, "volume": 116667.0}, {"date": "2010-05-21", "close": 0.144, "volume": 5828.0}, {"date": "2010-05-26", "close": 0.12, "volume": 100000.0}, {"date": "2010-05-27", "close": 0.12, "volume": 21900.0}, {"date": "2010-06-01", "close": 0.12, "volume": 31875.0}, {"date": "2010-06-02", "close": 0.12, "volume": 4167.0}, {"date": "2010-06-03", "close": 0.144, "volume": 9250.0}, {"date": "2010-06-04", "close": 0.12, "volume": 20833.0}, {"date": "2010-06-09", "close": 0.12, "volume": 47917.0}, {"date": "2010-06-10", "close": 0.12, "volume": 76749.0}, {"date": "2010-06-22", "close": 0.12, "volume": 31250.0}, {"date": "2010-06-23", "close": 0.12, "volume": 30000.0}, {"date": "2010-06-28", "close": 0.144, "volume": 169583.0}, {"date": "2010-06-30", "close": 0.12, "volume": 25653.0}, {"date": "2010-07-05", "close": 0.144, "volume": 41667.0}, {"date": "2010-07-06", "close": 0.144, "volume": 41667.0}, {"date": "2010-07-07", "close": 0.144, "volume": 65950.0}, {"date": "2010-07-08", "close": 0.144, "volume": 33333.0}, {"date": "2010-07-09", "close": 0.144, "volume": 104856.0}, {"date": "2010-07-12", "close": 0.144, "volume": 20833.0}, {"date": "2010-07-13", "close": 0.144, "volume": 11813.0}, {"date": "2010-07-15", "close": 0.144, "volume": 5000.0}, {"date": "2010-07-22", "close": 0.144, "volume": 69999.0}, {"date": "2010-07-27", "close": 0.144, "volume": 8333.0}, {"date": "2010-08-02", "close": 0.144, "volume": 3472.0}, {"date": "2010-08-05", "close": 0.12, "volume": 8333.0}, {"date": "2010-08-06", "close": 0.12, "volume": 8333.0}, {"date": "2010-08-09", "close": 0.12, "volume": 417.0}, {"date": "2010-08-10", "close": 0.12, "volume": 58333.0}, {"date": "2010-08-18", "close": 0.144, "volume": 8333.0}, {"date": "2010-08-19", "close": 0.12, "volume": 10278.0}, {"date": "2010-08-20", "close": 0.12, "volume": 3333.0}, {"date": "2010-08-26", "close": 0.12, "volume": 41156.0}, {"date": "2010-08-27", "close": 0.12, "volume": 30833.0}, {"date": "2010-08-30", "close": 0.096, "volume": 8333.0}, {"date": "2010-09-01", "close": 0.12, "volume": 6250.0}, {"date": "2010-09-03", "close": 0.12, "volume": 5000.0}, {"date": "2010-09-10", "close": 0.144, "volume": 45833.0}, {"date": "2010-09-13", "close": 0.12, "volume": 14583.0}, {"date": "2010-09-14", "close": 0.144, "volume": 41149.0}, {"date": "2010-09-17", "close": 0.168, "volume": 461333.0}, {"date": "2010-09-20", "close": 0.144, "volume": 68750.0}, {"date": "2010-09-21", "close": 0.144, "volume": 46250.0}, {"date": "2010-09-23", "close": 0.144, "volume": 86250.0}, {"date": "2010-09-24", "close": 0.12, "volume": 6250.0}, {"date": "2010-09-27", "close": 0.144, "volume": 25000.0}, {"date": "2010-09-29", "close": 0.12, "volume": 13542.0}, {"date": "2010-09-30", "close": 0.12, "volume": 18056.0}, {"date": "2010-10-04", "close": 0.12, "volume": 12500.0}, {"date": "2010-10-05", "close": 0.144, "volume": 30250.0}, {"date": "2010-10-07", "close": 0.12, "volume": 98183.0}, {"date": "2010-10-11", "close": 0.12, "volume": 90507.0}, {"date": "2010-10-12", "close": 0.144, "volume": 324333.0}, {"date": "2010-10-13", "close": 0.168, "volume": 253083.0}, {"date": "2010-10-14", "close": 0.168, "volume": 17857.0}, {"date": "2010-10-15", "close": 0.144, "volume": 20833.0}, {"date": "2010-10-26", "close": 0.144, "volume": 50000.0}, {"date": "2010-10-27", "close": 0.168, "volume": 135417.0}, {"date": "2010-10-28", "close": 0.168, "volume": 14375.0}, {"date": "2010-10-29", "close": 0.144, "volume": 20833.0}, {"date": "2010-11-01", "close": 0.168, "volume": 41667.0}, {"date": "2010-11-09", "close": 0.144, "volume": 11542.0}, {"date": "2010-11-10", "close": 0.144, "volume": 958.0}, {"date": "2010-11-16", "close": 0.144, "volume": 4792.0}, {"date": "2010-11-19", "close": 0.12, "volume": 41667.0}, {"date": "2010-11-22", "close": 0.12, "volume": 17083.0}, {"date": "2010-11-26", "close": 0.12, "volume": 200000.0}, {"date": "2010-11-29", "close": 0.12, "volume": 46042.0}, {"date": "2010-11-30", "close": 0.144, "volume": 179167.0}, {"date": "2010-12-01", "close": 0.096, "volume": 150000.0}, {"date": "2010-12-03", "close": 0.096, "volume": 32458.0}, {"date": "2010-12-06", "close": 0.12, "volume": 75000.0}, {"date": "2010-12-07", "close": 0.12, "volume": 9167.0}, {"date": "2010-12-08", "close": 0.096, "volume": 4167.0}, {"date": "2010-12-15", "close": 0.12, "volume": 27083.0}, {"date": "2010-12-21", "close": 0.096, "volume": 12500.0}, {"date": "2010-12-24", "close": 0.096, "volume": 20833.0}, {"date": "2010-12-29", "close": 0.096, "volume": 22533.0}, {"date": "2010-12-31", "close": 0.096, "volume": 8333.0}, {"date": "2011-01-04", "close": 0.096, "volume": 4167.0}, {"date": "2011-01-10", "close": 0.096, "volume": 22917.0}, {"date": "2011-01-11", "close": 0.096, "volume": 3875.0}, {"date": "2011-01-12", "close": 0.096, "volume": 8958.0}, {"date": "2011-01-14", "close": 0.12, "volume": 16667.0}, {"date": "2011-01-27", "close": 0.096, "volume": 223925.0}, {"date": "2011-01-28", "close": 0.096, "volume": 20000.0}, {"date": "2011-02-02", "close": 0.096, "volume": 13473.0}, {"date": "2011-02-03", "close": 0.072, "volume": 43750.0}, {"date": "2011-02-08", "close": 0.096, "volume": 62500.0}, {"date": "2011-02-10", "close": 0.096, "volume": 2917.0}, {"date": "2011-02-11", "close": 0.144, "volume": 241481.0}, {"date": "2011-02-14", "close": 0.12, "volume": 227917.0}, {"date": "2011-02-15", "close": 0.144, "volume": 58333.0}, {"date": "2011-02-16", "close": 0.12, "volume": 1042.0}, {"date": "2011-02-18", "close": 0.12, "volume": 11458.0}, {"date": "2011-02-21", "close": 0.12, "volume": 18771.0}, {"date": "2011-02-22", "close": 0.12, "volume": 6250.0}, {"date": "2011-02-23", "close": 0.096, "volume": 20833.0}, {"date": "2011-02-28", "close": 0.096, "volume": 12500.0}, {"date": "2011-03-02", "close": 0.12, "volume": 16667.0}, {"date": "2011-03-03", "close": 0.12, "volume": 6333.0}, {"date": "2011-03-07", "close": 0.12, "volume": 27000.0}, {"date": "2011-03-09", "close": 0.12, "volume": 14667.0}, {"date": "2011-03-10", "close": 0.12, "volume": 6167.0}, {"date": "2011-03-11", "close": 0.096, "volume": 5780.0}, {"date": "2011-03-14", "close": 0.096, "volume": 91701.0}, {"date": "2011-03-15", "close": 0.096, "volume": 65868.0}, {"date": "2011-03-23", "close": 0.096, "volume": 10417.0}, {"date": "2011-03-29", "close": 0.096, "volume": 22917.0}, {"date": "2011-04-04", "close": 0.12, "volume": 33333.0}, {"date": "2011-04-05", "close": 0.096, "volume": 49938.0}, {"date": "2011-04-12", "close": 0.096, "volume": 65938.0}, {"date": "2011-04-14", "close": 0.096, "volume": 6675.0}, {"date": "2011-04-20", "close": 0.096, "volume": 109452.0}, {"date": "2011-04-21", "close": 0.096, "volume": 6667.0}, {"date": "2011-04-27", "close": 0.096, "volume": 441761.0}, {"date": "2011-04-28", "close": 0.072, "volume": 87395.0}, {"date": "2011-04-29", "close": 0.072, "volume": 11167.0}, {"date": "2011-05-04", "close": 0.072, "volume": 18048.0}, {"date": "2011-05-16", "close": 0.072, "volume": 20833.0}, {"date": "2011-05-27", "close": 0.072, "volume": 4167.0}, {"date": "2011-05-31", "close": 0.072, "volume": 20833.0}, {"date": "2011-06-01", "close": 0.096, "volume": 29167.0}, {"date": "2011-06-02", "close": 0.072, "volume": 44792.0}, {"date": "2011-06-06", "close": 0.072, "volume": 8333.0}, {"date": "2011-06-08", "close": 0.072, "volume": 41667.0}, {"date": "2011-06-23", "close": 0.072, "volume": 2917.0}, {"date": "2011-06-27", "close": 0.072, "volume": 24375.0}, {"date": "2011-06-28", "close": 0.072, "volume": 20833.0}, {"date": "2011-06-29", "close": 0.072, "volume": 83333.0}, {"date": "2011-07-26", "close": 0.072, "volume": 8333.0}, {"date": "2011-07-27", "close": 0.072, "volume": 833.0}, {"date": "2011-07-28", "close": 0.072, "volume": 41667.0}, {"date": "2011-07-29", "close": 0.096, "volume": 41667.0}, {"date": "2011-08-09", "close": 0.072, "volume": 67130.0}, {"date": "2011-08-24", "close": 0.072, "volume": 27083.0}, {"date": "2011-08-30", "close": 0.072, "volume": 62417.0}, {"date": "2011-08-31", "close": 0.072, "volume": 54167.0}, {"date": "2011-09-05", "close": 0.072, "volume": 469319.0}, {"date": "2011-09-13", "close": 0.048, "volume": 87500.0}, {"date": "2011-09-14", "close": 0.048, "volume": 54604.0}, {"date": "2011-09-27", "close": 0.048, "volume": 41667.0}, {"date": "2011-10-20", "close": 0.048, "volume": 833.0}, {"date": "2011-10-25", "close": 0.048, "volume": 8333.0}, {"date": "2011-10-26", "close": 0.048, "volume": 18813.0}, {"date": "2011-10-27", "close": 0.072, "volume": 744694.0}, {"date": "2011-10-28", "close": 0.072, "volume": 35125.0}, {"date": "2011-11-03", "close": 0.072, "volume": 6250.0}, {"date": "2011-11-16", "close": 0.072, "volume": 41667.0}, {"date": "2011-11-17", "close": 0.072, "volume": 8021.0}, {"date": "2011-11-18", "close": 0.096, "volume": 778222.0}, {"date": "2011-11-22", "close": 0.096, "volume": 679167.0}, {"date": "2011-11-30", "close": 0.096, "volume": 4167.0}, {"date": "2011-12-01", "close": 0.072, "volume": 3687486.0}, {"date": "2011-12-02", "close": 0.072, "volume": 15264.0}, {"date": "2011-12-05", "close": 0.096, "volume": 52083.0}, {"date": "2011-12-06", "close": 0.072, "volume": 54167.0}, {"date": "2011-12-08", "close": 0.072, "volume": 2711911.0}, {"date": "2011-12-12", "close": 0.072, "volume": 833.0}, {"date": "2011-12-14", "close": 0.072, "volume": 12500.0}, {"date": "2012-01-11", "close": 0.096, "volume": 15833.0}, {"date": "2012-01-12", "close": 0.072, "volume": 14583.0}, {"date": "2012-02-02", "close": 0.096, "volume": 466667.0}, {"date": "2012-02-03", "close": 0.096, "volume": 159346.0}, {"date": "2012-02-09", "close": 0.096, "volume": 68750.0}, {"date": "2012-02-10", "close": 0.096, "volume": 61542.0}, {"date": "2012-02-14", "close": 0.096, "volume": 418695.0}, {"date": "2012-02-16", "close": 0.096, "volume": 164533.0}, {"date": "2012-02-17", "close": 0.096, "volume": 41667.0}, {"date": "2012-02-20", "close": 0.096, "volume": 12083.0}, {"date": "2012-02-23", "close": 0.096, "volume": 125007.0}, {"date": "2012-02-28", "close": 0.096, "volume": 143819.0}, {"date": "2012-02-29", "close": 0.096, "volume": 11286.0}, {"date": "2012-03-02", "close": 0.072, "volume": 11875.0}, {"date": "2012-03-06", "close": 0.096, "volume": 52083.0}, {"date": "2012-03-12", "close": 0.096, "volume": 41667.0}, {"date": "2012-03-15", "close": 0.096, "volume": 89583.0}, {"date": "2012-03-16", "close": 0.096, "volume": 27083.0}, {"date": "2012-03-19", "close": 0.072, "volume": 3208.0}, {"date": "2012-03-21", "close": 0.12, "volume": 3388.0}, {"date": "2012-04-10", "close": 0.096, "volume": 270833.0}, {"date": "2012-04-11", "close": 0.096, "volume": 62188.0}, {"date": "2012-04-12", "close": 0.096, "volume": 33645.0}, {"date": "2012-04-13", "close": 0.096, "volume": 6250.0}, {"date": "2012-04-17", "close": 0.096, "volume": 163134.0}, {"date": "2012-04-19", "close": 0.096, "volume": 54200.0}, {"date": "2012-04-20", "close": 0.096, "volume": 32083.0}, {"date": "2012-04-23", "close": 0.096, "volume": 52920.0}, {"date": "2012-04-24", "close": 0.096, "volume": 224060.0}, {"date": "2012-04-26", "close": 0.096, "volume": 276876.0}, {"date": "2012-04-27", "close": 0.12, "volume": 25000.0}, {"date": "2012-05-07", "close": 0.12, "volume": 8334.0}, {"date": "2012-05-08", "close": 0.12, "volume": 2551242.0}, {"date": "2012-05-09", "close": 0.144, "volume": 208333.0}, {"date": "2012-05-10", "close": 0.12, "volume": 290000.0}, {"date": "2012-05-11", "close": 0.12, "volume": 133334.0}, {"date": "2012-05-14", "close": 0.12, "volume": 12500.0}, {"date": "2012-05-15", "close": 0.096, "volume": 19557.0}, {"date": "2012-05-16", "close": 0.096, "volume": 41667.0}, {"date": "2012-05-17", "close": 0.096, "volume": 83750.0}, {"date": "2012-05-18", "close": 0.12, "volume": 72209.0}, {"date": "2012-05-22", "close": 0.096, "volume": 157183.0}, {"date": "2012-05-24", "close": 0.072, "volume": 83333.0}, {"date": "2012-05-28", "close": 0.096, "volume": 6250.0}, {"date": "2012-05-29", "close": 0.096, "volume": 116667.0}, {"date": "2012-05-30", "close": 0.072, "volume": 66667.0}, {"date": "2012-06-01", "close": 0.072, "volume": 22000.0}, {"date": "2012-06-05", "close": 0.096, "volume": 6250.0}, {"date": "2012-06-06", "close": 0.096, "volume": 386183.0}, {"date": "2012-06-07", "close": 0.096, "volume": 83333.0}, {"date": "2012-06-08", "close": 0.096, "volume": 155484.0}, {"date": "2012-06-18", "close": 0.096, "volume": 83333.0}, {"date": "2012-06-22", "close": 0.072, "volume": 4167.0}, {"date": "2012-06-26", "close": 0.072, "volume": 4167.0}, {"date": "2012-06-29", "close": 0.072, "volume": 14211.0}, {"date": "2012-07-02", "close": 0.072, "volume": 202250.0}, {"date": "2012-07-19", "close": 0.0732, "volume": 130471.0}, {"date": "2012-07-20", "close": 0.0732, "volume": 4167.0}, {"date": "2012-07-25", "close": 0.0768, "volume": 9583.0}, {"date": "2012-07-31", "close": 0.0768, "volume": 5000.0}, {"date": "2012-08-09", "close": 0.0696, "volume": 3475.0}, {"date": "2012-08-23", "close": 0.0672, "volume": 99308.0}, {"date": "2012-08-30", "close": 0.0672, "volume": 32633.0}, {"date": "2012-09-07", "close": 0.06, "volume": 8333.0}, {"date": "2012-09-12", "close": 0.048, "volume": 4167.0}, {"date": "2012-09-13", "close": 0.048, "volume": 30208.0}, {"date": "2012-09-20", "close": 0.0528, "volume": 1667.0}, {"date": "2012-09-25", "close": 0.0528, "volume": 4167.0}, {"date": "2012-10-01", "close": 0.0672, "volume": 80283.0}, {"date": "2012-10-18", "close": 0.0504, "volume": 24992.0}, {"date": "2012-10-26", "close": 0.0504, "volume": 3750.0}, {"date": "2012-11-16", "close": 0.0432, "volume": 208.0}, {"date": "2012-11-20", "close": 0.0384, "volume": 33333.0}, {"date": "2012-12-04", "close": 0.0384, "volume": 20833.0}, {"date": "2012-12-05", "close": 0.0504, "volume": 47700.0}, {"date": "2012-12-12", "close": 0.054, "volume": 88096.0}, {"date": "2012-12-28", "close": 0.0552, "volume": 8333.0}, {"date": "2013-01-03", "close": 0.0552, "volume": 3571.0}, {"date": "2013-01-08", "close": 0.048, "volume": 20833.0}, {"date": "2013-01-10", "close": 0.06, "volume": 163000.0}, {"date": "2013-01-15", "close": 0.06, "volume": 8338.0}, {"date": "2013-01-25", "close": 0.048, "volume": 50000.0}, {"date": "2013-01-29", "close": 0.048, "volume": 11458.0}, {"date": "2013-02-01", "close": 0.048, "volume": 218750.0}, {"date": "2013-02-04", "close": 0.048, "volume": 1250.0}, {"date": "2013-02-05", "close": 0.0516, "volume": 255208.0}, {"date": "2013-02-12", "close": 0.06, "volume": 43667.0}, {"date": "2013-02-14", "close": 0.06, "volume": 12500.0}, {"date": "2013-02-18", "close": 0.072, "volume": 541708.0}, {"date": "2013-02-26", "close": 0.0696, "volume": 21550.0}, {"date": "2013-02-27", "close": 0.06, "volume": 20833.0}, {"date": "2013-03-05", "close": 0.06, "volume": 4.0}, {"date": "2013-03-11", "close": 0.06, "volume": 20829.0}, {"date": "2013-03-25", "close": 0.0408, "volume": 8333.0}, {"date": "2013-03-26", "close": 0.0432, "volume": 14583.0}, {"date": "2013-04-05", "close": 0.0456, "volume": 41667.0}, {"date": "2013-04-11", "close": 0.054, "volume": 83333.0}, {"date": "2013-04-15", "close": 0.054, "volume": 208333.0}, {"date": "2013-04-18", "close": 0.048, "volume": 4167.0}, {"date": "2013-04-19", "close": 0.048, "volume": 41667.0}, {"date": "2013-05-02", "close": 0.0408, "volume": 4167.0}, {"date": "2013-05-10", "close": 0.054, "volume": 266667.0}, {"date": "2013-06-04", "close": 0.048, "volume": 9508.0}, {"date": "2013-07-16", "close": 0.036, "volume": 3396.0}, {"date": "2013-07-17", "close": 0.036, "volume": 10208.0}, {"date": "2013-07-18", "close": 0.0432, "volume": 5150.0}, {"date": "2013-07-24", "close": 0.048, "volume": 58.0}, {"date": "2013-08-05", "close": 0.0468, "volume": 198717.0}, {"date": "2013-08-08", "close": 0.0468, "volume": 416667.0}, {"date": "2013-08-14", "close": 0.0468, "volume": 128204.0}, {"date": "2013-08-16", "close": 0.0468, "volume": 170938.0}, {"date": "2013-08-20", "close": 0.0432, "volume": 205471.0}, {"date": "2013-08-21", "close": 0.0468, "volume": 2863.0}, {"date": "2013-08-27", "close": 0.0456, "volume": 12500.0}, {"date": "2013-08-28", "close": 0.0456, "volume": 291667.0}, {"date": "2013-09-10", "close": 0.0456, "volume": 41667.0}, {"date": "2013-09-19", "close": 0.0408, "volume": 41667.0}, {"date": "2013-09-24", "close": 0.0408, "volume": 20833.0}, {"date": "2013-11-01", "close": 0.0312, "volume": 2917.0}, {"date": "2013-11-19", "close": 0.0336, "volume": 16938.0}, {"date": "2013-12-05", "close": 0.0336, "volume": 70833.0}, {"date": "2013-12-11", "close": 0.0276, "volume": 1042.0}, {"date": "2013-12-20", "close": 0.0252, "volume": 23667.0}, {"date": "2014-01-06", "close": 0.0192, "volume": 14583.0}, {"date": "2014-01-14", "close": 0.0192, "volume": 16667.0}, {"date": "2014-01-22", "close": 0.0192, "volume": 71113.0}, {"date": "2014-01-29", "close": 0.024, "volume": 29167.0}, {"date": "2014-01-31", "close": 0.0228, "volume": 41667.0}, {"date": "2014-02-07", "close": 0.03, "volume": 150271.0}, {"date": "2014-02-10", "close": 0.03, "volume": 20833.0}, {"date": "2014-02-11", "close": 0.03, "volume": null}, {"date": "2014-02-19", "close": 0.0288, "volume": 4167.0}, {"date": "2014-02-28", "close": 0.0336, "volume": 83333.0}, {"date": "2014-03-04", "close": 0.0312, "volume": 62500.0}, {"date": "2014-03-20", "close": 0.0312, "volume": 52083.0}, {"date": "2014-03-26", "close": 0.0312, "volume": 258563.0}, {"date": "2014-03-27", "close": 0.03, "volume": 166667.0}, {"date": "2014-05-19", "close": 0.0288, "volume": 10417.0}, {"date": "2014-05-21", "close": 0.0252, "volume": 229167.0}, {"date": "2014-05-22", "close": 0.036, "volume": 403413.0}, {"date": "2014-05-23", "close": 0.0612, "volume": 4809575.0}, {"date": "2014-05-26", "close": 0.0648, "volume": 2258196.0}, {"date": "2014-05-27", "close": 0.0564, "volume": 499333.0}, {"date": "2014-05-28", "close": 0.0576, "volume": 159754.0}, {"date": "2014-05-29", "close": 0.0528, "volume": 21496.0}, {"date": "2014-05-30", "close": 0.0492, "volume": 84167.0}, {"date": "2014-06-02", "close": 0.0516, "volume": 50000.0}, {"date": "2014-06-03", "close": 0.0552, "volume": 157083.0}, {"date": "2014-06-04", "close": 0.0552, "volume": 3333.0}, {"date": "2014-06-05", "close": 0.0516, "volume": 29996.0}, {"date": "2014-06-10", "close": 0.0576, "volume": 400233.0}, {"date": "2014-06-11", "close": 0.06, "volume": 372150.0}, {"date": "2014-06-12", "close": 0.0612, "volume": 114958.0}, {"date": "2014-06-16", "close": 0.06, "volume": 46871.0}, {"date": "2014-06-17", "close": 0.0624, "volume": 41667.0}, {"date": "2014-06-18", "close": 0.0648, "volume": 20833.0}, {"date": "2014-06-19", "close": 0.0732, "volume": 429046.0}, {"date": "2014-06-20", "close": 0.0792, "volume": 385129.0}, {"date": "2014-06-23", "close": 0.0696, "volume": 270833.0}, {"date": "2014-06-24", "close": 0.0792, "volume": 31492.0}, {"date": "2014-07-01", "close": 0.0636, "volume": 1471150.0}, {"date": "2014-07-02", "close": 0.06, "volume": 132500.0}, {"date": "2014-07-08", "close": 0.06, "volume": 100000.0}, {"date": "2014-07-09", "close": 0.054, "volume": 73333.0}, {"date": "2014-07-10", "close": 0.0495, "volume": 16000.0}, {"date": "2014-07-11", "close": 0.0525, "volume": 83333.0}, {"date": "2014-07-14", "close": 0.051, "volume": 150000.0}, {"date": "2014-07-16", "close": 0.051, "volume": 41683.0}, {"date": "2014-07-21", "close": 0.048, "volume": 132500.0}, {"date": "2014-07-22", "close": 0.051, "volume": 74167.0}, {"date": "2014-07-23", "close": 0.0525, "volume": 105667.0}, {"date": "2014-07-24", "close": 0.063, "volume": 169213.0}, {"date": "2014-07-25", "close": 0.063, "volume": 16667.0}, {"date": "2014-07-28", "close": 0.069, "volume": 110000.0}, {"date": "2014-07-30", "close": 0.06, "volume": 184333.0}, {"date": "2014-08-04", "close": 0.0525, "volume": 168393.0}, {"date": "2014-08-07", "close": 0.048, "volume": 96667.0}, {"date": "2014-08-11", "close": 0.0525, "volume": 25000.0}, {"date": "2014-08-12", "close": 0.054, "volume": 131620.0}, {"date": "2014-08-19", "close": 0.054, "volume": 366667.0}, {"date": "2014-08-22", "close": 0.054, "volume": 16667.0}, {"date": "2014-08-25", "close": 0.054, "volume": 100000.0}, {"date": "2014-08-26", "close": 0.054, "volume": 7.0}, {"date": "2014-08-27", "close": 0.0525, "volume": 58327.0}, {"date": "2014-08-28", "close": 0.051, "volume": 55000.0}, {"date": "2014-09-01", "close": 0.051, "volume": 489397.0}, {"date": "2014-09-02", "close": 0.045, "volume": 424333.0}, {"date": "2014-09-03", "close": 0.042, "volume": 257977.0}, {"date": "2014-09-04", "close": 0.0465, "volume": 170110.0}, {"date": "2014-09-05", "close": 0.0465, "volume": 83337.0}, {"date": "2014-09-08", "close": 0.0465, "volume": 155663.0}, {"date": "2014-09-09", "close": 0.045, "volume": 210000.0}, {"date": "2014-09-10", "close": 0.045, "volume": 16667.0}, {"date": "2014-09-11", "close": 0.045, "volume": 33333.0}, {"date": "2014-09-12", "close": 0.045, "volume": 58263.0}, {"date": "2014-09-15", "close": 0.045, "volume": 77.0}, {"date": "2014-09-16", "close": 0.045, "volume": 100543.0}, {"date": "2014-09-17", "close": 0.045, "volume": 30.0}, {"date": "2014-09-18", "close": 0.045, "volume": 406640.0}, {"date": "2014-09-22", "close": 0.051, "volume": 896807.0}, {"date": "2014-09-23", "close": 0.0495, "volume": 33407.0}, {"date": "2014-09-24", "close": 0.0495, "volume": 63.0}, {"date": "2014-09-25", "close": 0.0495, "volume": 183237.0}, {"date": "2014-09-26", "close": 0.048, "volume": 8353.0}, {"date": "2014-09-29", "close": 0.048, "volume": 15173.0}, {"date": "2014-10-02", "close": 0.0495, "volume": 100000.0}, {"date": "2014-10-03", "close": 0.0495, "volume": 224710.0}, {"date": "2014-10-07", "close": 0.0495, "volume": 198993.0}, {"date": "2014-10-08", "close": 0.0495, "volume": 23.0}, {"date": "2014-10-09", "close": 0.0495, "volume": 3.0}, {"date": "2014-10-10", "close": 0.0495, "volume": 446243.0}, {"date": "2014-10-13", "close": 0.0495, "volume": 10000.0}, {"date": "2014-10-14", "close": 0.0495, "volume": 83353.0}, {"date": "2014-10-15", "close": 0.0495, "volume": 23.0}, {"date": "2014-10-16", "close": 0.0495, "volume": 3.0}, {"date": "2014-10-17", "close": 0.0495, "volume": 3.0}, {"date": "2014-10-20", "close": 0.0495, "volume": 23333.0}, {"date": "2014-10-21", "close": 0.0495, "volume": 141437.0}, {"date": "2014-10-22", "close": 0.0495, "volume": 17.0}, {"date": "2014-10-23", "close": 0.0495, "volume": 17.0}, {"date": "2014-10-24", "close": 0.0495, "volume": 162243.0}, {"date": "2014-10-30", "close": 0.0465, "volume": 118393.0}, {"date": "2014-10-31", "close": 0.0465, "volume": 33.0}, {"date": "2014-11-03", "close": 0.0465, "volume": 23.0}, {"date": "2014-11-04", "close": 0.0465, "volume": 13.0}, {"date": "2014-11-05", "close": 0.0465, "volume": 7.0}, {"date": "2014-11-06", "close": 0.042, "volume": 50000.0}, {"date": "2014-11-07", "close": 0.042, "volume": 64863.0}, {"date": "2014-11-10", "close": 0.0435, "volume": 133333.0}, {"date": "2014-11-12", "close": 0.0435, "volume": 16667.0}, {"date": "2014-11-17", "close": 0.036, "volume": 26690.0}, {"date": "2014-11-18", "close": 0.0405, "volume": 2891553.0}, {"date": "2014-11-19", "close": 0.042, "volume": 6178053.0}, {"date": "2014-11-20", "close": 0.0435, "volume": 12682667.0}, {"date": "2014-11-21", "close": 0.0435, "volume": 4916157.0}, {"date": "2014-11-24", "close": 0.042, "volume": 1126617.0}, {"date": "2014-11-25", "close": 0.039, "volume": 1182290.0}, {"date": "2014-11-26", "close": 0.042, "volume": 2912257.0}, {"date": "2014-11-27", "close": 0.042, "volume": 2259340.0}, {"date": "2014-11-28", "close": 0.039, "volume": 1311270.0}, {"date": "2014-12-01", "close": 0.0405, "volume": 785483.0}, {"date": "2014-12-02", "close": 0.0405, "volume": 632397.0}, {"date": "2014-12-03", "close": 0.0405, "volume": 130920.0}, {"date": "2014-12-04", "close": 0.0405, "volume": 103333.0}, {"date": "2014-12-05", "close": 0.042, "volume": 497373.0}, {"date": "2014-12-09", "close": 0.039, "volume": 1162053.0}, {"date": "2014-12-10", "close": 0.036, "volume": 366667.0}, {"date": "2014-12-11", "close": 0.036, "volume": 8333.0}, {"date": "2014-12-12", "close": 0.039, "volume": 175000.0}, {"date": "2014-12-15", "close": 0.0375, "volume": 805973.0}, {"date": "2014-12-16", "close": 0.0375, "volume": 683333.0}, {"date": "2014-12-17", "close": 0.039, "volume": 183333.0}, {"date": "2014-12-18", "close": 0.0405, "volume": 331873.0}, {"date": "2014-12-22", "close": 0.039, "volume": 50000.0}, {"date": "2014-12-23", "close": 0.039, "volume": 237897.0}, {"date": "2014-12-29", "close": 0.039, "volume": 523437.0}, {"date": "2014-12-30", "close": 0.036, "volume": 112933.0}, {"date": "2015-01-02", "close": 0.036, "volume": 177193.0}, {"date": "2015-01-05", "close": 0.0375, "volume": 156140.0}, {"date": "2015-01-06", "close": 0.036, "volume": 100000.0}, {"date": "2015-01-07", "close": 0.036, "volume": 50000.0}, {"date": "2015-01-09", "close": 0.036, "volume": 25640.0}, {"date": "2015-01-12", "close": 0.0375, "volume": 213333.0}, {"date": "2015-01-13", "close": 0.0375, "volume": 112590.0}, {"date": "2015-01-14", "close": 0.0375, "volume": 334077.0}, {"date": "2015-01-15", "close": 0.0375, "volume": 66667.0}, {"date": "2015-01-19", "close": 0.036, "volume": 668350.0}, {"date": "2015-01-21", "close": 0.0345, "volume": 92410.0}, {"date": "2015-01-22", "close": 0.0345, "volume": 30083.0}, {"date": "2015-01-28", "close": 0.0345, "volume": 100000.0}, {"date": "2015-01-30", "close": 0.039, "volume": 1159997.0}, {"date": "2015-02-02", "close": 0.036, "volume": 739627.0}, {"date": "2015-02-03", "close": 0.039, "volume": 646073.0}, {"date": "2015-02-04", "close": 0.0375, "volume": 383333.0}, {"date": "2015-02-05", "close": 0.039, "volume": 763333.0}, {"date": "2015-02-06", "close": 0.039, "volume": 1222187.0}, {"date": "2015-02-09", "close": 0.045, "volume": 5305200.0}, {"date": "2015-02-10", "close": 0.0435, "volume": 2572037.0}, {"date": "2015-02-11", "close": 0.0405, "volume": 161367.0}, {"date": "2015-02-12", "close": 0.0435, "volume": 758690.0}, {"date": "2015-02-13", "close": 0.045, "volume": 2292400.0}, {"date": "2015-02-16", "close": 0.0435, "volume": 862667.0}, {"date": "2015-02-17", "close": 0.042, "volume": 796210.0}, {"date": "2015-02-18", "close": 0.0405, "volume": 220457.0}, {"date": "2015-02-19", "close": 0.0405, "volume": 223333.0}, {"date": "2015-02-23", "close": 0.039, "volume": 194870.0}, {"date": "2015-02-24", "close": 0.039, "volume": 341000.0}, {"date": "2015-02-25", "close": 0.045, "volume": 1213730.0}, {"date": "2015-02-26", "close": 0.0405, "volume": 1009557.0}, {"date": "2015-02-27", "close": 0.042, "volume": 650000.0}, {"date": "2015-03-02", "close": 0.0525, "volume": 3455897.0}, {"date": "2015-03-03", "close": 0.054, "volume": 2679420.0}, {"date": "2015-03-04", "close": 0.06, "volume": 2695883.0}, {"date": "2015-03-05", "close": 0.06, "volume": 2216180.0}, {"date": "2015-03-06", "close": 0.081, "volume": 4489283.0}, {"date": "2015-03-09", "close": 0.0885, "volume": 2509290.0}, {"date": "2015-03-10", "close": 0.0855, "volume": 1045800.0}, {"date": "2015-03-11", "close": 0.0855, "volume": 1465697.0}, {"date": "2015-03-12", "close": 0.0885, "volume": 1413083.0}, {"date": "2015-03-13", "close": 0.0915, "volume": 1884033.0}, {"date": "2015-03-16", "close": 0.09, "volume": 31667.0}, {"date": "2015-03-17", "close": 0.096, "volume": 534773.0}, {"date": "2015-03-18", "close": 0.0945, "volume": 838020.0}, {"date": "2015-03-19", "close": 0.09, "volume": 564790.0}, {"date": "2015-03-20", "close": 0.0885, "volume": 261070.0}, {"date": "2015-03-23", "close": 0.084, "volume": 322263.0}, {"date": "2015-03-24", "close": 0.087, "volume": 210000.0}, {"date": "2015-03-25", "close": 0.0915, "volume": 723123.0}, {"date": "2015-03-26", "close": 0.0855, "volume": 536320.0}, {"date": "2015-03-27", "close": 0.0885, "volume": 90137.0}, {"date": "2015-03-30", "close": 0.087, "volume": 97387.0}, {"date": "2015-03-31", "close": 0.0855, "volume": 5703.0}, {"date": "2015-04-01", "close": 0.0855, "volume": 189137.0}, {"date": "2015-04-07", "close": 0.087, "volume": 105680.0}, {"date": "2015-04-08", "close": 0.084, "volume": 781537.0}, {"date": "2015-04-09", "close": 0.114, "volume": 3031607.0}, {"date": "2015-04-10", "close": 0.117, "volume": 2103720.0}, {"date": "2015-04-13", "close": 0.135, "volume": 1495593.0}, {"date": "2015-04-14", "close": 0.126, "volume": 724083.0}, {"date": "2015-04-15", "close": 0.1305, "volume": 301510.0}, {"date": "2015-04-16", "close": 0.1305, "volume": 287167.0}, {"date": "2015-04-17", "close": 0.153, "volume": 1003707.0}, {"date": "2015-04-20", "close": 0.159, "volume": 1064757.0}, {"date": "2015-04-21", "close": 0.1455, "volume": 527897.0}, {"date": "2015-04-22", "close": 0.15, "volume": 5000.0}, {"date": "2015-04-23", "close": 0.144, "volume": 38203.0}, {"date": "2015-04-24", "close": 0.135, "volume": 870263.0}, {"date": "2015-04-27", "close": 0.135, "volume": 429873.0}, {"date": "2015-04-28", "close": 0.135, "volume": 64190.0}, {"date": "2015-04-29", "close": 0.135, "volume": 320953.0}, {"date": "2015-04-30", "close": 0.126, "volume": 187787.0}, {"date": "2015-05-01", "close": 0.135, "volume": 285717.0}, {"date": "2015-05-05", "close": 0.12, "volume": 273427.0}, {"date": "2015-05-06", "close": 0.1095, "volume": 405773.0}, {"date": "2015-05-07", "close": 0.111, "volume": 172600.0}, {"date": "2015-05-08", "close": 0.108, "volume": 50000.0}, {"date": "2015-05-11", "close": 0.105, "volume": 279970.0}, {"date": "2015-05-12", "close": 0.096, "volume": 516383.0}, {"date": "2015-05-13", "close": 0.12, "volume": 408753.0}, {"date": "2015-05-14", "close": 0.126, "volume": 85757.0}, {"date": "2015-05-15", "close": 0.117, "volume": 170000.0}, {"date": "2015-05-18", "close": 0.114, "volume": 144877.0}, {"date": "2015-05-19", "close": 0.114, "volume": 55593.0}, {"date": "2015-05-21", "close": 0.114, "volume": 152167.0}, {"date": "2015-05-22", "close": 0.117, "volume": 16667.0}, {"date": "2015-05-25", "close": 0.117, "volume": 46667.0}, {"date": "2015-05-26", "close": 0.117, "volume": 114363.0}, {"date": "2015-05-28", "close": 0.117, "volume": 213333.0}, {"date": "2015-05-29", "close": 0.1155, "volume": 168703.0}, {"date": "2015-06-01", "close": 0.1155, "volume": 4630.0}, {"date": "2015-06-03", "close": 0.1125, "volume": 155060.0}, {"date": "2015-06-04", "close": 0.1125, "volume": 78273.0}, {"date": "2015-06-05", "close": 0.105, "volume": 66667.0}, {"date": "2015-06-10", "close": 0.105, "volume": 29333.0}, {"date": "2015-06-11", "close": 0.1005, "volume": 22220.0}, {"date": "2015-06-12", "close": 0.099, "volume": 358780.0}, {"date": "2015-06-15", "close": 0.1005, "volume": 31983.0}, {"date": "2015-06-19", "close": 0.102, "volume": 74073.0}, {"date": "2015-06-22", "close": 0.102, "volume": 33757.0}, {"date": "2015-06-23", "close": 0.099, "volume": 240503.0}, {"date": "2015-06-24", "close": 0.0915, "volume": 45000.0}, {"date": "2015-06-25", "close": 0.096, "volume": 5120.0}, {"date": "2015-06-26", "close": 0.096, "volume": 923.0}, {"date": "2015-06-29", "close": 0.093, "volume": 222160.0}, {"date": "2015-06-30", "close": 0.093, "volume": 135897.0}, {"date": "2015-07-01", "close": 0.12, "volume": 568653.0}, {"date": "2015-07-02", "close": 0.1215, "volume": 18930.0}, {"date": "2015-07-03", "close": 0.123, "volume": 31000.0}, {"date": "2015-07-06", "close": 0.111, "volume": 32983.0}, {"date": "2015-07-07", "close": 0.108, "volume": 68817.0}, {"date": "2015-07-08", "close": 0.108, "volume": 86200.0}, {"date": "2015-07-13", "close": 0.108, "volume": 40000.0}, {"date": "2015-07-14", "close": 0.108, "volume": 16667.0}, {"date": "2015-07-15", "close": 0.114, "volume": 84210.0}, {"date": "2015-07-21", "close": 0.12, "volume": 31667.0}, {"date": "2015-07-22", "close": 0.126, "volume": 33333.0}, {"date": "2015-07-23", "close": 0.126, "volume": 17460.0}, {"date": "2015-07-24", "close": 0.15, "volume": 1051630.0}, {"date": "2015-07-27", "close": 0.15, "volume": 5867.0}, {"date": "2015-07-28", "close": 0.147, "volume": 136300.0}, {"date": "2015-07-29", "close": 0.15, "volume": 83333.0}, {"date": "2015-07-31", "close": 0.141, "volume": 66667.0}, {"date": "2015-08-03", "close": 0.1335, "volume": 225780.0}, {"date": "2015-08-04", "close": 0.138, "volume": 46333.0}, {"date": "2015-08-06", "close": 0.135, "volume": 121667.0}, {"date": "2015-08-07", "close": 0.135, "volume": 15000.0}, {"date": "2015-08-11", "close": 0.1305, "volume": 186667.0}, {"date": "2015-08-12", "close": 0.132, "volume": 83333.0}, {"date": "2015-08-18", "close": 0.12, "volume": 551613.0}, {"date": "2015-08-19", "close": 0.111, "volume": 491417.0}, {"date": "2015-08-20", "close": 0.123, "volume": 708867.0}, {"date": "2015-08-21", "close": 0.12, "volume": 57963.0}, {"date": "2015-08-24", "close": 0.1155, "volume": 233333.0}, {"date": "2015-08-25", "close": 0.111, "volume": 125250.0}, {"date": "2015-08-26", "close": 0.108, "volume": 50000.0}, {"date": "2015-08-27", "close": 0.096, "volume": 123333.0}, {"date": "2015-08-28", "close": 0.09, "volume": 214333.0}, {"date": "2015-08-31", "close": 0.0945, "volume": 598330.0}, {"date": "2015-09-01", "close": 0.096, "volume": 160190.0}, {"date": "2015-09-02", "close": 0.09, "volume": 233333.0}, {"date": "2015-09-03", "close": 0.093, "volume": 182407.0}, {"date": "2015-09-04", "close": 0.09, "volume": 633333.0}, {"date": "2015-09-07", "close": 0.087, "volume": 276667.0}, {"date": "2015-09-08", "close": 0.084, "volume": 333333.0}, {"date": "2015-09-09", "close": 0.087, "volume": 124443.0}, {"date": "2015-09-11", "close": 0.1005, "volume": 45557.0}, {"date": "2015-09-14", "close": 0.105, "volume": 500000.0}, {"date": "2015-09-15", "close": 0.093, "volume": 803010.0}, {"date": "2015-09-16", "close": 0.09, "volume": 156667.0}, {"date": "2015-09-17", "close": 0.099, "volume": 135957.0}, {"date": "2015-09-18", "close": 0.105, "volume": 50000.0}, {"date": "2015-09-21", "close": 0.105, "volume": 18333.0}, {"date": "2015-09-22", "close": 0.117, "volume": 171667.0}, {"date": "2015-09-23", "close": 0.108, "volume": 284447.0}, {"date": "2015-09-28", "close": 0.1155, "volume": 92233.0}, {"date": "2015-09-29", "close": 0.1155, "volume": 10807.0}, {"date": "2015-09-30", "close": 0.12, "volume": 57507.0}, {"date": "2015-10-01", "close": 0.144, "volume": 181113.0}, {"date": "2015-10-02", "close": 0.126, "volume": 35933.0}, {"date": "2015-10-05", "close": 0.126, "volume": 10867.0}, {"date": "2015-10-06", "close": 0.1215, "volume": 303333.0}, {"date": "2015-10-07", "close": 0.1215, "volume": 14093.0}, {"date": "2015-10-08", "close": 0.1215, "volume": 16667.0}, {"date": "2015-10-09", "close": 0.123, "volume": 26667.0}, {"date": "2015-10-13", "close": 0.1305, "volume": 13167.0}, {"date": "2015-10-15", "close": 0.135, "volume": 25707.0}, {"date": "2015-10-16", "close": 0.144, "volume": 175787.0}, {"date": "2015-10-19", "close": 0.135, "volume": 105087.0}, {"date": "2015-10-23", "close": 0.1305, "volume": 198317.0}, {"date": "2015-10-26", "close": 0.1215, "volume": 100000.0}, {"date": "2015-10-27", "close": 0.12, "volume": 190753.0}, {"date": "2015-10-28", "close": 0.1215, "volume": 66670.0}, {"date": "2015-10-29", "close": 0.12, "volume": 16667.0}, {"date": "2015-11-02", "close": 0.12, "volume": 2450.0}, {"date": "2015-11-03", "close": 0.114, "volume": 3500.0}, {"date": "2015-11-04", "close": 0.12, "volume": 321667.0}, {"date": "2015-11-05", "close": 0.1245, "volume": 272690.0}, {"date": "2015-11-06", "close": 0.126, "volume": 139230.0}, {"date": "2015-11-09", "close": 0.1275, "volume": 135790.0}, {"date": "2015-11-10", "close": 0.1335, "volume": 146667.0}, {"date": "2015-11-11", "close": 0.138, "volume": 40000.0}, {"date": "2015-11-12", "close": 0.1335, "volume": 233703.0}, {"date": "2015-11-13", "close": 0.1275, "volume": 59630.0}, {"date": "2015-11-16", "close": 0.12, "volume": 8000.0}, {"date": "2015-11-18", "close": 0.12, "volume": 38333.0}, {"date": "2015-11-20", "close": 0.129, "volume": 33333.0}, {"date": "2015-11-24", "close": 0.126, "volume": 68667.0}, {"date": "2015-11-26", "close": 0.126, "volume": 192233.0}, {"date": "2015-12-02", "close": 0.126, "volume": 44117.0}, {"date": "2015-12-04", "close": 0.141, "volume": 201767.0}, {"date": "2015-12-07", "close": 0.132, "volume": 60103.0}, {"date": "2015-12-08", "close": 0.135, "volume": 10000.0}, {"date": "2015-12-09", "close": 0.132, "volume": 23130.0}, {"date": "2015-12-10", "close": 0.135, "volume": 177540.0}, {"date": "2015-12-11", "close": 0.135, "volume": 122507.0}, {"date": "2015-12-14", "close": 0.1275, "volume": 156667.0}, {"date": "2015-12-16", "close": 0.123, "volume": 115833.0}, {"date": "2015-12-17", "close": 0.12, "volume": 86823.0}, {"date": "2015-12-22", "close": 0.1185, "volume": 105333.0}, {"date": "2015-12-23", "close": 0.1185, "volume": 340000.0}, {"date": "2015-12-29", "close": 0.12, "volume": 50130.0}, {"date": "2016-01-05", "close": 0.126, "volume": 31667.0}, {"date": "2016-01-06", "close": 0.132, "volume": 37877.0}, {"date": "2016-01-07", "close": 0.132, "volume": 95457.0}, {"date": "2016-01-08", "close": 0.141, "volume": 138047.0}, {"date": "2016-01-11", "close": 0.141, "volume": 50000.0}, {"date": "2016-01-12", "close": 0.1425, "volume": 70100.0}, {"date": "2016-01-14", "close": 0.129, "volume": 140000.0}, {"date": "2016-01-15", "close": 0.129, "volume": 9343.0}, {"date": "2016-01-20", "close": 0.123, "volume": 82333.0}, {"date": "2016-01-22", "close": 0.1215, "volume": 121027.0}, {"date": "2016-01-25", "close": 0.1215, "volume": 205000.0}, {"date": "2016-01-27", "close": 0.126, "volume": 26473.0}, {"date": "2016-01-28", "close": 0.1185, "volume": 5000.0}, {"date": "2016-01-29", "close": 0.081, "volume": 2330280.0}, {"date": "2016-02-01", "close": 0.099, "volume": 1385003.0}, {"date": "2016-02-02", "close": 0.099, "volume": 78687.0}, {"date": "2016-02-03", "close": 0.09, "volume": 349300.0}, {"date": "2016-02-08", "close": 0.09, "volume": 176667.0}, {"date": "2016-02-09", "close": 0.0915, "volume": 115117.0}, {"date": "2016-02-10", "close": 0.0915, "volume": 345747.0}, {"date": "2016-02-11", "close": 0.0915, "volume": 8333.0}, {"date": "2016-02-16", "close": 0.087, "volume": 346667.0}, {"date": "2016-02-17", "close": 0.096, "volume": 256760.0}, {"date": "2016-02-22", "close": 0.0975, "volume": 332157.0}, {"date": "2016-02-23", "close": 0.1095, "volume": 294417.0}, {"date": "2016-02-26", "close": 0.093, "volume": 171753.0}, {"date": "2016-02-29", "close": 0.093, "volume": 41090.0}, {"date": "2016-03-02", "close": 0.087, "volume": 298680.0}, {"date": "2016-03-03", "close": 0.087, "volume": 16667.0}, {"date": "2016-03-07", "close": 0.0825, "volume": 164380.0}, {"date": "2016-03-08", "close": 0.081, "volume": 56667.0}, {"date": "2016-03-09", "close": 0.078, "volume": 27577060.0}, {"date": "2016-03-10", "close": 0.0765, "volume": 58333.0}, {"date": "2016-03-11", "close": 0.072, "volume": 12000.0}, {"date": "2016-03-14", "close": 0.072, "volume": 139000.0}, {"date": "2016-03-17", "close": 0.0975, "volume": 342333.0}, {"date": "2016-03-21", "close": 0.078, "volume": 20000.0}, {"date": "2016-03-22", "close": 0.096, "volume": 33780.0}, {"date": "2016-03-23", "close": 0.0885, "volume": 56553.0}, {"date": "2016-03-30", "close": 0.084, "volume": 306113.0}, {"date": "2016-03-31", "close": 0.084, "volume": 53887.0}, {"date": "2016-04-01", "close": 0.078, "volume": 286667.0}, {"date": "2016-04-06", "close": 0.0825, "volume": 39397.0}, {"date": "2016-04-07", "close": 0.081, "volume": 6060.0}, {"date": "2016-04-08", "close": 0.084, "volume": 50000.0}, {"date": "2016-04-11", "close": 0.0765, "volume": 152823.0}, {"date": "2016-04-12", "close": 0.0765, "volume": 87383.0}, {"date": "2016-04-14", "close": 0.0765, "volume": 56207.0}, {"date": "2016-04-19", "close": 0.078, "volume": 28567.0}, {"date": "2016-04-20", "close": 0.078, "volume": 10780.0}, {"date": "2016-04-21", "close": 0.084, "volume": 142467.0}, {"date": "2016-04-26", "close": 0.084, "volume": 22600.0}, {"date": "2016-04-27", "close": 0.078, "volume": 16667.0}, {"date": "2016-04-28", "close": 0.078, "volume": 166667.0}, {"date": "2016-04-29", "close": 0.078, "volume": 66667.0}, {"date": "2016-05-02", "close": 0.084, "volume": 35500.0}, {"date": "2016-05-04", "close": 0.081, "volume": 113167.0}, {"date": "2016-05-09", "close": 0.078, "volume": 6417.0}, {"date": "2016-05-10", "close": 0.075, "volume": 124097.0}, {"date": "2016-05-11", "close": 0.075, "volume": 197337.0}, {"date": "2016-05-13", "close": 0.0735, "volume": 66060.0}, {"date": "2016-05-17", "close": 0.072, "volume": 50000.0}, {"date": "2016-05-18", "close": 0.075, "volume": 84807.0}, {"date": "2016-05-20", "close": 0.0705, "volume": 18873.0}, {"date": "2016-05-23", "close": 0.069, "volume": 25680.0}, {"date": "2016-05-24", "close": 0.0705, "volume": 84253.0}, {"date": "2016-05-25", "close": 0.066, "volume": 137400.0}, {"date": "2016-05-27", "close": 0.0615, "volume": 30000.0}, {"date": "2016-05-30", "close": 0.066, "volume": 151667.0}, {"date": "2016-06-01", "close": 0.063, "volume": 220000.0}, {"date": "2016-06-02", "close": 0.063, "volume": 85000.0}, {"date": "2016-06-03", "close": 0.075, "volume": 80997.0}, {"date": "2016-06-06", "close": 0.075, "volume": 37337.0}, {"date": "2016-06-09", "close": 0.063, "volume": 66667.0}, {"date": "2016-06-10", "close": 0.063, "volume": 13333.0}, {"date": "2016-06-15", "close": 0.0645, "volume": 47943.0}, {"date": "2016-06-16", "close": 0.066, "volume": 73333.0}, {"date": "2016-06-17", "close": 0.066, "volume": 1667.0}, {"date": "2016-06-21", "close": 0.066, "volume": 150000.0}, {"date": "2016-06-23", "close": 0.063, "volume": 51177.0}, {"date": "2016-06-24", "close": 0.069, "volume": 259617.0}, {"date": "2016-06-27", "close": 0.069, "volume": 94233.0}, {"date": "2016-06-28", "close": 0.069, "volume": 25347.0}, {"date": "2016-06-29", "close": 0.069, "volume": 21160.0}, {"date": "2016-07-05", "close": 0.066, "volume": 16667.0}, {"date": "2016-07-13", "close": 0.066, "volume": 21160.0}, {"date": "2016-07-21", "close": 0.075, "volume": 13333.0}, {"date": "2016-07-25", "close": 0.066, "volume": 112200.0}, {"date": "2016-07-28", "close": 0.0675, "volume": 33333.0}, {"date": "2016-07-29", "close": 0.0675, "volume": 16667.0}, {"date": "2016-08-02", "close": 0.057, "volume": 44517.0}, {"date": "2016-08-04", "close": 0.063, "volume": 25000.0}, {"date": "2016-08-08", "close": 0.066, "volume": 390490.0}, {"date": "2016-08-12", "close": 0.069, "volume": 226667.0}, {"date": "2016-08-15", "close": 0.06, "volume": 50000.0}, {"date": "2016-08-16", "close": 0.0555, "volume": 284447.0}, {"date": "2016-08-17", "close": 0.0585, "volume": 23333.0}, {"date": "2016-08-22", "close": 0.057, "volume": 66667.0}, {"date": "2016-08-23", "close": 0.06, "volume": 116667.0}, {"date": "2016-08-24", "close": 0.0585, "volume": 51350.0}, {"date": "2016-08-25", "close": 0.0585, "volume": 8550.0}, {"date": "2016-08-29", "close": 0.0585, "volume": 18547.0}, {"date": "2016-08-31", "close": 0.054, "volume": 173333.0}, {"date": "2016-09-01", "close": 0.0525, "volume": 33333.0}, {"date": "2016-09-02", "close": 0.0495, "volume": 205027.0}, {"date": "2016-09-05", "close": 0.051, "volume": 55483.0}, {"date": "2016-09-06", "close": 0.054, "volume": 5850.0}, {"date": "2016-09-07", "close": 0.051, "volume": 482767.0}, {"date": "2016-09-09", "close": 0.051, "volume": 34350.0}, {"date": "2016-09-12", "close": 0.051, "volume": 10763.0}, {"date": "2016-09-13", "close": 0.057, "volume": 133333.0}, {"date": "2016-09-14", "close": 0.051, "volume": 18220.0}, {"date": "2016-09-22", "close": 0.0465, "volume": 179113.0}, {"date": "2016-09-23", "close": 0.042, "volume": 17553.0}, {"date": "2016-09-26", "close": 0.042, "volume": 33333.0}, {"date": "2016-09-28", "close": 0.048, "volume": 18547.0}, {"date": "2016-10-06", "close": 0.054, "volume": 1453.0}, {"date": "2016-10-10", "close": 0.057, "volume": 133333.0}, {"date": "2016-10-19", "close": 0.069, "volume": 1482800.0}, {"date": "2016-10-20", "close": 0.096, "volume": 350000.0}, {"date": "2016-10-21", "close": 0.084, "volume": 332333.0}, {"date": "2016-10-25", "close": 0.075, "volume": 289313.0}, {"date": "2016-10-26", "close": 0.075, "volume": 50000.0}, {"date": "2016-10-27", "close": 0.078, "volume": 6883.0}, {"date": "2016-10-28", "close": 0.0735, "volume": 548333.0}, {"date": "2016-10-31", "close": 0.0705, "volume": 85000.0}, {"date": "2016-11-01", "close": 0.0705, "volume": 31667.0}, {"date": "2016-11-02", "close": 0.0705, "volume": 51667.0}, {"date": "2016-11-03", "close": 0.075, "volume": 33333.0}, {"date": "2016-11-04", "close": 0.066, "volume": 281667.0}, {"date": "2016-11-08", "close": 0.075, "volume": 33333.0}, {"date": "2016-11-09", "close": 0.075, "volume": 33333.0}, {"date": "2016-11-15", "close": 0.075, "volume": 69000.0}, {"date": "2016-11-16", "close": 0.072, "volume": 33333.0}, {"date": "2016-12-02", "close": 0.075, "volume": 100000.0}, {"date": "2016-12-05", "close": 0.075, "volume": 75527.0}, {"date": "2016-12-06", "close": 0.072, "volume": 3683.0}, {"date": "2016-12-07", "close": 0.072, "volume": 33333.0}, {"date": "2016-12-09", "close": 0.072, "volume": 16667.0}, {"date": "2016-12-12", "close": 0.066, "volume": 168887.0}, {"date": "2016-12-13", "close": 0.0675, "volume": 173913.0}, {"date": "2016-12-14", "close": 0.0675, "volume": 7243.0}, {"date": "2016-12-15", "close": 0.0675, "volume": 59423.0}, {"date": "2016-12-16", "close": 0.0675, "volume": 47667.0}, {"date": "2016-12-19", "close": 0.0675, "volume": 107243.0}, {"date": "2017-01-03", "close": 0.057, "volume": 4167.0}, {"date": "2017-01-27", "close": 0.054, "volume": 21667.0}, {"date": "2017-02-08", "close": 0.051, "volume": 20000.0}, {"date": "2017-02-10", "close": 0.051, "volume": 146667.0}, {"date": "2017-02-14", "close": 0.048, "volume": 69583.0}, {"date": "2017-02-15", "close": 0.045, "volume": 31347.0}, {"date": "2017-02-16", "close": 0.036, "volume": 306250.0}, {"date": "2017-02-22", "close": 0.039, "volume": 817.0}, {"date": "2017-02-24", "close": 0.039, "volume": 32520.0}, {"date": "2017-02-27", "close": 0.0375, "volume": 166667.0}, {"date": "2017-02-28", "close": 0.036, "volume": 517730.0}, {"date": "2017-03-07", "close": 0.048, "volume": 33333.0}, {"date": "2017-03-13", "close": 0.042, "volume": 191667.0}, {"date": "2017-03-14", "close": 0.042, "volume": 37000.0}, {"date": "2017-03-15", "close": 0.039, "volume": 52500.0}, {"date": "2017-03-16", "close": 0.0375, "volume": 16350.0}, {"date": "2017-03-20", "close": 0.0375, "volume": 3.0}, {"date": "2017-03-23", "close": 0.0375, "volume": 3333.0}, {"date": "2017-03-28", "close": 0.045, "volume": 68337.0}, {"date": "2017-03-30", "close": 0.054, "volume": 302663.0}, {"date": "2017-03-31", "close": 0.054, "volume": 33333.0}, {"date": "2017-04-03", "close": 0.0555, "volume": 100000.0}, {"date": "2017-04-20", "close": 0.0525, "volume": 24037.0}, {"date": "2017-04-21", "close": 0.0495, "volume": 84540.0}, {"date": "2017-04-27", "close": 0.054, "volume": 100000.0}, {"date": "2017-04-28", "close": 0.054, "volume": 133333.0}, {"date": "2017-05-01", "close": 0.051, "volume": 433333.0}, {"date": "2017-05-05", "close": 0.045, "volume": 295267.0}, {"date": "2017-05-09", "close": 0.057, "volume": 3021160.0}, {"date": "2017-05-10", "close": 0.0495, "volume": 254307.0}, {"date": "2017-05-15", "close": 0.0495, "volume": 106667.0}, {"date": "2017-05-16", "close": 0.0495, "volume": 151720.0}, {"date": "2017-05-19", "close": 0.051, "volume": 38663.0}, {"date": "2017-06-01", "close": 0.045, "volume": 36667.0}, {"date": "2017-06-07", "close": 0.051, "volume": 4667.0}, {"date": "2017-06-08", "close": 0.045, "volume": 20000.0}, {"date": "2017-06-09", "close": 0.0495, "volume": 12000.0}, {"date": "2017-06-13", "close": 0.045, "volume": 39997.0}, {"date": "2017-06-22", "close": 0.045, "volume": 17800.0}, {"date": "2017-06-23", "close": 0.048, "volume": 31667.0}, {"date": "2017-06-26", "close": 0.045, "volume": 12667.0}, {"date": "2017-06-27", "close": 0.045, "volume": 15000.0}, {"date": "2017-06-28", "close": 0.045, "volume": 91203.0}, {"date": "2017-06-30", "close": 0.039, "volume": 36347.0}, {"date": "2017-07-07", "close": 0.045, "volume": 2800000.0}, {"date": "2017-07-25", "close": 0.0405, "volume": 223.0}, {"date": "2017-07-28", "close": 0.054, "volume": 31667.0}, {"date": "2017-08-28", "close": 0.054, "volume": 83333.0}, {"date": "2017-08-30", "close": 0.054, "volume": 1347.0}, {"date": "2017-09-01", "close": 0.075, "volume": 428333.0}, {"date": "2017-09-04", "close": 0.075, "volume": 120000.0}, {"date": "2017-09-05", "close": 0.075, "volume": 95667.0}, {"date": "2017-09-06", "close": 0.075, "volume": 378333.0}, {"date": "2017-09-07", "close": 0.075, "volume": 255000.0}, {"date": "2017-09-08", "close": 0.072, "volume": 345000.0}, {"date": "2017-09-11", "close": 0.075, "volume": 163083.0}, {"date": "2017-09-12", "close": 0.072, "volume": 26667.0}, {"date": "2017-09-13", "close": 0.075, "volume": 7333.0}, {"date": "2017-09-19", "close": 0.066, "volume": 71333.0}, {"date": "2017-10-03", "close": 0.066, "volume": 5167.0}, {"date": "2017-10-05", "close": 0.066, "volume": 4667.0}, {"date": "2017-10-09", "close": 0.069, "volume": 33333.0}, {"date": "2017-10-11", "close": 0.066, "volume": 333333.0}, {"date": "2017-10-13", "close": 0.057, "volume": 216667.0}, {"date": "2017-10-16", "close": 0.0705, "volume": 52687.0}, {"date": "2017-10-23", "close": 0.063, "volume": 8333.0}, {"date": "2017-10-24", "close": 0.063, "volume": 67320.0}, {"date": "2017-10-30", "close": 0.072, "volume": 245647.0}, {"date": "2017-10-31", "close": 0.069, "volume": 224700.0}, {"date": "2017-11-01", "close": 0.063, "volume": 166667.0}, {"date": "2017-11-06", "close": 0.06, "volume": 333333.0}, {"date": "2017-11-10", "close": 0.072, "volume": 83333.0}, {"date": "2017-11-22", "close": 0.063, "volume": 66667.0}, {"date": "2017-11-23", "close": 0.06, "volume": 25503.0}, {"date": "2017-11-27", "close": 0.06, "volume": 33333.0}, {"date": "2017-11-30", "close": 0.06, "volume": 667.0}, {"date": "2017-12-11", "close": 0.063, "volume": 110000.0}, {"date": "2017-12-18", "close": 0.063, "volume": 20000.0}, {"date": "2017-12-20", "close": 0.054, "volume": 43990.0}, {"date": "2018-01-10", "close": 0.054, "volume": 60000.0}, {"date": "2018-01-24", "close": 0.054, "volume": 2780.0}, {"date": "2018-01-31", "close": 0.054, "volume": 333.0}, {"date": "2018-02-02", "close": 0.054, "volume": 3333.0}, {"date": "2018-02-05", "close": 0.054, "volume": 9563.0}, {"date": "2018-02-19", "close": 0.042, "volume": 6667.0}, {"date": "2018-03-09", "close": 0.054, "volume": 325437.0}, {"date": "2018-03-13", "close": 0.06, "volume": 87000.0}, {"date": "2018-03-21", "close": 0.06, "volume": 1166667.0}, {"date": "2018-03-28", "close": 0.06, "volume": 178290.0}, {"date": "2018-03-29", "close": 0.0615, "volume": 105043.0}, {"date": "2018-04-11", "close": 0.075, "volume": 50000.0}, {"date": "2018-04-12", "close": 0.06, "volume": 111623.0}, {"date": "2018-04-17", "close": 0.069, "volume": 42000.0}, {"date": "2018-04-18", "close": 0.0615, "volume": 15553.0}, {"date": "2018-04-19", "close": 0.0555, "volume": 187417.0}, {"date": "2018-04-23", "close": 0.054, "volume": 28290.0}, {"date": "2018-06-01", "close": 0.045, "volume": 100000.0}, {"date": "2018-06-05", "close": 0.0525, "volume": 10500.0}, {"date": "2018-06-06", "close": 0.0525, "volume": 159223.0}, {"date": "2018-06-08", "close": 0.0525, "volume": 62667.0}, {"date": "2018-06-12", "close": 0.051, "volume": 33333.0}, {"date": "2018-06-13", "close": 0.045, "volume": 33333.0}, {"date": "2018-06-14", "close": 0.045, "volume": 16667.0}, {"date": "2018-06-26", "close": 0.042, "volume": 33333.0}, {"date": "2018-06-28", "close": 0.048, "volume": 14290.0}, {"date": "2018-07-02", "close": 0.048, "volume": 10293.0}, {"date": "2018-07-04", "close": 0.033, "volume": 268930.0}, {"date": "2018-07-10", "close": 0.042, "volume": 53333.0}, {"date": "2018-07-13", "close": 0.042, "volume": 36667.0}, {"date": "2018-07-19", "close": 0.042, "volume": 21713.0}, {"date": "2018-07-23", "close": 0.042, "volume": 44953.0}, {"date": "2018-07-26", "close": 0.042, "volume": 79047.0}, {"date": "2018-08-01", "close": 0.042, "volume": 23333.0}, {"date": "2018-08-06", "close": 0.039, "volume": 21410.0}, {"date": "2018-08-07", "close": 0.039, "volume": 220860.0}, {"date": "2018-08-08", "close": 0.042, "volume": 25543.0}, {"date": "2018-08-30", "close": 0.042, "volume": 2190.0}, {"date": "2018-09-06", "close": 0.036, "volume": 33333.0}, {"date": "2018-09-07", "close": 0.036, "volume": 2187.0}, {"date": "2018-09-19", "close": 0.036, "volume": 19163.0}, {"date": "2018-09-20", "close": 0.036, "volume": 1983.0}, {"date": "2018-09-24", "close": 0.042, "volume": 13333.0}, {"date": "2018-10-11", "close": 0.0345, "volume": 140000.0}, {"date": "2018-10-12", "close": 0.036, "volume": 1000000.0}, {"date": "2018-10-16", "close": 0.036, "volume": 166667.0}, {"date": "2018-10-19", "close": 0.036, "volume": 57083.0}, {"date": "2018-10-23", "close": 0.042, "volume": 295683.0}, {"date": "2018-10-24", "close": 0.054, "volume": 235957.0}, {"date": "2018-10-26", "close": 0.057, "volume": 18333.0}, {"date": "2018-10-31", "close": 0.0495, "volume": 56667.0}, {"date": "2018-11-16", "close": 0.0495, "volume": 183333.0}, {"date": "2018-11-19", "close": 0.0495, "volume": 66667.0}, {"date": "2018-11-20", "close": 0.048, "volume": 33333.0}, {"date": "2018-11-21", "close": 0.048, "volume": 253.0}, {"date": "2018-12-06", "close": 0.039, "volume": 1000000.0}, {"date": "2018-12-27", "close": 0.0525, "volume": 83333.0}, {"date": "2018-12-31", "close": 0.054, "volume": 33333.0}, {"date": "2019-01-29", "close": 0.042, "volume": 115907.0}, {"date": "2019-01-31", "close": 0.042, "volume": 26667.0}, {"date": "2019-02-04", "close": 0.042, "volume": 16667.0}, {"date": "2019-02-08", "close": 0.042, "volume": 233333.0}, {"date": "2019-02-12", "close": 0.042, "volume": 20000.0}, {"date": "2019-02-14", "close": 0.042, "volume": 143333.0}, {"date": "2019-02-18", "close": 0.042, "volume": 307103.0}, {"date": "2019-02-19", "close": 0.042, "volume": 56667.0}, {"date": "2019-02-22", "close": 0.048, "volume": 424080.0}, {"date": "2019-02-25", "close": 0.051, "volume": 34443.0}, {"date": "2019-02-27", "close": 0.06, "volume": 474077.0}, {"date": "2019-02-28", "close": 0.0555, "volume": 166667.0}, {"date": "2019-03-05", "close": 0.045, "volume": 33333.0}, {"date": "2019-03-06", "close": 0.045, "volume": 11553.0}, {"date": "2019-03-07", "close": 0.045, "volume": 66667.0}, {"date": "2019-03-08", "close": 0.045, "volume": 315670.0}, {"date": "2019-03-11", "close": 0.045, "volume": 3750.0}, {"date": "2019-03-14", "close": 0.051, "volume": 172860.0}, {"date": "2019-03-15", "close": 0.051, "volume": 548900.0}, {"date": "2019-03-19", "close": 0.072, "volume": 2257247.0}, {"date": "2019-03-20", "close": 0.0825, "volume": 2014647.0}, {"date": "2019-03-21", "close": 0.081, "volume": 940667.0}, {"date": "2019-03-22", "close": 0.0825, "volume": 329160.0}, {"date": "2019-03-25", "close": 0.084, "volume": 266490.0}, {"date": "2019-03-26", "close": 0.0825, "volume": 85183.0}, {"date": "2019-03-27", "close": 0.075, "volume": 143157.0}, {"date": "2019-03-28", "close": 0.075, "volume": 361923.0}, {"date": "2019-03-29", "close": 0.0795, "volume": 13333.0}, {"date": "2019-04-01", "close": 0.078, "volume": 49873.0}, {"date": "2019-04-02", "close": 0.0675, "volume": 957877.0}, {"date": "2019-04-04", "close": 0.066, "volume": 39550.0}, {"date": "2019-04-05", "close": 0.069, "volume": 10000.0}, {"date": "2019-04-09", "close": 0.081, "volume": 1382497.0}, {"date": "2019-04-10", "close": 0.0795, "volume": 260600.0}, {"date": "2019-04-11", "close": 0.0795, "volume": 391863.0}, {"date": "2019-04-12", "close": 0.0795, "volume": 52780.0}, {"date": "2019-04-15", "close": 0.0855, "volume": 416430.0}, {"date": "2019-04-16", "close": 0.09, "volume": 151307.0}, {"date": "2019-04-17", "close": 0.084, "volume": 169413.0}, {"date": "2019-04-18", "close": 0.0825, "volume": 258333.0}, {"date": "2019-04-23", "close": 0.0825, "volume": 12000.0}, {"date": "2019-04-24", "close": 0.09, "volume": 226710.0}, {"date": "2019-04-26", "close": 0.087, "volume": 33333.0}, {"date": "2019-04-29", "close": 0.087, "volume": 111667.0}, {"date": "2019-04-30", "close": 0.087, "volume": 25000.0}, {"date": "2019-05-01", "close": 0.0825, "volume": 96923.0}, {"date": "2019-05-03", "close": 0.0825, "volume": 27290.0}, {"date": "2019-05-06", "close": 0.0825, "volume": 6667.0}, {"date": "2019-05-07", "close": 0.075, "volume": 111743.0}, {"date": "2019-05-08", "close": 0.069, "volume": 106660.0}, {"date": "2019-05-09", "close": 0.069, "volume": 191087.0}, {"date": "2019-05-13", "close": 0.069, "volume": 12107.0}, {"date": "2019-05-14", "close": 0.0705, "volume": 100000.0}, {"date": "2019-05-15", "close": 0.078, "volume": 3333.0}, {"date": "2019-05-16", "close": 0.0795, "volume": 39210.0}, {"date": "2019-05-30", "close": 0.075, "volume": 33333.0}, {"date": "2019-06-03", "close": 0.0765, "volume": 6667.0}, {"date": "2019-06-04", "close": 0.087, "volume": 505023.0}, {"date": "2019-06-05", "close": 0.102, "volume": 809803.0}, {"date": "2019-06-06", "close": 0.0915, "volume": 1521113.0}, {"date": "2019-06-07", "close": 0.093, "volume": 431667.0}, {"date": "2019-06-11", "close": 0.1035, "volume": 755193.0}, {"date": "2019-06-12", "close": 0.1005, "volume": 632667.0}, {"date": "2019-06-13", "close": 0.102, "volume": 49333.0}, {"date": "2019-06-14", "close": 0.0975, "volume": 48860.0}, {"date": "2019-06-17", "close": 0.0945, "volume": 115047.0}, {"date": "2019-06-18", "close": 0.09, "volume": 354107.0}, {"date": "2019-06-19", "close": 0.084, "volume": 249613.0}, {"date": "2019-06-20", "close": 0.0885, "volume": 303333.0}, {"date": "2019-06-21", "close": 0.0825, "volume": 189000.0}, {"date": "2019-06-25", "close": 0.081, "volume": 330333.0}, {"date": "2019-06-26", "close": 0.075, "volume": 340690.0}, {"date": "2019-06-27", "close": 0.078, "volume": 420000.0}, {"date": "2019-06-28", "close": 0.081, "volume": 66027.0}, {"date": "2019-07-01", "close": 0.081, "volume": 50640.0}, {"date": "2019-07-04", "close": 0.078, "volume": 252570.0}, {"date": "2019-07-05", "close": 0.081, "volume": 68963.0}, {"date": "2019-07-08", "close": 0.0795, "volume": 50123.0}, {"date": "2019-07-09", "close": 0.0795, "volume": 16210.0}, {"date": "2019-07-10", "close": 0.081, "volume": 30000.0}, {"date": "2019-07-11", "close": 0.078, "volume": 133297.0}, {"date": "2019-07-12", "close": 0.0795, "volume": 533757.0}, {"date": "2019-07-16", "close": 0.081, "volume": 33333.0}, {"date": "2019-07-17", "close": 0.084, "volume": 93667.0}, {"date": "2019-07-19", "close": 0.087, "volume": 78333.0}, {"date": "2019-07-29", "close": 0.081, "volume": 480227.0}, {"date": "2019-07-30", "close": 0.075, "volume": 76353.0}, {"date": "2019-07-31", "close": 0.072, "volume": 653033.0}, {"date": "2019-08-01", "close": 0.075, "volume": 201667.0}, {"date": "2019-08-05", "close": 0.069, "volume": 189487.0}, {"date": "2019-08-06", "close": 0.063, "volume": 80290.0}, {"date": "2019-08-07", "close": 0.06, "volume": 457443.0}, {"date": "2019-08-09", "close": 0.066, "volume": 66667.0}, {"date": "2019-08-14", "close": 0.0675, "volume": 10000.0}, {"date": "2019-08-15", "close": 0.063, "volume": 11363.0}, {"date": "2019-08-19", "close": 0.0675, "volume": 135000.0}, {"date": "2019-08-20", "close": 0.0705, "volume": 195123.0}, {"date": "2019-08-23", "close": 0.0705, "volume": 47.0}, {"date": "2019-08-26", "close": 0.066, "volume": 56153.0}, {"date": "2019-08-27", "close": 0.066, "volume": 53333.0}, {"date": "2019-08-29", "close": 0.0705, "volume": 73847.0}, {"date": "2019-09-04", "close": 0.057, "volume": 1154487.0}, {"date": "2019-09-05", "close": 0.0555, "volume": 330127.0}, {"date": "2019-09-06", "close": 0.06, "volume": 200193.0}, {"date": "2019-09-09", "close": 0.06, "volume": 133953.0}, {"date": "2019-09-10", "close": 0.0585, "volume": 84547.0}, {"date": "2019-09-12", "close": 0.057, "volume": 20327.0}, {"date": "2019-09-16", "close": 0.06, "volume": 253007.0}, {"date": "2019-09-17", "close": 0.066, "volume": 45000.0}, {"date": "2019-09-18", "close": 0.0645, "volume": 30300.0}, {"date": "2019-09-19", "close": 0.0645, "volume": 164240.0}, {"date": "2019-09-20", "close": 0.0645, "volume": 15657.0}, {"date": "2019-09-23", "close": 0.06, "volume": 720567.0}, {"date": "2019-09-25", "close": 0.0585, "volume": 266667.0}, {"date": "2019-09-26", "close": 0.06, "volume": 146667.0}, {"date": "2019-09-30", "close": 0.06, "volume": 153550.0}, {"date": "2019-10-01", "close": 0.057, "volume": 1140533.0}, {"date": "2019-10-02", "close": 0.066, "volume": 1030887.0}, {"date": "2019-10-03", "close": 0.057, "volume": 45833.0}, {"date": "2019-10-04", "close": 0.0555, "volume": 190810.0}, {"date": "2019-10-07", "close": 0.06, "volume": 308000.0}, {"date": "2019-10-08", "close": 0.0615, "volume": 1006107.0}, {"date": "2019-10-09", "close": 0.0645, "volume": 920760.0}, {"date": "2019-10-10", "close": 0.066, "volume": 538333.0}, {"date": "2019-10-11", "close": 0.0675, "volume": 904667.0}, {"date": "2019-10-14", "close": 0.0675, "volume": 283983.0}, {"date": "2019-10-15", "close": 0.066, "volume": 655667.0}, {"date": "2019-10-16", "close": 0.063, "volume": 974140.0}, {"date": "2019-10-17", "close": 0.063, "volume": 422290.0}, {"date": "2019-10-18", "close": 0.066, "volume": 694307.0}, {"date": "2019-10-21", "close": 0.066, "volume": 192257.0}, {"date": "2019-10-24", "close": 0.0675, "volume": 113333.0}, {"date": "2019-10-25", "close": 0.075, "volume": 150000.0}, {"date": "2019-10-28", "close": 0.0735, "volume": 15270.0}, {"date": "2019-10-29", "close": 0.0675, "volume": 322757.0}, {"date": "2019-10-31", "close": 0.054, "volume": 1766970.0}, {"date": "2019-11-01", "close": 0.057, "volume": 640210.0}, {"date": "2019-11-04", "close": 0.057, "volume": 473333.0}, {"date": "2019-11-05", "close": 0.057, "volume": 11000.0}, {"date": "2019-11-06", "close": 0.0555, "volume": 416663.0}, {"date": "2019-11-07", "close": 0.057, "volume": 937940.0}, {"date": "2019-11-08", "close": 0.0525, "volume": 618327.0}, {"date": "2019-11-11", "close": 0.06, "volume": 519403.0}, {"date": "2019-11-12", "close": 0.06, "volume": 107333.0}, {"date": "2019-11-13", "close": 0.06, "volume": 150000.0}, {"date": "2019-11-14", "close": 0.075, "volume": 1441403.0}, {"date": "2019-11-15", "close": 0.081, "volume": 1396613.0}, {"date": "2019-11-18", "close": 0.0825, "volume": 238290.0}, {"date": "2019-11-19", "close": 0.084, "volume": 457343.0}, {"date": "2019-11-20", "close": 0.0825, "volume": 322813.0}, {"date": "2019-11-21", "close": 0.081, "volume": 52650.0}, {"date": "2019-11-22", "close": 0.078, "volume": 826067.0}, {"date": "2019-11-25", "close": 0.075, "volume": 337700.0}, {"date": "2019-11-26", "close": 0.075, "volume": 175150.0}, {"date": "2019-11-27", "close": 0.075, "volume": 213333.0}, {"date": "2019-11-28", "close": 0.075, "volume": 250300.0}, {"date": "2019-11-29", "close": 0.084, "volume": 853703.0}, {"date": "2019-12-02", "close": 0.072, "volume": 850443.0}, {"date": "2019-12-03", "close": 0.0705, "volume": 42097.0}, {"date": "2019-12-04", "close": 0.066, "volume": 236733.0}, {"date": "2019-12-05", "close": 0.0615, "volume": 293333.0}, {"date": "2019-12-06", "close": 0.066, "volume": 82597.0}, {"date": "2019-12-09", "close": 0.0825, "volume": 1259083.0}, {"date": "2019-12-10", "close": 0.069, "volume": 153333.0}, {"date": "2019-12-11", "close": 0.0705, "volume": 159760.0}, {"date": "2019-12-12", "close": 0.069, "volume": 539650.0}, {"date": "2019-12-13", "close": 0.0705, "volume": 15757.0}, {"date": "2019-12-16", "close": 0.069, "volume": 167923.0}, {"date": "2019-12-18", "close": 0.0735, "volume": 105437.0}, {"date": "2019-12-19", "close": 0.0735, "volume": 96063.0}, {"date": "2019-12-20", "close": 0.0735, "volume": 100000.0}, {"date": "2019-12-23", "close": 0.081, "volume": 16667.0}, {"date": "2019-12-27", "close": 0.0705, "volume": 168540.0}, {"date": "2019-12-30", "close": 0.075, "volume": 83333.0}, {"date": "2019-12-31", "close": 0.0735, "volume": 123333.0}, {"date": "2020-01-02", "close": 0.0795, "volume": 211323.0}, {"date": "2020-01-03", "close": 0.0825, "volume": 453770.0}, {"date": "2020-01-06", "close": 0.096, "volume": 1945753.0}, {"date": "2020-01-07", "close": 0.096, "volume": 934377.0}, {"date": "2020-01-08", "close": 0.09, "volume": 585697.0}, {"date": "2020-01-09", "close": 0.096, "volume": 1445603.0}, {"date": "2020-01-10", "close": 0.0915, "volume": 492380.0}, {"date": "2020-01-13", "close": 0.0945, "volume": 306077.0}, {"date": "2020-01-14", "close": 0.0885, "volume": 94667.0}, {"date": "2020-01-15", "close": 0.0885, "volume": 213633.0}, {"date": "2020-01-16", "close": 0.09, "volume": 404767.0}, {"date": "2020-01-17", "close": 0.093, "volume": 116667.0}, {"date": "2020-01-20", "close": 0.09, "volume": 76603.0}, {"date": "2020-01-21", "close": 0.093, "volume": 1601527.0}, {"date": "2020-01-22", "close": 0.096, "volume": 462590.0}, {"date": "2020-01-23", "close": 0.0975, "volume": 368723.0}, {"date": "2020-01-24", "close": 0.0975, "volume": 16667.0}, {"date": "2020-01-28", "close": 0.0915, "volume": 95183.0}, {"date": "2020-01-29", "close": 0.102, "volume": 312163.0}, {"date": "2020-01-30", "close": 0.096, "volume": 141853.0}, {"date": "2020-01-31", "close": 0.0975, "volume": 195350.0}, {"date": "2020-02-03", "close": 0.096, "volume": 185637.0}, {"date": "2020-02-04", "close": 0.0945, "volume": 46867.0}, {"date": "2020-02-05", "close": 0.1035, "volume": 243443.0}, {"date": "2020-02-06", "close": 0.102, "volume": 42650.0}, {"date": "2020-02-07", "close": 0.0975, "volume": 34197.0}, {"date": "2020-02-10", "close": 0.093, "volume": 114183.0}, {"date": "2020-02-11", "close": 0.096, "volume": 371583.0}, {"date": "2020-02-12", "close": 0.0945, "volume": 51153.0}, {"date": "2020-02-13", "close": 0.0945, "volume": 16333.0}, {"date": "2020-02-14", "close": 0.093, "volume": 55080.0}, {"date": "2020-02-17", "close": 0.09, "volume": 144497.0}, {"date": "2020-02-18", "close": 0.084, "volume": 980800.0}, {"date": "2020-02-19", "close": 0.087, "volume": 107633.0}, {"date": "2020-02-20", "close": 0.084, "volume": 43643.0}, {"date": "2020-02-21", "close": 0.078, "volume": 614163.0}, {"date": "2020-02-24", "close": 0.069, "volume": 104173.0}, {"date": "2020-02-25", "close": 0.069, "volume": 342410.0}, {"date": "2020-02-26", "close": 0.0615, "volume": 134730.0}, {"date": "2020-02-27", "close": 0.069, "volume": 223783.0}, {"date": "2020-02-28", "close": 0.069, "volume": 397140.0}, {"date": "2020-03-02", "close": 0.081, "volume": 272813.0}, {"date": "2020-03-03", "close": 0.0765, "volume": 71943.0}, {"date": "2020-03-04", "close": 0.075, "volume": 75880.0}, {"date": "2020-03-05", "close": 0.0765, "volume": 749170.0}, {"date": "2020-03-06", "close": 0.075, "volume": 192523.0}, {"date": "2020-03-09", "close": 0.0705, "volume": 208207.0}, {"date": "2020-03-10", "close": 0.066, "volume": 163413.0}, {"date": "2020-03-12", "close": 0.066, "volume": 537267.0}, {"date": "2020-03-13", "close": 0.069, "volume": 259067.0}, {"date": "2020-03-16", "close": 0.057, "volume": 372333.0}, {"date": "2020-03-17", "close": 0.0585, "volume": 201617.0}, {"date": "2020-03-18", "close": 0.06, "volume": 97717.0}, {"date": "2020-03-19", "close": 0.057, "volume": 92100.0}, {"date": "2020-03-20", "close": 0.057, "volume": 160727.0}, {"date": "2020-03-23", "close": 0.054, "volume": 142590.0}, {"date": "2020-03-24", "close": 0.0525, "volume": 36983.0}, {"date": "2020-03-25", "close": 0.051, "volume": 93333.0}, {"date": "2020-03-26", "close": 0.045, "volume": 68373.0}, {"date": "2020-03-27", "close": 0.045, "volume": 200000.0}, {"date": "2020-03-30", "close": 0.051, "volume": 166667.0}, {"date": "2020-03-31", "close": 0.0495, "volume": 160667.0}, {"date": "2020-04-02", "close": 0.0465, "volume": 166667.0}, {"date": "2020-04-03", "close": 0.051, "volume": 243350.0}, {"date": "2020-04-06", "close": 0.051, "volume": 28800.0}, {"date": "2020-04-08", "close": 0.051, "volume": 21293.0}, {"date": "2020-04-09", "close": 0.048, "volume": 304000.0}, {"date": "2020-04-14", "close": 0.0465, "volume": 63477.0}, {"date": "2020-04-15", "close": 0.045, "volume": 513190.0}, {"date": "2020-04-16", "close": 0.045, "volume": 320833.0}, {"date": "2020-04-17", "close": 0.0495, "volume": 33333.0}, {"date": "2020-04-20", "close": 0.0525, "volume": 10000.0}, {"date": "2020-04-21", "close": 0.0495, "volume": 135200.0}, {"date": "2020-04-22", "close": 0.0495, "volume": 40403.0}, {"date": "2020-04-23", "close": 0.0525, "volume": 415590.0}, {"date": "2020-04-27", "close": 0.06, "volume": 10000.0}, {"date": "2020-04-28", "close": 0.0585, "volume": 37743.0}, {"date": "2020-04-29", "close": 0.0555, "volume": 182230.0}, {"date": "2020-04-30", "close": 0.0555, "volume": 202720.0}, {"date": "2020-05-01", "close": 0.0495, "volume": 25000.0}, {"date": "2020-05-08", "close": 0.054, "volume": 137683.0}, {"date": "2020-05-11", "close": 0.0555, "volume": 18517.0}, {"date": "2020-05-12", "close": 0.054, "volume": 19277.0}, {"date": "2020-05-13", "close": 0.051, "volume": 25813.0}, {"date": "2020-05-15", "close": 0.051, "volume": 9580.0}, {"date": "2020-05-18", "close": 0.0495, "volume": 135553.0}, {"date": "2020-05-20", "close": 0.0465, "volume": 166667.0}, {"date": "2020-05-21", "close": 0.048, "volume": 100000.0}, {"date": "2020-05-25", "close": 0.045, "volume": 152650.0}, {"date": "2020-05-26", "close": 0.045, "volume": 58493.0}, {"date": "2020-05-27", "close": 0.051, "volume": 71800.0}, {"date": "2020-05-29", "close": 0.0465, "volume": 81037.0}, {"date": "2020-06-01", "close": 0.0525, "volume": 203100.0}, {"date": "2020-06-02", "close": 0.054, "volume": 120000.0}, {"date": "2020-06-04", "close": 0.057, "volume": 107947.0}, {"date": "2020-06-05", "close": 0.0585, "volume": 33333.0}, {"date": "2020-06-09", "close": 0.0615, "volume": 221000.0}, {"date": "2020-06-10", "close": 0.063, "volume": 41467.0}, {"date": "2020-06-11", "close": 0.057, "volume": 114283.0}, {"date": "2020-06-12", "close": 0.051, "volume": 278130.0}, {"date": "2020-06-16", "close": 0.054, "volume": 75047.0}, {"date": "2020-06-17", "close": 0.0555, "volume": 98287.0}, {"date": "2020-06-18", "close": 0.051, "volume": 229547.0}, {"date": "2020-06-19", "close": 0.048, "volume": 743333.0}, {"date": "2020-06-22", "close": 0.048, "volume": 40000.0}, {"date": "2020-06-23", "close": 0.0495, "volume": 100000.0}, {"date": "2020-06-24", "close": 0.0555, "volume": 1087.0}, {"date": "2020-06-25", "close": 0.048, "volume": 623163.0}, {"date": "2020-06-26", "close": 0.048, "volume": 24667.0}, {"date": "2020-06-29", "close": 0.051, "volume": 50000.0}, {"date": "2020-07-01", "close": 0.0465, "volume": 21667.0}, {"date": "2020-07-02", "close": 0.045, "volume": 666667.0}, {"date": "2020-07-08", "close": 0.0465, "volume": 133333.0}, {"date": "2020-07-13", "close": 0.0645, "volume": 1384467.0}, {"date": "2020-07-14", "close": 0.054, "volume": 461650.0}, {"date": "2020-07-15", "close": 0.0555, "volume": 25000.0}, {"date": "2020-07-16", "close": 0.06, "volume": 230997.0}, {"date": "2020-07-17", "close": 0.0585, "volume": 35667.0}, {"date": "2020-07-20", "close": 0.0525, "volume": 16667.0}, {"date": "2020-07-21", "close": 0.0555, "volume": 35490.0}, {"date": "2020-07-23", "close": 0.0555, "volume": 35417.0}, {"date": "2020-07-24", "close": 0.054, "volume": 59863.0}, {"date": "2020-07-27", "close": 0.057, "volume": 176667.0}, {"date": "2020-07-29", "close": 0.057, "volume": 30050.0}, {"date": "2020-07-30", "close": 0.057, "volume": 177683.0}, {"date": "2020-07-31", "close": 0.0705, "volume": 1184153.0}, {"date": "2020-08-03", "close": 0.0705, "volume": 258333.0}, {"date": "2020-08-07", "close": 0.063, "volume": 83333.0}, {"date": "2020-08-11", "close": 0.066, "volume": 181033.0}, {"date": "2020-08-12", "close": 0.066, "volume": 227563.0}, {"date": "2020-08-13", "close": 0.0705, "volume": 258090.0}, {"date": "2020-08-14", "close": 0.0735, "volume": 363113.0}, {"date": "2020-08-17", "close": 0.075, "volume": 92913.0}, {"date": "2020-08-19", "close": 0.075, "volume": 146533.0}, {"date": "2020-08-20", "close": 0.0735, "volume": 64747.0}, {"date": "2020-08-21", "close": 0.0705, "volume": 41307.0}, {"date": "2020-08-24", "close": 0.075, "volume": 103820.0}, {"date": "2020-08-25", "close": 0.0735, "volume": 28147.0}, {"date": "2020-08-26", "close": 0.075, "volume": 124073.0}, {"date": "2020-08-27", "close": 0.0735, "volume": 236667.0}, {"date": "2020-08-28", "close": 0.069, "volume": 410123.0}, {"date": "2020-08-31", "close": 0.066, "volume": 145830.0}, {"date": "2020-09-01", "close": 0.066, "volume": 260000.0}, {"date": "2020-09-03", "close": 0.0645, "volume": 18007.0}, {"date": "2020-09-04", "close": 0.0645, "volume": 48333.0}, {"date": "2020-09-07", "close": 0.069, "volume": 493460.0}, {"date": "2020-09-08", "close": 0.069, "volume": 84493.0}, {"date": "2020-09-09", "close": 0.069, "volume": 120000.0}, {"date": "2020-09-10", "close": 0.069, "volume": 243333.0}, {"date": "2020-09-11", "close": 0.066, "volume": 183333.0}, {"date": "2020-09-14", "close": 0.0735, "volume": 791197.0}, {"date": "2020-09-15", "close": 0.0735, "volume": 99893.0}, {"date": "2020-09-16", "close": 0.072, "volume": 98647.0}, {"date": "2020-09-17", "close": 0.072, "volume": 84013.0}, {"date": "2020-09-18", "close": 0.075, "volume": 4059157.0}, {"date": "2020-09-21", "close": 0.0735, "volume": 2252333.0}, {"date": "2020-09-22", "close": 0.075, "volume": 673330.0}, {"date": "2020-09-23", "close": 0.072, "volume": 587247.0}, {"date": "2020-09-24", "close": 0.072, "volume": 200000.0}, {"date": "2020-09-25", "close": 0.0735, "volume": 123833.0}, {"date": "2020-09-28", "close": 0.072, "volume": 13333.0}, {"date": "2020-09-29", "close": 0.0735, "volume": 16323.0}, {"date": "2020-09-30", "close": 0.069, "volume": 469387.0}, {"date": "2020-10-01", "close": 0.0885, "volume": 6471367.0}, {"date": "2020-10-02", "close": 0.0795, "volume": 1923513.0}, {"date": "2020-10-05", "close": 0.09, "volume": 400503.0}, {"date": "2020-10-06", "close": 0.084, "volume": 211417.0}, {"date": "2020-10-07", "close": 0.093, "volume": 563020.0}, {"date": "2020-10-12", "close": 0.105, "volume": 5932283.0}, {"date": "2020-10-13", "close": 0.105, "volume": 1909837.0}, {"date": "2020-10-14", "close": 0.1065, "volume": 1278423.0}, {"date": "2020-10-15", "close": 0.099, "volume": 2403240.0}, {"date": "2020-10-16", "close": 0.096, "volume": 997233.0}, {"date": "2020-10-19", "close": 0.0885, "volume": 5886210.0}, {"date": "2020-10-20", "close": 0.0855, "volume": 2252757.0}, {"date": "2020-10-21", "close": 0.0975, "volume": 8700103.0}, {"date": "2020-10-22", "close": 0.0945, "volume": 5051533.0}, {"date": "2020-10-23", "close": 0.0975, "volume": 1654693.0}, {"date": "2020-10-26", "close": 0.096, "volume": 1331013.0}, {"date": "2020-10-27", "close": 0.0915, "volume": 1518310.0}, {"date": "2020-10-28", "close": 0.0945, "volume": 1942627.0}, {"date": "2020-10-29", "close": 0.09, "volume": 1577007.0}, {"date": "2020-10-30", "close": 0.084, "volume": 1274260.0}, {"date": "2020-11-02", "close": 0.078, "volume": 1876700.0}, {"date": "2020-11-03", "close": 0.0795, "volume": 900297.0}, {"date": "2020-11-04", "close": 0.081, "volume": 758570.0}, {"date": "2020-11-05", "close": 0.081, "volume": 496237.0}, {"date": "2020-11-06", "close": 0.081, "volume": 92263.0}, {"date": "2020-11-09", "close": 0.084, "volume": 813080.0}, {"date": "2020-11-10", "close": 0.081, "volume": 1247553.0}, {"date": "2020-11-11", "close": 0.081, "volume": 970720.0}, {"date": "2020-11-12", "close": 0.087, "volume": 7146223.0}, {"date": "2020-11-13", "close": 0.0885, "volume": 1583603.0}, {"date": "2020-11-16", "close": 0.0885, "volume": 115370.0}, {"date": "2020-11-17", "close": 0.09, "volume": 1869360.0}, {"date": "2020-11-18", "close": 0.087, "volume": 916363.0}, {"date": "2020-11-19", "close": 0.087, "volume": 385493.0}, {"date": "2020-11-20", "close": 0.0855, "volume": 681777.0}, {"date": "2020-11-23", "close": 0.0825, "volume": 539243.0}, {"date": "2020-11-24", "close": 0.081, "volume": 756310.0}, {"date": "2020-11-25", "close": 0.081, "volume": 651593.0}, {"date": "2020-11-26", "close": 0.0825, "volume": 227650.0}, {"date": "2020-11-27", "close": 0.084, "volume": 1392343.0}, {"date": "2020-11-30", "close": 0.0855, "volume": 1126127.0}, {"date": "2020-12-01", "close": 0.0855, "volume": 1151330.0}, {"date": "2020-12-02", "close": 0.0855, "volume": 361553.0}, {"date": "2020-12-03", "close": 0.0915, "volume": 1218503.0}, {"date": "2020-12-04", "close": 0.0915, "volume": 871237.0}, {"date": "2020-12-07", "close": 0.0855, "volume": 566623.0}, {"date": "2020-12-08", "close": 0.0825, "volume": 3049607.0}, {"date": "2020-12-09", "close": 0.078, "volume": 3903497.0}, {"date": "2020-12-10", "close": 0.0795, "volume": 2163143.0}, {"date": "2020-12-11", "close": 0.099, "volume": 8130193.0}, {"date": "2020-12-14", "close": 0.1065, "volume": 17645300.0}, {"date": "2020-12-15", "close": 0.096, "volume": 6719280.0}, {"date": "2020-12-16", "close": 0.0915, "volume": 2863187.0}, {"date": "2020-12-17", "close": 0.093, "volume": 1454633.0}, {"date": "2020-12-18", "close": 0.087, "volume": 2118137.0}, {"date": "2020-12-21", "close": 0.0945, "volume": 2185260.0}, {"date": "2020-12-22", "close": 0.09, "volume": 957603.0}, {"date": "2020-12-23", "close": 0.09, "volume": 280210.0}, {"date": "2020-12-24", "close": 0.0915, "volume": 886027.0}, {"date": "2020-12-29", "close": 0.0975, "volume": 1175750.0}, {"date": "2020-12-30", "close": 0.1005, "volume": 1174913.0}, {"date": "2020-12-31", "close": 0.102, "volume": 339563.0}, {"date": "2021-01-04", "close": 0.102, "volume": 1673657.0}, {"date": "2021-01-05", "close": 0.0975, "volume": 765860.0}, {"date": "2021-01-06", "close": 0.096, "volume": 546280.0}, {"date": "2021-01-07", "close": 0.1005, "volume": 790333.0}, {"date": "2021-01-08", "close": 0.1005, "volume": 500647.0}, {"date": "2021-01-11", "close": 0.1005, "volume": 887807.0}, {"date": "2021-01-12", "close": 0.102, "volume": 652107.0}, {"date": "2021-01-13", "close": 0.099, "volume": 1507130.0}, {"date": "2021-01-14", "close": 0.096, "volume": 738907.0}, {"date": "2021-01-15", "close": 0.0975, "volume": 341233.0}, {"date": "2021-01-18", "close": 0.096, "volume": 789863.0}, {"date": "2021-01-19", "close": 0.096, "volume": 594630.0}, {"date": "2021-01-20", "close": 0.0945, "volume": 302483.0}, {"date": "2021-01-21", "close": 0.096, "volume": 1071137.0}, {"date": "2021-01-22", "close": 0.0975, "volume": 2693120.0}, {"date": "2021-01-25", "close": 0.1125, "volume": 4568400.0}, {"date": "2021-01-27", "close": 0.1125, "volume": 1511390.0}, {"date": "2021-01-28", "close": 0.099, "volume": 3855257.0}, {"date": "2021-01-29", "close": 0.09, "volume": 2194360.0}, {"date": "2021-02-01", "close": 0.09, "volume": 1791127.0}, {"date": "2021-02-02", "close": 0.09, "volume": 656283.0}, {"date": "2021-02-03", "close": 0.0855, "volume": 930460.0}, {"date": "2021-02-04", "close": 0.0885, "volume": 254347.0}, {"date": "2021-02-05", "close": 0.0885, "volume": 584583.0}, {"date": "2021-02-08", "close": 0.0885, "volume": 490387.0}, {"date": "2021-02-09", "close": 0.084, "volume": 931360.0}, {"date": "2021-02-10", "close": 0.0855, "volume": 822663.0}, {"date": "2021-02-11", "close": 0.0855, "volume": 604210.0}, {"date": "2021-02-12", "close": 0.0855, "volume": 886163.0}, {"date": "2021-02-15", "close": 0.0855, "volume": 493067.0}, {"date": "2021-02-16", "close": 0.0825, "volume": 742393.0}, {"date": "2021-02-17", "close": 0.0825, "volume": 483543.0}, {"date": "2021-02-18", "close": 0.0855, "volume": 719937.0}, {"date": "2021-02-19", "close": 0.087, "volume": 219460.0}, {"date": "2021-02-22", "close": 0.087, "volume": 141880.0}, {"date": "2021-02-23", "close": 0.093, "volume": 1129500.0}, {"date": "2021-02-24", "close": 0.09, "volume": 675190.0}, {"date": "2021-02-25", "close": 0.0885, "volume": 1118053.0}, {"date": "2021-02-26", "close": 0.0855, "volume": 687123.0}, {"date": "2021-03-01", "close": 0.084, "volume": 948943.0}, {"date": "2021-03-02", "close": 0.084, "volume": 634783.0}, {"date": "2021-03-03", "close": 0.081, "volume": 1129823.0}, {"date": "2021-03-04", "close": 0.081, "volume": 927313.0}, {"date": "2021-03-05", "close": 0.081, "volume": 68673.0}, {"date": "2021-03-08", "close": 0.0825, "volume": 30717.0}, {"date": "2021-03-09", "close": 0.081, "volume": 43217.0}, {"date": "2021-03-10", "close": 0.0825, "volume": 1197993.0}, {"date": "2021-03-11", "close": 0.084, "volume": 48930.0}, {"date": "2021-03-12", "close": 0.0855, "volume": 823520.0}, {"date": "2021-03-15", "close": 0.087, "volume": 255790.0}, {"date": "2021-03-16", "close": 0.0855, "volume": 47990.0}, {"date": "2021-03-17", "close": 0.0855, "volume": 43120.0}, {"date": "2021-03-18", "close": 0.0855, "volume": 203757.0}, {"date": "2021-03-19", "close": 0.081, "volume": 519243.0}, {"date": "2021-03-22", "close": 0.081, "volume": 321927.0}, {"date": "2021-03-23", "close": 0.081, "volume": 118080.0}, {"date": "2021-03-24", "close": 0.081, "volume": 31390.0}, {"date": "2021-03-25", "close": 0.081, "volume": 9960.0}, {"date": "2021-03-26", "close": 0.0795, "volume": 82167.0}, {"date": "2021-03-30", "close": 0.0795, "volume": 354610.0}, {"date": "2021-03-31", "close": 0.0795, "volume": 39017.0}, {"date": "2021-04-01", "close": 0.0825, "volume": 975760.0}, {"date": "2021-04-06", "close": 0.0825, "volume": 272467.0}, {"date": "2021-04-07", "close": 0.0795, "volume": 44397.0}, {"date": "2021-04-08", "close": 0.0795, "volume": 161653.0}, {"date": "2021-04-09", "close": 0.081, "volume": 190083.0}, {"date": "2021-04-12", "close": 0.0855, "volume": 475067.0}, {"date": "2021-04-13", "close": 0.084, "volume": 43973.0}, {"date": "2021-04-14", "close": 0.0825, "volume": 179987.0}, {"date": "2021-04-15", "close": 0.0855, "volume": 260873.0}, {"date": "2021-04-16", "close": 0.0855, "volume": 134000.0}, {"date": "2021-04-19", "close": 0.084, "volume": 563253.0}, {"date": "2021-04-20", "close": 0.087, "volume": 371187.0}, {"date": "2021-04-21", "close": 0.084, "volume": 124483.0}, {"date": "2021-04-22", "close": 0.078, "volume": 1625353.0}, {"date": "2021-04-23", "close": 0.075, "volume": 902310.0}, {"date": "2021-04-26", "close": 0.075, "volume": 1244947.0}, {"date": "2021-04-27", "close": 0.072, "volume": 412800.0}, {"date": "2021-04-28", "close": 0.075, "volume": 238450.0}, {"date": "2021-04-29", "close": 0.0765, "volume": 336913.0}, {"date": "2021-04-30", "close": 0.0765, "volume": 196960.0}, {"date": "2021-05-03", "close": 0.072, "volume": 316797.0}, {"date": "2021-05-04", "close": 0.075, "volume": 541530.0}, {"date": "2021-05-05", "close": 0.072, "volume": 338607.0}, {"date": "2021-05-06", "close": 0.0705, "volume": 262963.0}, {"date": "2021-05-07", "close": 0.0705, "volume": 178067.0}, {"date": "2021-05-10", "close": 0.0705, "volume": 598443.0}, {"date": "2021-05-11", "close": 0.069, "volume": 302900.0}, {"date": "2021-05-12", "close": 0.0645, "volume": 814630.0}, {"date": "2021-05-13", "close": 0.0675, "volume": 512777.0}, {"date": "2021-05-14", "close": 0.0675, "volume": 143610.0}, {"date": "2021-05-17", "close": 0.0645, "volume": 82797.0}, {"date": "2021-05-18", "close": 0.0645, "volume": 1051973.0}, {"date": "2021-05-19", "close": 0.0645, "volume": 232500.0}, {"date": "2021-05-20", "close": 0.063, "volume": 754933.0}, {"date": "2021-05-21", "close": 0.0615, "volume": 1284920.0}, {"date": "2021-05-24", "close": 0.0645, "volume": 402303.0}, {"date": "2021-05-25", "close": 0.0645, "volume": 96357.0}, {"date": "2021-05-26", "close": 0.0615, "volume": 614290.0}, {"date": "2021-05-27", "close": 0.06, "volume": 123507.0}, {"date": "2021-05-28", "close": 0.0636, "volume": 339840.0}, {"date": "2021-05-31", "close": 0.0705, "volume": 1525537.0}, {"date": "2021-06-01", "close": 0.072, "volume": 218830.0}, {"date": "2021-06-02", "close": 0.072, "volume": 6957.0}, {"date": "2021-06-03", "close": 0.0735, "volume": 592663.0}, {"date": "2021-06-04", "close": 0.075, "volume": 45373.0}, {"date": "2021-06-07", "close": 0.078, "volume": 1706777.0}, {"date": "2021-06-08", "close": 0.081, "volume": 404837.0}, {"date": "2021-06-09", "close": 0.0795, "volume": 41860.0}, {"date": "2021-06-10", "close": 0.078, "volume": 59167.0}, {"date": "2021-06-11", "close": 0.0795, "volume": 259853.0}, {"date": "2021-06-15", "close": 0.0765, "volume": 297957.0}, {"date": "2021-06-16", "close": 0.0795, "volume": 54520.0}, {"date": "2021-06-17", "close": 0.078, "volume": 265173.0}, {"date": "2021-06-18", "close": 0.075, "volume": 529903.0}, {"date": "2021-06-21", "close": 0.072, "volume": 158500.0}, {"date": "2021-06-22", "close": 0.072, "volume": 68790.0}, {"date": "2021-06-23", "close": 0.069, "volume": 350.0}, {"date": "2021-06-24", "close": 0.0705, "volume": 692347.0}, {"date": "2021-06-25", "close": 0.072, "volume": 857690.0}, {"date": "2021-06-28", "close": 0.072, "volume": 36460.0}, {"date": "2021-06-29", "close": 0.0705, "volume": 2293287.0}, {"date": "2021-06-30", "close": 0.0705, "volume": 145667.0}, {"date": "2021-07-01", "close": 0.0765, "volume": 214247.0}, {"date": "2021-07-02", "close": 0.078, "volume": 912737.0}, {"date": "2021-07-05", "close": 0.0795, "volume": 64210.0}, {"date": "2021-07-06", "close": 0.0795, "volume": 50383.0}, {"date": "2021-07-07", "close": 0.0795, "volume": 72750.0}, {"date": "2021-07-08", "close": 0.075, "volume": 733120.0}, {"date": "2021-07-09", "close": 0.0735, "volume": 108630.0}, {"date": "2021-07-12", "close": 0.075, "volume": 110027.0}, {"date": "2021-07-13", "close": 0.0735, "volume": 492087.0}, {"date": "2021-07-14", "close": 0.0735, "volume": 30540.0}, {"date": "2021-07-16", "close": 0.072, "volume": 44440.0}, {"date": "2021-07-19", "close": 0.072, "volume": 11847.0}, {"date": "2021-07-20", "close": 0.072, "volume": 645593.0}, {"date": "2021-07-21", "close": 0.0735, "volume": 20907.0}, {"date": "2021-07-23", "close": 0.0705, "volume": 802813.0}, {"date": "2021-07-26", "close": 0.0705, "volume": 29757.0}, {"date": "2021-07-27", "close": 0.069, "volume": 23040.0}, {"date": "2021-07-28", "close": 0.0735, "volume": 953787.0}, {"date": "2021-07-30", "close": 0.0705, "volume": 96803.0}, {"date": "2021-08-02", "close": 0.0735, "volume": 101767.0}, {"date": "2021-08-03", "close": 0.072, "volume": 87960.0}, {"date": "2021-08-04", "close": 0.072, "volume": 745923.0}, {"date": "2021-08-05", "close": 0.072, "volume": 34110.0}, {"date": "2021-08-06", "close": 0.075, "volume": 152883.0}, {"date": "2021-08-09", "close": 0.075, "volume": 187813.0}, {"date": "2021-08-10", "close": 0.0765, "volume": 177887.0}, {"date": "2021-08-11", "close": 0.0765, "volume": 87707.0}, {"date": "2021-08-12", "close": 0.0765, "volume": 643913.0}, {"date": "2021-08-13", "close": 0.081, "volume": 539623.0}, {"date": "2021-08-16", "close": 0.0825, "volume": 2118187.0}, {"date": "2021-08-17", "close": 0.0795, "volume": 307777.0}, {"date": "2021-08-18", "close": 0.0795, "volume": 44233.0}, {"date": "2021-08-19", "close": 0.07875, "volume": 141433.0}, {"date": "2021-08-20", "close": 0.0765, "volume": 101810.0}, {"date": "2021-08-23", "close": 0.075, "volume": 45653.0}, {"date": "2021-08-24", "close": 0.078, "volume": 83343.0}, {"date": "2021-08-25", "close": 0.078, "volume": 77093.0}, {"date": "2021-08-26", "close": 0.0795, "volume": 119687.0}, {"date": "2021-08-27", "close": 0.0825, "volume": 820900.0}, {"date": "2021-08-30", "close": 0.0765, "volume": 682820.0}, {"date": "2021-08-31", "close": 0.075, "volume": 594670.0}, {"date": "2021-09-01", "close": 0.0735, "volume": 366333.0}, {"date": "2021-09-02", "close": 0.072, "volume": 2454313.0}, {"date": "2021-09-03", "close": 0.0675, "volume": 586657.0}, {"date": "2021-09-06", "close": 0.0705, "volume": 233373.0}, {"date": "2021-09-07", "close": 0.0705, "volume": 4210.0}, {"date": "2021-09-08", "close": 0.072, "volume": 257870.0}, {"date": "2021-09-09", "close": 0.06975, "volume": 591647.0}, {"date": "2021-09-10", "close": 0.069, "volume": 741007.0}, {"date": "2021-09-13", "close": 0.0735, "volume": 666513.0}, {"date": "2021-09-14", "close": 0.0735, "volume": 16667.0}, {"date": "2021-09-15", "close": 0.075, "volume": 745857.0}, {"date": "2021-09-16", "close": 0.075, "volume": 156467.0}, {"date": "2021-09-17", "close": 0.075, "volume": 700973.0}, {"date": "2021-09-20", "close": 0.075, "volume": 463500.0}, {"date": "2021-09-21", "close": 0.0705, "volume": 1061767.0}, {"date": "2021-09-22", "close": 0.0765, "volume": 782857.0}, {"date": "2021-09-23", "close": 0.0795, "volume": 301253.0}, {"date": "2021-09-24", "close": 0.078, "volume": 151433.0}, {"date": "2021-09-27", "close": 0.081, "volume": 1558873.0}, {"date": "2021-09-28", "close": 0.078, "volume": 310937.0}, {"date": "2021-09-29", "close": 0.0765, "volume": 278190.0}, {"date": "2021-09-30", "close": 0.0795, "volume": 236667.0}, {"date": "2021-10-01", "close": 0.0825, "volume": 263093.0}, {"date": "2021-10-04", "close": 0.084, "volume": 637777.0}, {"date": "2021-10-05", "close": 0.087, "volume": 180000.0}, {"date": "2021-10-06", "close": 0.084, "volume": 291093.0}, {"date": "2021-10-07", "close": 0.0885, "volume": 289430.0}, {"date": "2021-10-08", "close": 0.0855, "volume": 419720.0}, {"date": "2021-10-11", "close": 0.0855, "volume": 194467.0}, {"date": "2021-10-12", "close": 0.087, "volume": 249800.0}, {"date": "2021-10-13", "close": 0.0855, "volume": 325000.0}, {"date": "2021-10-14", "close": 0.0825, "volume": 120883.0}, {"date": "2021-10-15", "close": 0.0855, "volume": 209843.0}, {"date": "2021-10-18", "close": 0.093, "volume": 2963437.0}, {"date": "2021-10-19", "close": 0.102, "volume": 3762560.0}, {"date": "2021-10-20", "close": 0.1035, "volume": 497153.0}, {"date": "2021-10-21", "close": 0.093, "volume": 1254893.0}, {"date": "2021-10-22", "close": 0.0975, "volume": 78413.0}, {"date": "2021-10-25", "close": 0.1005, "volume": 547263.0}, {"date": "2021-10-26", "close": 0.111, "volume": 3236493.0}, {"date": "2021-10-27", "close": 0.108, "volume": 666390.0}, {"date": "2021-10-28", "close": 0.114, "volume": 1814283.0}, {"date": "2021-10-29", "close": 0.1185, "volume": 1476257.0}, {"date": "2021-11-01", "close": 0.117, "volume": 2024583.0}, {"date": "2021-11-02", "close": 0.1185, "volume": 454780.0}, {"date": "2021-11-03", "close": 0.1155, "volume": 262910.0}, {"date": "2021-11-04", "close": 0.132, "volume": 1690017.0}, {"date": "2021-11-05", "close": 0.144, "volume": 2800867.0}, {"date": "2021-11-08", "close": 0.1545, "volume": 1917733.0}, {"date": "2021-11-09", "close": 0.1725, "volume": 303603.0}, {"date": "2021-11-10", "close": 0.144, "volume": 1270780.0}, {"date": "2021-11-11", "close": 0.144, "volume": 225863.0}, {"date": "2021-11-12", "close": 0.162, "volume": 487377.0}, {"date": "2021-11-15", "close": 0.168, "volume": 755620.0}, {"date": "2021-11-16", "close": 0.165, "volume": 329927.0}, {"date": "2021-11-17", "close": 0.162, "volume": 35590.0}, {"date": "2021-11-18", "close": 0.156, "volume": 134680.0}, {"date": "2021-11-23", "close": 0.1365, "volume": 1370630.0}, {"date": "2021-11-24", "close": 0.1305, "volume": 871783.0}, {"date": "2021-11-25", "close": 0.132, "volume": 1542310.0}, {"date": "2021-11-26", "close": 0.1305, "volume": 576427.0}, {"date": "2021-11-29", "close": 0.1215, "volume": 3087740.0}, {"date": "2021-11-30", "close": 0.123, "volume": 1770050.0}, {"date": "2021-12-01", "close": 0.11775, "volume": 1158960.0}, {"date": "2021-12-02", "close": 0.1185, "volume": 1023090.0}, {"date": "2021-12-03", "close": 0.12, "volume": 432833.0}, {"date": "2021-12-06", "close": 0.117, "volume": 87167.0}, {"date": "2021-12-07", "close": 0.12, "volume": 359753.0}, {"date": "2021-12-08", "close": 0.1155, "volume": 586647.0}, {"date": "2021-12-09", "close": 0.1125, "volume": 233527.0}, {"date": "2021-12-10", "close": 0.1155, "volume": 765060.0}, {"date": "2021-12-13", "close": 0.1155, "volume": 366557.0}, {"date": "2021-12-14", "close": 0.1125, "volume": 1304233.0}, {"date": "2021-12-15", "close": 0.1185, "volume": 1989663.0}, {"date": "2021-12-16", "close": 0.1305, "volume": 1256353.0}, {"date": "2021-12-17", "close": 0.126, "volume": 410897.0}, {"date": "2021-12-20", "close": 0.12, "volume": 373933.0}, {"date": "2021-12-21", "close": 0.1215, "volume": 111470.0}, {"date": "2021-12-22", "close": 0.12, "volume": 217613.0}, {"date": "2021-12-23", "close": 0.12, "volume": 105640.0}, {"date": "2021-12-24", "close": 0.123, "volume": 4493.0}, {"date": "2021-12-29", "close": 0.126, "volume": 134957.0}, {"date": "2021-12-30", "close": 0.126, "volume": 49163.0}, {"date": "2021-12-31", "close": 0.126, "volume": 10833.0}, {"date": "2022-01-04", "close": 0.12, "volume": 348527.0}, {"date": "2022-01-05", "close": 0.129, "volume": 1143360.0}, {"date": "2022-01-06", "close": 0.126, "volume": 295940.0}, {"date": "2022-01-07", "close": 0.129, "volume": 272387.0}, {"date": "2022-01-10", "close": 0.1275, "volume": 1084150.0}, {"date": "2022-01-11", "close": 0.126, "volume": 130000.0}, {"date": "2022-01-12", "close": 0.126, "volume": 261240.0}, {"date": "2022-01-13", "close": 0.123, "volume": 164953.0}, {"date": "2022-01-14", "close": 0.1275, "volume": 378887.0}, {"date": "2022-01-17", "close": 0.1335, "volume": 1171497.0}, {"date": "2022-01-18", "close": 0.129, "volume": 1167433.0}, {"date": "2022-01-19", "close": 0.1245, "volume": 309223.0}, {"date": "2022-01-20", "close": 0.129, "volume": 353637.0}, {"date": "2022-01-21", "close": 0.1275, "volume": 327927.0}, {"date": "2022-01-24", "close": 0.123, "volume": 666050.0}, {"date": "2022-01-25", "close": 0.123, "volume": 426727.0}, {"date": "2022-01-27", "close": 0.114, "volume": 815227.0}, {"date": "2022-01-28", "close": 0.108, "volume": 128090.0}, {"date": "2022-01-31", "close": 0.108, "volume": 30073.0}, {"date": "2022-02-01", "close": 0.111, "volume": 109810.0}, {"date": "2022-02-02", "close": 0.108, "volume": 320117.0}, {"date": "2022-02-03", "close": 0.10875, "volume": 55460.0}, {"date": "2022-02-04", "close": 0.1125, "volume": 926903.0}, {"date": "2022-02-07", "close": 0.117, "volume": 60220.0}, {"date": "2022-02-09", "close": 0.117, "volume": 225487.0}, {"date": "2022-02-10", "close": 0.126, "volume": 366127.0}, {"date": "2022-02-11", "close": 0.123, "volume": 513237.0}, {"date": "2022-02-14", "close": 0.1155, "volume": 65000.0}, {"date": "2022-02-15", "close": 0.123, "volume": 283333.0}, {"date": "2022-02-16", "close": 0.123, "volume": 71160.0}, {"date": "2022-02-17", "close": 0.123, "volume": 88953.0}, {"date": "2022-02-18", "close": 0.12, "volume": 7463.0}, {"date": "2022-02-21", "close": 0.12, "volume": 201113.0}, {"date": "2022-02-22", "close": 0.114, "volume": 188290.0}, {"date": "2022-02-23", "close": 0.111, "volume": 73570.0}, {"date": "2022-02-24", "close": 0.1095, "volume": 514720.0}, {"date": "2022-02-25", "close": 0.1155, "volume": 247937.0}, {"date": "2022-02-28", "close": 0.108, "volume": 210623.0}, {"date": "2022-03-01", "close": 0.1065, "volume": 131557.0}, {"date": "2022-03-02", "close": 0.108, "volume": 14167.0}, {"date": "2022-03-03", "close": 0.108, "volume": 173213.0}, {"date": "2022-03-04", "close": 0.105, "volume": 256710.0}, {"date": "2022-03-07", "close": 0.099, "volume": 164230.0}, {"date": "2022-03-08", "close": 0.1005, "volume": 185987.0}, {"date": "2022-03-09", "close": 0.0945, "volume": 202033.0}, {"date": "2022-03-10", "close": 0.102, "volume": 166667.0}, {"date": "2022-03-11", "close": 0.0975, "volume": 26513.0}, {"date": "2022-03-15", "close": 0.093, "volume": 524437.0}, {"date": "2022-03-16", "close": 0.0975, "volume": 43247.0}, {"date": "2022-03-17", "close": 0.1035, "volume": 4153.0}, {"date": "2022-03-18", "close": 0.1035, "volume": 42050.0}, {"date": "2022-03-21", "close": 0.1065, "volume": 339810.0}, {"date": "2022-03-22", "close": 0.1065, "volume": 63807.0}, {"date": "2022-03-23", "close": 0.108, "volume": 33333.0}, {"date": "2022-03-24", "close": 0.111, "volume": 51437.0}, {"date": "2022-03-25", "close": 0.105, "volume": 166797.0}, {"date": "2022-03-28", "close": 0.1035, "volume": 118417.0}, {"date": "2022-03-29", "close": 0.105, "volume": 120203.0}, {"date": "2022-03-30", "close": 0.1035, "volume": 445273.0}, {"date": "2022-03-31", "close": 0.1065, "volume": 526903.0}, {"date": "2022-04-01", "close": 0.108, "volume": 1314230.0}, {"date": "2022-04-04", "close": 0.102, "volume": 1249897.0}, {"date": "2022-04-05", "close": 0.102, "volume": 366117.0}, {"date": "2022-04-06", "close": 0.102, "volume": 32190.0}, {"date": "2022-04-07", "close": 0.108, "volume": 443807.0}, {"date": "2022-04-08", "close": 0.1095, "volume": 35383.0}, {"date": "2022-04-11", "close": 0.108, "volume": 134033.0}, {"date": "2022-04-12", "close": 0.1065, "volume": 228983.0}, {"date": "2022-04-13", "close": 0.1005, "volume": 513363.0}, {"date": "2022-04-19", "close": 0.1005, "volume": 37293.0}, {"date": "2022-04-20", "close": 0.1005, "volume": 33087.0}, {"date": "2022-04-21", "close": 0.1065, "volume": 142380.0}, {"date": "2022-04-26", "close": 0.102, "volume": 237810.0}, {"date": "2022-04-27", "close": 0.1005, "volume": 226770.0}, {"date": "2022-04-29", "close": 0.1005, "volume": 16000.0}, {"date": "2022-05-02", "close": 0.1005, "volume": 81813.0}, {"date": "2022-05-03", "close": 0.093, "volume": 833193.0}, {"date": "2022-05-04", "close": 0.081, "volume": 731183.0}, {"date": "2022-05-05", "close": 0.0795, "volume": 1048053.0}, {"date": "2022-05-06", "close": 0.078, "volume": 396863.0}, {"date": "2022-05-09", "close": 0.078, "volume": 100637.0}, {"date": "2022-05-10", "close": 0.075, "volume": 77323.0}, {"date": "2022-05-12", "close": 0.0765, "volume": 33507.0}, {"date": "2022-05-13", "close": 0.0765, "volume": 16493.0}, {"date": "2022-05-16", "close": 0.081, "volume": 450.0}, {"date": "2022-05-20", "close": 0.081, "volume": 36217.0}, {"date": "2022-05-23", "close": 0.0855, "volume": 60607.0}, {"date": "2022-05-24", "close": 0.0915, "volume": 323697.0}, {"date": "2022-05-26", "close": 0.09, "volume": 357.0}, {"date": "2022-05-27", "close": 0.0825, "volume": 137963.0}, {"date": "2022-05-30", "close": 0.09, "volume": 4777.0}, {"date": "2022-05-31", "close": 0.09, "volume": 253333.0}, {"date": "2022-06-03", "close": 0.081, "volume": 81003.0}, {"date": "2022-06-07", "close": 0.081, "volume": 308407.0}, {"date": "2022-06-08", "close": 0.081, "volume": 214490.0}, {"date": "2022-06-10", "close": 0.081, "volume": 3223.0}, {"date": "2022-06-14", "close": 0.0735, "volume": 2206767.0}, {"date": "2022-06-15", "close": 0.072, "volume": 76923.0}, {"date": "2022-06-16", "close": 0.072, "volume": 12900.0}, {"date": "2022-06-17", "close": 0.0705, "volume": 1897.0}, {"date": "2022-06-21", "close": 0.0705, "volume": 81667.0}, {"date": "2022-06-22", "close": 0.069, "volume": 62497.0}, {"date": "2022-06-23", "close": 0.06825, "volume": 100423.0}, {"date": "2022-06-24", "close": 0.0675, "volume": 89103.0}, {"date": "2022-06-27", "close": 0.06, "volume": 100323.0}, {"date": "2022-06-28", "close": 0.0615, "volume": 522497.0}, {"date": "2022-06-29", "close": 0.06, "volume": 219410.0}, {"date": "2022-06-30", "close": 0.06, "volume": 183000.0}, {"date": "2022-07-05", "close": 0.072, "volume": 498060.0}, {"date": "2022-07-07", "close": 0.0735, "volume": 617.0}, {"date": "2022-07-12", "close": 0.069, "volume": 147800.0}, {"date": "2022-07-14", "close": 0.066, "volume": 236927.0}, {"date": "2022-07-15", "close": 0.069, "volume": 90683.0}, {"date": "2022-07-18", "close": 0.069, "volume": 76667.0}, {"date": "2022-07-19", "close": 0.072, "volume": 9720.0}, {"date": "2022-07-20", "close": 0.072, "volume": 319633.0}, {"date": "2022-07-21", "close": 0.072, "volume": 13887.0}, {"date": "2022-07-22", "close": 0.072, "volume": 306453.0}, {"date": "2022-07-25", "close": 0.09, "volume": 1196643.0}, {"date": "2022-07-26", "close": 0.09, "volume": 221547.0}, {"date": "2022-07-27", "close": 0.093, "volume": 177150.0}, {"date": "2022-07-28", "close": 0.09, "volume": 170093.0}, {"date": "2022-07-29", "close": 0.093, "volume": 82580.0}, {"date": "2022-08-01", "close": 0.09, "volume": 246783.0}, {"date": "2022-08-03", "close": 0.087, "volume": 148090.0}, {"date": "2022-08-05", "close": 0.087, "volume": 209573.0}, {"date": "2022-08-08", "close": 0.09, "volume": 573820.0}, {"date": "2022-08-09", "close": 0.087, "volume": 64647.0}, {"date": "2022-08-10", "close": 0.084, "volume": 18183.0}, {"date": "2022-08-11", "close": 0.084, "volume": 266667.0}, {"date": "2022-08-12", "close": 0.087, "volume": 1017.0}, {"date": "2022-08-15", "close": 0.084, "volume": 1057.0}, {"date": "2022-08-16", "close": 0.0795, "volume": 23100.0}, {"date": "2022-08-17", "close": 0.078, "volume": 144733.0}, {"date": "2022-08-18", "close": 0.078, "volume": 33333.0}, {"date": "2022-08-19", "close": 0.078, "volume": 66667.0}, {"date": "2022-08-23", "close": 0.0765, "volume": 390507.0}, {"date": "2022-08-24", "close": 0.084, "volume": 395997.0}, {"date": "2022-08-25", "close": 0.0795, "volume": 131477.0}, {"date": "2022-08-26", "close": 0.081, "volume": 54723.0}, {"date": "2022-08-29", "close": 0.078, "volume": 208850.0}, {"date": "2022-08-30", "close": 0.0765, "volume": 274733.0}, {"date": "2022-08-31", "close": 0.081, "volume": 452003.0}, {"date": "2022-09-01", "close": 0.0795, "volume": 845873.0}, {"date": "2022-09-02", "close": 0.0855, "volume": 125753.0}, {"date": "2022-09-05", "close": 0.087, "volume": 307883.0}, {"date": "2022-09-07", "close": 0.0825, "volume": 143753.0}, {"date": "2022-09-08", "close": 0.081, "volume": 55120.0}, {"date": "2022-09-09", "close": 0.0795, "volume": 168667.0}, {"date": "2022-09-12", "close": 0.078, "volume": 250000.0}, {"date": "2022-09-14", "close": 0.075, "volume": 70267.0}, {"date": "2022-09-15", "close": 0.078, "volume": 162020.0}, {"date": "2022-09-19", "close": 0.075, "volume": 73067.0}, {"date": "2022-09-21", "close": 0.0705, "volume": 3500.0}, {"date": "2022-09-23", "close": 0.069, "volume": 242667.0}, {"date": "2022-09-26", "close": 0.0705, "volume": 9123.0}, {"date": "2022-09-27", "close": 0.078, "volume": 349263.0}, {"date": "2022-10-03", "close": 0.0735, "volume": 6667.0}, {"date": "2022-10-05", "close": 0.066, "volume": 8770.0}, {"date": "2022-10-06", "close": 0.072, "volume": 87017.0}, {"date": "2022-10-07", "close": 0.0735, "volume": 49023.0}, {"date": "2022-10-10", "close": 0.069, "volume": 55880.0}, {"date": "2022-10-11", "close": 0.0675, "volume": 16667.0}, {"date": "2022-10-12", "close": 0.066, "volume": 447580.0}, {"date": "2022-10-13", "close": 0.072, "volume": 22667.0}, {"date": "2022-10-17", "close": 0.066, "volume": 32347.0}, {"date": "2022-10-19", "close": 0.066, "volume": 13957.0}, {"date": "2022-10-21", "close": 0.072, "volume": 85420.0}, {"date": "2022-10-24", "close": 0.057, "volume": 1128657.0}, {"date": "2022-10-25", "close": 0.063, "volume": 767033.0}, {"date": "2022-10-26", "close": 0.06, "volume": 325667.0}, {"date": "2022-10-27", "close": 0.063, "volume": 130913.0}, {"date": "2022-10-28", "close": 0.06, "volume": 233717.0}, {"date": "2022-11-03", "close": 0.06, "volume": 28163.0}, {"date": "2022-11-04", "close": 0.06, "volume": 125000.0}, {"date": "2022-11-08", "close": 0.063, "volume": 220990.0}, {"date": "2022-11-10", "close": 0.0645, "volume": 81193.0}, {"date": "2022-11-11", "close": 0.066, "volume": 691013.0}, {"date": "2022-11-14", "close": 0.066, "volume": 8333.0}, {"date": "2022-11-15", "close": 0.0735, "volume": 467217.0}, {"date": "2022-11-21", "close": 0.075, "volume": 51423.0}, {"date": "2022-11-22", "close": 0.0765, "volume": 178283.0}, {"date": "2022-11-25", "close": 0.072, "volume": 163923.0}, {"date": "2022-11-28", "close": 0.069, "volume": 84560.0}, {"date": "2022-11-30", "close": 0.0735, "volume": 99930.0}, {"date": "2022-12-02", "close": 0.075, "volume": 307583.0}, {"date": "2022-12-05", "close": 0.075, "volume": 100000.0}, {"date": "2022-12-06", "close": 0.075, "volume": 28647.0}, {"date": "2022-12-07", "close": 0.072, "volume": 25937.0}, {"date": "2022-12-09", "close": 0.072, "volume": 126253.0}, {"date": "2022-12-12", "close": 0.0765, "volume": 5000.0}, {"date": "2022-12-16", "close": 0.072, "volume": 33333.0}, {"date": "2022-12-20", "close": 0.072, "volume": 35833.0}, {"date": "2022-12-21", "close": 0.072, "volume": 103667.0}, {"date": "2022-12-22", "close": 0.072, "volume": 66510.0}, {"date": "2022-12-23", "close": 0.07125, "volume": 2287.0}, {"date": "2022-12-28", "close": 0.072, "volume": 2853.0}, {"date": "2022-12-29", "close": 0.0675, "volume": 253170.0}, {"date": "2023-01-04", "close": 0.0675, "volume": 6667.0}, {"date": "2023-01-05", "close": 0.0675, "volume": 43333.0}, {"date": "2023-01-10", "close": 0.0675, "volume": 166667.0}, {"date": "2023-01-13", "close": 0.078, "volume": 276453.0}, {"date": "2023-01-16", "close": 0.078, "volume": 575313.0}, {"date": "2023-01-18", "close": 0.075, "volume": 461330.0}, {"date": "2023-01-19", "close": 0.075, "volume": 50380.0}, {"date": "2023-01-20", "close": 0.0765, "volume": 40300.0}, {"date": "2023-01-23", "close": 0.084, "volume": 2147600.0}, {"date": "2023-01-24", "close": 0.084, "volume": 10513.0}, {"date": "2023-01-25", "close": 0.084, "volume": 25000.0}, {"date": "2023-01-27", "close": 0.084, "volume": 18000.0}, {"date": "2023-01-30", "close": 0.0795, "volume": 896543.0}, {"date": "2023-01-31", "close": 0.075, "volume": 146207.0}, {"date": "2023-02-01", "close": 0.078, "volume": 445300.0}, {"date": "2023-02-03", "close": 0.075, "volume": 26953.0}, {"date": "2023-02-06", "close": 0.0645, "volume": 1295920.0}, {"date": "2023-02-07", "close": 0.069, "volume": 1212753.0}, {"date": "2023-02-08", "close": 0.069, "volume": 144407.0}, {"date": "2023-02-09", "close": 0.0645, "volume": 183933.0}, {"date": "2023-02-10", "close": 0.0675, "volume": 1668030.0}, {"date": "2023-02-13", "close": 0.06, "volume": 407680.0}, {"date": "2023-02-14", "close": 0.06, "volume": 220523.0}, {"date": "2023-02-15", "close": 0.06, "volume": 469547.0}, {"date": "2023-02-16", "close": 0.063, "volume": 183333.0}, {"date": "2023-02-17", "close": 0.06, "volume": 120037.0}, {"date": "2023-02-20", "close": 0.06, "volume": 8490.0}, {"date": "2023-02-21", "close": 0.063, "volume": 159113.0}, {"date": "2023-02-22", "close": 0.0585, "volume": 151450.0}, {"date": "2023-02-23", "close": 0.06, "volume": 83333.0}, {"date": "2023-02-24", "close": 0.063, "volume": 170000.0}, {"date": "2023-02-27", "close": 0.066, "volume": 245837.0}, {"date": "2023-02-28", "close": 0.072, "volume": 924467.0}, {"date": "2023-03-01", "close": 0.0675, "volume": 113887.0}, {"date": "2023-03-02", "close": 0.072, "volume": 499273.0}, {"date": "2023-03-03", "close": 0.075, "volume": 526667.0}, {"date": "2023-03-07", "close": 0.075, "volume": 11980.0}, {"date": "2023-03-08", "close": 0.069, "volume": 956397.0}, {"date": "2023-03-09", "close": 0.0675, "volume": 475143.0}, {"date": "2023-03-10", "close": 0.0675, "volume": 78310.0}, {"date": "2023-03-13", "close": 0.0645, "volume": 51107.0}, {"date": "2023-03-14", "close": 0.0645, "volume": 48327.0}, {"date": "2023-03-15", "close": 0.063, "volume": 341677.0}, {"date": "2023-03-16", "close": 0.0645, "volume": 31257.0}, {"date": "2023-03-17", "close": 0.0615, "volume": 1389380.0}, {"date": "2023-03-20", "close": 0.06, "volume": 436783.0}, {"date": "2023-03-21", "close": 0.06, "volume": 50367.0}, {"date": "2023-03-22", "close": 0.06, "volume": 271693.0}, {"date": "2023-03-23", "close": 0.057, "volume": 513603.0}, {"date": "2023-03-24", "close": 0.06, "volume": 426833.0}, {"date": "2023-03-27", "close": 0.06, "volume": 22983.0}, {"date": "2023-03-29", "close": 0.06, "volume": 2783.0}, {"date": "2023-03-30", "close": 0.0585, "volume": 26553.0}, {"date": "2023-03-31", "close": 0.0585, "volume": 16580.0}, {"date": "2023-04-03", "close": 0.0585, "volume": 6667.0}, {"date": "2023-04-05", "close": 0.0585, "volume": 15870.0}, {"date": "2023-04-06", "close": 0.0645, "volume": 167730.0}, {"date": "2023-04-12", "close": 0.06, "volume": 205120.0}, {"date": "2023-04-14", "close": 0.06, "volume": 50000.0}, {"date": "2023-04-17", "close": 0.06, "volume": 6667.0}, {"date": "2023-04-18", "close": 0.06, "volume": 229850.0}, {"date": "2023-04-19", "close": 0.063, "volume": 162637.0}, {"date": "2023-04-21", "close": 0.0645, "volume": 59927.0}, {"date": "2023-04-26", "close": 0.0675, "volume": 395043.0}, {"date": "2023-04-28", "close": 0.069, "volume": 1063093.0}, {"date": "2023-05-01", "close": 0.063, "volume": 990947.0}, {"date": "2023-05-02", "close": 0.069, "volume": 316617.0}, {"date": "2023-05-03", "close": 0.0705, "volume": 152407.0}, {"date": "2023-05-04", "close": 0.0705, "volume": 358473.0}, {"date": "2023-05-05", "close": 0.066, "volume": 503393.0}, {"date": "2023-05-08", "close": 0.063, "volume": 1340670.0}, {"date": "2023-05-10", "close": 0.066, "volume": 166667.0}, {"date": "2023-05-11", "close": 0.06, "volume": 868247.0}, {"date": "2023-05-15", "close": 0.0585, "volume": 882540.0}, {"date": "2023-05-16", "close": 0.06, "volume": 669930.0}, {"date": "2023-05-17", "close": 0.057, "volume": 15220.0}, {"date": "2023-05-18", "close": 0.057, "volume": 146763.0}, {"date": "2023-05-19", "close": 0.054, "volume": 37850.0}, {"date": "2023-05-22", "close": 0.0585, "volume": 80970.0}, {"date": "2023-05-23", "close": 0.06, "volume": 341810.0}, {"date": "2023-05-25", "close": 0.057, "volume": 530.0}, {"date": "2023-05-29", "close": 0.054, "volume": 189300.0}, {"date": "2023-05-30", "close": 0.054, "volume": 116667.0}, {"date": "2023-06-01", "close": 0.057, "volume": 100000.0}, {"date": "2023-06-05", "close": 0.051, "volume": 678787.0}, {"date": "2023-06-06", "close": 0.051, "volume": 545713.0}, {"date": "2023-06-07", "close": 0.054, "volume": 9027.0}, {"date": "2023-06-08", "close": 0.051, "volume": 11903.0}, {"date": "2023-06-13", "close": 0.054, "volume": 95520.0}, {"date": "2023-06-15", "close": 0.0525, "volume": 215893.0}, {"date": "2023-06-16", "close": 0.051, "volume": 919350.0}, {"date": "2023-06-19", "close": 0.0495, "volume": 594000.0}, {"date": "2023-06-20", "close": 0.0495, "volume": 390127.0}, {"date": "2023-06-21", "close": 0.051, "volume": 186047.0}, {"date": "2023-06-22", "close": 0.0525, "volume": 83480.0}, {"date": "2023-06-23", "close": 0.0495, "volume": 114957.0}, {"date": "2023-06-26", "close": 0.0465, "volume": 170137.0}, {"date": "2023-06-27", "close": 0.051, "volume": 539863.0}, {"date": "2023-06-28", "close": 0.051, "volume": 272763.0}, {"date": "2023-06-29", "close": 0.051, "volume": 10607.0}, {"date": "2023-06-30", "close": 0.054, "volume": 666667.0}, {"date": "2023-07-03", "close": 0.0495, "volume": 177507.0}, {"date": "2023-07-04", "close": 0.0495, "volume": 1857.0}, {"date": "2023-07-05", "close": 0.054, "volume": 23147.0}, {"date": "2023-07-06", "close": 0.054, "volume": 116707.0}, {"date": "2023-07-07", "close": 0.0555, "volume": 49773.0}, {"date": "2023-07-10", "close": 0.0555, "volume": 7140.0}, {"date": "2023-07-11", "close": 0.057, "volume": 79270.0}, {"date": "2023-07-13", "close": 0.0525, "volume": 59350.0}, {"date": "2023-07-14", "close": 0.051, "volume": 216830.0}, {"date": "2023-07-17", "close": 0.0495, "volume": 53753.0}, {"date": "2023-07-18", "close": 0.0495, "volume": 43540.0}, {"date": "2023-07-19", "close": 0.0495, "volume": 56460.0}, {"date": "2023-07-20", "close": 0.0495, "volume": 193787.0}, {"date": "2023-07-24", "close": 0.0465, "volume": 1252923.0}, {"date": "2023-07-25", "close": 0.0465, "volume": 1000000.0}, {"date": "2023-07-26", "close": 0.04575, "volume": 455267.0}, {"date": "2023-07-27", "close": 0.051, "volume": 4201220.0}, {"date": "2023-07-28", "close": 0.0585, "volume": 1022303.0}, {"date": "2023-07-31", "close": 0.0585, "volume": 806977.0}, {"date": "2023-08-01", "close": 0.0555, "volume": 320813.0}, {"date": "2023-08-03", "close": 0.0555, "volume": 186587.0}, {"date": "2023-08-04", "close": 0.0555, "volume": 16707.0}, {"date": "2023-08-07", "close": 0.057, "volume": 157503.0}, {"date": "2023-08-08", "close": 0.0615, "volume": 320003.0}, {"date": "2023-08-09", "close": 0.0615, "volume": 367863.0}, {"date": "2023-08-10", "close": 0.0615, "volume": 232927.0}, {"date": "2023-08-11", "close": 0.06, "volume": 136847.0}, {"date": "2023-08-14", "close": 0.06, "volume": 4823.0}, {"date": "2023-08-15", "close": 0.0615, "volume": 25000.0}, {"date": "2023-08-16", "close": 0.0615, "volume": 40870.0}, {"date": "2023-08-17", "close": 0.0585, "volume": 156283.0}, {"date": "2023-08-22", "close": 0.06, "volume": 159530.0}, {"date": "2023-08-24", "close": 0.057, "volume": 252153.0}, {"date": "2023-08-25", "close": 0.057, "volume": 33333.0}, {"date": "2023-08-28", "close": 0.0585, "volume": 923.0}, {"date": "2023-08-29", "close": 0.057, "volume": 21367.0}, {"date": "2023-08-30", "close": 0.0705, "volume": 3681280.0}, {"date": "2023-08-31", "close": 0.0645, "volume": 116000.0}, {"date": "2023-09-01", "close": 0.066, "volume": 189473.0}, {"date": "2023-09-04", "close": 0.063, "volume": 187547.0}, {"date": "2023-09-05", "close": 0.066, "volume": 277910.0}, {"date": "2023-09-06", "close": 0.0645, "volume": 7833.0}, {"date": "2023-09-07", "close": 0.0585, "volume": 201927.0}, {"date": "2023-09-08", "close": 0.0585, "volume": 42933.0}, {"date": "2023-09-11", "close": 0.0615, "volume": 118790.0}, {"date": "2023-09-15", "close": 0.063, "volume": 150000.0}, {"date": "2023-09-18", "close": 0.0585, "volume": 186630.0}, {"date": "2023-09-19", "close": 0.0585, "volume": 1667.0}, {"date": "2023-09-20", "close": 0.0615, "volume": 3333.0}, {"date": "2023-09-21", "close": 0.0585, "volume": 1002277.0}, {"date": "2023-09-22", "close": 0.0585, "volume": 1221497.0}, {"date": "2023-09-26", "close": 0.0525, "volume": 462297.0}, {"date": "2023-09-27", "close": 0.051, "volume": 360377.0}, {"date": "2023-09-28", "close": 0.054, "volume": 190333.0}, {"date": "2023-09-29", "close": 0.051, "volume": 5057.0}, {"date": "2023-10-02", "close": 0.0525, "volume": 769277.0}, {"date": "2023-10-03", "close": 0.0525, "volume": 9220.0}, {"date": "2023-10-05", "close": 0.0555, "volume": 9667.0}, {"date": "2023-10-06", "close": 0.0555, "volume": 350000.0}, {"date": "2023-10-09", "close": 0.054, "volume": 93213.0}, {"date": "2023-10-10", "close": 0.054, "volume": 35060.0}, {"date": "2023-10-11", "close": 0.051, "volume": 71367.0}, {"date": "2023-10-12", "close": 0.057, "volume": 142490.0}, {"date": "2023-10-13", "close": 0.0555, "volume": 317263.0}, {"date": "2023-10-16", "close": 0.054, "volume": 34777.0}, {"date": "2023-10-17", "close": 0.054, "volume": 481050.0}, {"date": "2023-10-18", "close": 0.054, "volume": 243460.0}, {"date": "2023-10-19", "close": 0.0555, "volume": 180303.0}, {"date": "2023-10-23", "close": 0.054, "volume": 2667.0}, {"date": "2023-10-24", "close": 0.054, "volume": 327787.0}, {"date": "2023-10-25", "close": 0.057, "volume": 50667.0}, {"date": "2023-10-27", "close": 0.054, "volume": 43957.0}, {"date": "2023-10-30", "close": 0.0555, "volume": 271087.0}, {"date": "2023-10-31", "close": 0.054, "volume": 1428637.0}, {"date": "2023-11-01", "close": 0.054, "volume": 38890.0}, {"date": "2023-11-02", "close": 0.054, "volume": 363360.0}, {"date": "2023-11-06", "close": 0.054, "volume": 40333.0}, {"date": "2023-11-07", "close": 0.0555, "volume": 16667.0}, {"date": "2023-11-08", "close": 0.054, "volume": 26163.0}, {"date": "2023-11-09", "close": 0.054, "volume": 2157.0}, {"date": "2023-11-10", "close": 0.054, "volume": 67227.0}, {"date": "2023-11-13", "close": 0.054, "volume": 49333.0}, {"date": "2023-11-14", "close": 0.054, "volume": 168333.0}, {"date": "2023-11-15", "close": 0.054, "volume": 410.0}, {"date": "2023-11-16", "close": 0.054, "volume": 204157.0}, {"date": "2023-11-17", "close": 0.057, "volume": 118677.0}, {"date": "2023-11-20", "close": 0.054, "volume": 29697.0}, {"date": "2023-11-21", "close": 0.0585, "volume": 113963.0}, {"date": "2023-11-22", "close": 0.057, "volume": 32910.0}, {"date": "2023-11-24", "close": 0.0615, "volume": 16353.0}, {"date": "2023-11-27", "close": 0.057, "volume": 15403.0}, {"date": "2023-11-29", "close": 0.0585, "volume": 78890.0}, {"date": "2023-11-30", "close": 0.0585, "volume": 23877.0}, {"date": "2023-12-01", "close": 0.06, "volume": 6667.0}, {"date": "2023-12-05", "close": 0.057, "volume": 21333.0}, {"date": "2023-12-06", "close": 0.0555, "volume": 73467.0}, {"date": "2023-12-08", "close": 0.0555, "volume": 28453.0}, {"date": "2023-12-11", "close": 0.0555, "volume": 100000.0}, {"date": "2023-12-12", "close": 0.0555, "volume": 188787.0}, {"date": "2023-12-13", "close": 0.0555, "volume": 27400.0}, {"date": "2023-12-15", "close": 0.063, "volume": 871567.0}, {"date": "2023-12-18", "close": 0.06, "volume": 25397.0}, {"date": "2023-12-19", "close": 0.0645, "volume": 387040.0}, {"date": "2023-12-22", "close": 0.066, "volume": 419127.0}, {"date": "2023-12-27", "close": 0.066, "volume": 26660.0}, {"date": "2023-12-28", "close": 0.069, "volume": 915250.0}, {"date": "2023-12-29", "close": 0.069, "volume": 2897.0}, {"date": "2024-01-04", "close": 0.0675, "volume": 1597.0}, {"date": "2024-01-05", "close": 0.0675, "volume": 1833.0}, {"date": "2024-01-08", "close": 0.066, "volume": 44023.0}, {"date": "2024-01-09", "close": 0.06, "volume": 9643.0}, {"date": "2024-01-10", "close": 0.063, "volume": 366667.0}, {"date": "2024-01-15", "close": 0.0615, "volume": 36643.0}, {"date": "2024-01-16", "close": 0.057, "volume": 9257.0}, {"date": "2024-01-18", "close": 0.063, "volume": 340230.0}, {"date": "2024-01-19", "close": 0.063, "volume": 9070.0}, {"date": "2024-01-23", "close": 0.06, "volume": 40000.0}, {"date": "2024-01-24", "close": 0.057, "volume": 13333.0}, {"date": "2024-01-25", "close": 0.06, "volume": 22590.0}, {"date": "2024-01-29", "close": 0.057, "volume": 184870.0}, {"date": "2024-01-30", "close": 0.0585, "volume": 350000.0}, {"date": "2024-02-02", "close": 0.0585, "volume": 102800.0}, {"date": "2024-02-05", "close": 0.0585, "volume": 8717.0}, {"date": "2024-02-06", "close": 0.0555, "volume": 750.0}, {"date": "2024-02-07", "close": 0.054, "volume": 30007.0}, {"date": "2024-02-08", "close": 0.06, "volume": 133333.0}, {"date": "2024-02-12", "close": 0.06, "volume": 359333.0}, {"date": "2024-02-13", "close": 0.06, "volume": 41833.0}, {"date": "2024-02-14", "close": 0.0585, "volume": 16667.0}, {"date": "2024-02-16", "close": 0.0555, "volume": 90010.0}, {"date": "2024-02-19", "close": 0.057, "volume": 133333.0}, {"date": "2024-02-21", "close": 0.0585, "volume": 8203.0}, {"date": "2024-02-22", "close": 0.057, "volume": 4167.0}, {"date": "2024-02-23", "close": 0.057, "volume": 79197.0}, {"date": "2024-02-26", "close": 0.057, "volume": 5483.0}, {"date": "2024-02-27", "close": 0.06, "volume": 192163.0}, {"date": "2024-02-28", "close": 0.054, "volume": 806230.0}, {"date": "2024-03-01", "close": 0.0495, "volume": 148353.0}, {"date": "2024-03-04", "close": 0.048, "volume": 620873.0}, {"date": "2024-03-05", "close": 0.048, "volume": 20667.0}, {"date": "2024-03-06", "close": 0.0465, "volume": 283000.0}, {"date": "2024-03-07", "close": 0.051, "volume": 368537.0}, {"date": "2024-03-08", "close": 0.0495, "volume": 40010.0}, {"date": "2024-03-11", "close": 0.0495, "volume": 53730.0}, {"date": "2024-03-12", "close": 0.0495, "volume": 5260.0}, {"date": "2024-03-14", "close": 0.0495, "volume": 32220.0}, {"date": "2024-03-15", "close": 0.054, "volume": 130637.0}, {"date": "2024-03-18", "close": 0.054, "volume": 16667.0}, {"date": "2024-03-20", "close": 0.054, "volume": 46000.0}, {"date": "2024-03-21", "close": 0.054, "volume": 33333.0}, {"date": "2024-03-22", "close": 0.054, "volume": 133957.0}, {"date": "2024-03-25", "close": 0.054, "volume": 200.0}, {"date": "2024-03-26", "close": 0.054, "volume": 9633.0}, {"date": "2024-03-27", "close": 0.054, "volume": 33333.0}, {"date": "2024-04-02", "close": 0.0555, "volume": 18017.0}, {"date": "2024-04-03", "close": 0.0555, "volume": 727.0}, {"date": "2024-04-04", "close": 0.0525, "volume": 247463.0}, {"date": "2024-04-05", "close": 0.0555, "volume": 150547.0}, {"date": "2024-04-08", "close": 0.0525, "volume": 49863.0}, {"date": "2024-04-09", "close": 0.054, "volume": 201980.0}, {"date": "2024-04-10", "close": 0.0525, "volume": 150000.0}, {"date": "2024-04-11", "close": 0.054, "volume": 151153.0}, {"date": "2024-04-12", "close": 0.051, "volume": 78493.0}, {"date": "2024-04-15", "close": 0.054, "volume": 314973.0}, {"date": "2024-04-16", "close": 0.054, "volume": 71477.0}, {"date": "2024-04-19", "close": 0.0495, "volume": 10377.0}, {"date": "2024-04-22", "close": 0.0495, "volume": 358810.0}, {"date": "2024-04-23", "close": 0.048, "volume": 77333.0}, {"date": "2024-04-24", "close": 0.0465, "volume": 121083.0}, {"date": "2024-04-26", "close": 0.0465, "volume": 100487.0}, {"date": "2024-04-29", "close": 0.048, "volume": 201040.0}, {"date": "2024-04-30", "close": 0.0465, "volume": 14620.0}, {"date": "2024-05-01", "close": 0.0465, "volume": 277520.0}, {"date": "2024-05-06", "close": 0.0465, "volume": 116667.0}, {"date": "2024-05-07", "close": 0.0465, "volume": 126347.0}, {"date": "2024-05-08", "close": 0.0465, "volume": 87687.0}, {"date": "2024-05-09", "close": 0.048, "volume": 437500.0}, {"date": "2024-05-10", "close": 0.048, "volume": 47.0}, {"date": "2024-05-13", "close": 0.045, "volume": 1333333.0}, {"date": "2024-05-16", "close": 0.045, "volume": 13000.0}, {"date": "2024-05-20", "close": 0.045, "volume": 76667.0}, {"date": "2024-05-22", "close": 0.036, "volume": 1190743.0}, {"date": "2024-05-24", "close": 0.0375, "volume": 1866217.0}, {"date": "2024-05-27", "close": 0.0375, "volume": 493860.0}, {"date": "2024-05-28", "close": 0.0465, "volume": 825107.0}, {"date": "2024-05-29", "close": 0.0435, "volume": 337663.0}, {"date": "2024-05-31", "close": 0.0435, "volume": 36317.0}, {"date": "2024-06-03", "close": 0.042, "volume": 11903.0}, {"date": "2024-06-04", "close": 0.0405, "volume": 71733.0}, {"date": "2024-06-05", "close": 0.0435, "volume": 352397.0}, {"date": "2024-06-06", "close": 0.039, "volume": 5963.0}, {"date": "2024-06-11", "close": 0.0465, "volume": 36120.0}, {"date": "2024-06-14", "close": 0.042, "volume": 105760.0}, {"date": "2024-06-17", "close": 0.042, "volume": 48857.0}, {"date": "2024-06-18", "close": 0.048, "volume": 691883.0}, {"date": "2024-06-20", "close": 0.048, "volume": 39197.0}, {"date": "2024-06-24", "close": 0.0435, "volume": 291040.0}, {"date": "2024-06-25", "close": 0.0435, "volume": 87683.0}, {"date": "2024-06-26", "close": 0.0435, "volume": 43007.0}, {"date": "2024-06-27", "close": 0.042, "volume": 66667.0}, {"date": "2024-06-28", "close": 0.0435, "volume": 339660.0}, {"date": "2024-07-02", "close": 0.042, "volume": 106060.0}, {"date": "2024-07-03", "close": 0.0435, "volume": 13000.0}, {"date": "2024-07-04", "close": 0.045, "volume": 591013.0}, {"date": "2024-07-05", "close": 0.0435, "volume": 90370.0}, {"date": "2024-07-08", "close": 0.045, "volume": 1940.0}, {"date": "2024-07-09", "close": 0.045, "volume": 11777.0}, {"date": "2024-07-10", "close": 0.0495, "volume": 1824950.0}, {"date": "2024-07-11", "close": 0.048, "volume": 233333.0}, {"date": "2024-07-15", "close": 0.0435, "volume": 51550.0}, {"date": "2024-07-17", "close": 0.048, "volume": 65887.0}, {"date": "2024-07-18", "close": 0.054, "volume": 76667.0}, {"date": "2024-07-19", "close": 0.0495, "volume": 81520.0}, {"date": "2024-07-23", "close": 0.0495, "volume": 33333.0}, {"date": "2024-07-24", "close": 0.054, "volume": 185927.0}, {"date": "2024-07-25", "close": 0.051, "volume": 59413.0}, {"date": "2024-07-26", "close": 0.051, "volume": 166667.0}, {"date": "2024-07-30", "close": 0.048, "volume": 56000.0}, {"date": "2024-07-31", "close": 0.0495, "volume": 328220.0}, {"date": "2024-08-02", "close": 0.0495, "volume": 178333.0}, {"date": "2024-08-05", "close": 0.0495, "volume": 189180.0}, {"date": "2024-08-06", "close": 0.0465, "volume": 10953.0}, {"date": "2024-08-09", "close": 0.048, "volume": 482697.0}, {"date": "2024-08-13", "close": 0.048, "volume": 59000.0}, {"date": "2024-08-15", "close": 0.0495, "volume": 21057.0}, {"date": "2024-08-23", "close": 0.051, "volume": 74127.0}, {"date": "2024-08-26", "close": 0.051, "volume": 10783.0}, {"date": "2024-08-30", "close": 0.0465, "volume": 187690.0}, {"date": "2024-09-03", "close": 0.045, "volume": 182660.0}, {"date": "2024-09-06", "close": 0.0435, "volume": 266663.0}, {"date": "2024-09-09", "close": 0.042, "volume": 139197.0}, {"date": "2024-09-11", "close": 0.039, "volume": 661107.0}, {"date": "2024-09-12", "close": 0.039, "volume": 5033.0}, {"date": "2024-09-20", "close": 0.042, "volume": 296120.0}, {"date": "2024-09-23", "close": 0.0405, "volume": 66667.0}, {"date": "2024-09-24", "close": 0.0405, "volume": 68333.0}, {"date": "2024-09-25", "close": 0.0405, "volume": 138120.0}, {"date": "2024-09-26", "close": 0.0405, "volume": 3137.0}, {"date": "2024-09-27", "close": 0.042, "volume": 143883.0}, {"date": "2024-09-30", "close": 0.042, "volume": 14287.0}, {"date": "2024-10-01", "close": 0.039, "volume": 45153.0}, {"date": "2024-10-02", "close": 0.039, "volume": 54847.0}, {"date": "2024-10-04", "close": 0.045, "volume": 8610.0}, {"date": "2024-10-08", "close": 0.0435, "volume": 103.0}, {"date": "2024-10-09", "close": 0.0435, "volume": 146363.0}, {"date": "2024-10-10", "close": 0.048, "volume": 319980.0}, {"date": "2024-10-15", "close": 0.0465, "volume": 26620.0}, {"date": "2024-10-16", "close": 0.045, "volume": 66583.0}, {"date": "2024-10-31", "close": 0.0282, "volume": 3959117.0}, {"date": "2024-11-01", "close": 0.0258, "volume": 794063.0}, {"date": "2024-11-04", "close": 0.0264, "volume": 103537.0}, {"date": "2024-11-05", "close": 0.0252, "volume": 133453.0}, {"date": "2024-11-06", "close": 0.024, "volume": 367000.0}, {"date": "2024-11-07", "close": 0.0252, "volume": 773293.0}, {"date": "2024-11-08", "close": 0.0243, "volume": 172693.0}, {"date": "2024-11-11", "close": 0.0243, "volume": 466817.0}, {"date": "2024-11-12", "close": 0.0228, "volume": 2386367.0}, {"date": "2024-11-13", "close": 0.0222, "volume": 222193.0}, {"date": "2024-11-15", "close": 0.0234, "volume": 16667.0}, {"date": "2024-11-19", "close": 0.0246, "volume": 188237.0}, {"date": "2024-11-26", "close": 0.0243, "volume": 67053.0}, {"date": "2024-11-27", "close": 0.0243, "volume": 120000.0}, {"date": "2024-11-28", "close": 0.0249, "volume": 205263.0}, {"date": "2024-11-29", "close": 0.0225, "volume": 189900.0}, {"date": "2024-12-02", "close": 0.024, "volume": 1781037.0}, {"date": "2024-12-03", "close": 0.0243, "volume": 13450.0}, {"date": "2024-12-06", "close": 0.0243, "volume": 329653.0}, {"date": "2024-12-12", "close": 0.024, "volume": 410.0}, {"date": "2024-12-19", "close": 0.021, "volume": 666667.0}, {"date": "2024-12-20", "close": 0.021, "volume": 500000.0}, {"date": "2024-12-27", "close": 0.0195, "volume": 298753.0}, {"date": "2025-01-02", "close": 0.0195, "volume": 245000.0}, {"date": "2025-01-03", "close": 0.0195, "volume": 7960.0}, {"date": "2025-01-08", "close": 0.0186, "volume": 923333.0}, {"date": "2025-01-09", "close": 0.0207, "volume": 775627.0}, {"date": "2025-01-10", "close": 0.021, "volume": 613193.0}, {"date": "2025-01-13", "close": 0.0207, "volume": 709583.0}, {"date": "2025-01-16", "close": 0.0207, "volume": 500000.0}, {"date": "2025-01-17", "close": 0.0207, "volume": 589520.0}, {"date": "2025-01-21", "close": 0.0207, "volume": 477083.0}, {"date": "2025-01-22", "close": 0.0192, "volume": 83.0}, {"date": "2025-01-23", "close": 0.021, "volume": 498773.0}, {"date": "2025-01-24", "close": 0.0195, "volume": 1139327.0}, {"date": "2025-01-28", "close": 0.018, "volume": 572510.0}, {"date": "2025-01-29", "close": 0.018, "volume": 277720.0}, {"date": "2025-01-30", "close": 0.0192, "volume": 297100.0}, {"date": "2025-01-31", "close": 0.0195, "volume": 76787.0}, {"date": "2025-02-04", "close": 0.0195, "volume": 5247.0}, {"date": "2025-02-05", "close": 0.0195, "volume": 83333.0}, {"date": "2025-02-06", "close": 0.0204, "volume": 261020.0}, {"date": "2025-02-07", "close": 0.0201, "volume": 1100000.0}, {"date": "2025-02-10", "close": 0.021, "volume": 1963767.0}, {"date": "2025-02-11", "close": 0.021, "volume": 3.0}, {"date": "2025-02-12", "close": 0.024, "volume": 2599223.0}, {"date": "2025-02-17", "close": 0.0219, "volume": 87517.0}, {"date": "2025-02-18", "close": 0.0225, "volume": 19343.0}, {"date": "2025-02-20", "close": 0.0219, "volume": 3.0}, {"date": "2025-02-21", "close": 0.0294, "volume": 307370.0}, {"date": "2025-02-24", "close": 0.0267, "volume": 402010.0}, {"date": "2025-02-25", "close": 0.0258, "volume": 244617.0}, {"date": "2025-02-26", "close": 0.0255, "volume": 436533.0}, {"date": "2025-02-27", "close": 0.0243, "volume": 503993.0}, {"date": "2025-02-28", "close": 0.0246, "volume": 895187.0}, {"date": "2025-03-03", "close": 0.0246, "volume": 39057.0}, {"date": "2025-03-04", "close": 0.0234, "volume": 746353.0}, {"date": "2025-03-05", "close": 0.0237, "volume": 564760.0}, {"date": "2025-03-06", "close": 0.024, "volume": 84537.0}, {"date": "2025-03-10", "close": 0.024, "volume": 66667.0}, {"date": "2025-03-11", "close": 0.024, "volume": 4833.0}, {"date": "2025-03-12", "close": 0.0237, "volume": 1235153.0}, {"date": "2025-03-13", "close": 0.0297, "volume": 802973.0}, {"date": "2025-03-14", "close": 0.0285, "volume": 46667.0}, {"date": "2025-03-19", "close": 0.0261, "volume": 161883.0}, {"date": "2025-03-21", "close": 0.027, "volume": 100003.0}, {"date": "2025-03-24", "close": 0.0285, "volume": 869590.0}, {"date": "2025-03-25", "close": 0.0276, "volume": 235340.0}, {"date": "2025-03-26", "close": 0.0276, "volume": 99997.0}, {"date": "2025-04-01", "close": 0.0279, "volume": 411403.0}, {"date": "2025-04-03", "close": 0.0279, "volume": 96667.0}, {"date": "2025-04-04", "close": 0.0246, "volume": 183790.0}, {"date": "2025-04-07", "close": 0.0231, "volume": 587860.0}, {"date": "2025-04-09", "close": 0.0234, "volume": 15623.0}, {"date": "2025-04-11", "close": 0.0225, "volume": 166667.0}, {"date": "2025-04-17", "close": 0.0228, "volume": 1687220.0}, {"date": "2025-04-22", "close": 0.0258, "volume": 264180.0}, {"date": "2025-04-23", "close": 0.0255, "volume": 343313.0}, {"date": "2025-04-28", "close": 0.0279, "volume": 81590.0}, {"date": "2025-04-30", "close": 0.0297, "volume": 591553.0}, {"date": "2025-05-01", "close": 0.0315, "volume": 555310.0}, {"date": "2025-05-02", "close": 0.03, "volume": 166667.0}, {"date": "2025-05-05", "close": 0.03, "volume": 141433.0}, {"date": "2025-05-06", "close": 0.0315, "volume": 233127.0}, {"date": "2025-05-07", "close": 0.0315, "volume": 106390.0}, {"date": "2025-05-08", "close": 0.03, "volume": 8733.0}, {"date": "2025-05-09", "close": 0.033, "volume": 489330.0}, {"date": "2025-05-12", "close": 0.03, "volume": 171393.0}, {"date": "2025-05-13", "close": 0.039, "volume": 870890.0}, {"date": "2025-05-14", "close": 0.036, "volume": 83740.0}, {"date": "2025-05-15", "close": 0.0375, "volume": 52000.0}, {"date": "2025-05-16", "close": 0.036, "volume": 28350.0}, {"date": "2025-05-19", "close": 0.033, "volume": 17650.0}, {"date": "2025-05-21", "close": 0.0315, "volume": 22080.0}, {"date": "2025-05-22", "close": 0.0345, "volume": 455767.0}, {"date": "2025-05-23", "close": 0.036, "volume": 58120.0}, {"date": "2025-05-28", "close": 0.0345, "volume": 356797.0}, {"date": "2025-05-29", "close": 0.036, "volume": 46280.0}, {"date": "2025-05-30", "close": 0.036, "volume": 33333.0}, {"date": "2025-06-02", "close": 0.0465, "volume": 1651627.0}, {"date": "2025-06-06", "close": 0.0435, "volume": 7.0}, {"date": "2025-06-11", "close": 0.0435, "volume": 12227.0}, {"date": "2025-06-12", "close": 0.039, "volume": 58143.0}, {"date": "2025-06-13", "close": 0.039, "volume": 337.0}, {"date": "2025-06-16", "close": 0.039, "volume": 523.0}, {"date": "2025-06-17", "close": 0.039, "volume": 99477.0}, {"date": "2025-06-18", "close": 0.036, "volume": 8333.0}, {"date": "2025-06-19", "close": 0.036, "volume": 36620.0}, {"date": "2025-06-20", "close": 0.042, "volume": 646747.0}, {"date": "2025-06-23", "close": 0.042, "volume": 33333.0}, {"date": "2025-06-25", "close": 0.036, "volume": 23067.0}, {"date": "2025-06-27", "close": 0.036, "volume": 18870.0}, {"date": "2025-06-30", "close": 0.0375, "volume": 266720.0}, {"date": "2025-07-04", "close": 0.0405, "volume": 158203.0}, {"date": "2025-07-07", "close": 0.042, "volume": 165740.0}, {"date": "2025-07-08", "close": 0.0435, "volume": 323973.0}, {"date": "2025-07-09", "close": 0.039, "volume": 190000.0}, {"date": "2025-07-10", "close": 0.0405, "volume": 14813.0}, {"date": "2025-07-11", "close": 0.0405, "volume": 44443.0}, {"date": "2025-07-14", "close": 0.042, "volume": 142857.0}, {"date": "2025-07-15", "close": 0.042, "volume": 191473.0}, {"date": "2025-07-16", "close": 0.0435, "volume": 241027.0}, {"date": "2025-07-17", "close": 0.0405, "volume": 23080.0}, {"date": "2025-07-18", "close": 0.0405, "volume": 302723.0}, {"date": "2025-07-21", "close": 0.0405, "volume": 84473.0}, {"date": "2025-07-23", "close": 0.039, "volume": 28333.0}, {"date": "2025-07-28", "close": 0.039, "volume": 235000.0}, {"date": "2025-07-29", "close": 0.0405, "volume": 136913.0}, {"date": "2025-07-30", "close": 0.0405, "volume": 20000.0}, {"date": "2025-07-31", "close": 0.039, "volume": 26667.0}, {"date": "2025-08-04", "close": 0.039, "volume": 19193.0}, {"date": "2025-08-06", "close": 0.0405, "volume": 519753.0}, {"date": "2025-08-08", "close": 0.036, "volume": 4667.0}, {"date": "2025-08-11", "close": 0.042, "volume": 596570.0}, {"date": "2025-08-13", "close": 0.0405, "volume": 499897.0}, {"date": "2025-08-14", "close": 0.042, "volume": 102080.0}, {"date": "2025-08-15", "close": 0.042, "volume": 45243.0}, {"date": "2025-08-18", "close": 0.045, "volume": 1250697.0}, {"date": "2025-08-19", "close": 0.054, "volume": 568743.0}, {"date": "2025-08-20", "close": 0.039, "volume": 1994157.0}, {"date": "2025-08-21", "close": 0.039, "volume": 1418217.0}, {"date": "2025-08-22", "close": 0.039, "volume": 163333.0}, {"date": "2025-08-27", "close": 0.039, "volume": 333333.0}, {"date": "2025-08-28", "close": 0.039, "volume": 66667.0}, {"date": "2025-08-29", "close": 0.039, "volume": 2276533.0}, {"date": "2025-09-03", "close": 0.0375, "volume": 3.0}, {"date": "2025-09-10", "close": 0.0375, "volume": 8980.0}, {"date": "2025-09-11", "close": 0.0375, "volume": 350000.0}, {"date": "2025-09-12", "close": 0.0375, "volume": 359303.0}, {"date": "2025-09-15", "close": 0.036, "volume": 951890.0}, {"date": "2025-09-16", "close": 0.0375, "volume": 3333.0}, {"date": "2025-09-17", "close": 0.0405, "volume": 478607.0}, {"date": "2025-09-18", "close": 0.0405, "volume": 251477.0}, {"date": "2025-09-23", "close": 0.0294, "volume": 2356080.0}, {"date": "2025-09-24", "close": 0.03, "volume": 83333.0}, {"date": "2025-09-29", "close": 0.0288, "volume": 44353.0}, {"date": "2025-09-30", "close": 0.0279, "volume": 964950.0}, {"date": "2025-10-03", "close": 0.0279, "volume": 410533.0}, {"date": "2025-10-06", "close": 0.0279, "volume": 13887.0}, {"date": "2025-10-09", "close": 0.0285, "volume": 180.0}, {"date": "2025-10-10", "close": 0.0279, "volume": 7.0}, {"date": "2025-10-13", "close": 0.0279, "volume": 3327.0}, {"date": "2025-10-14", "close": 0.0285, "volume": 593133.0}, {"date": "2025-10-15", "close": 0.0273, "volume": 31743.0}, {"date": "2025-10-16", "close": 0.0285, "volume": 63217.0}, {"date": "2025-10-21", "close": 0.0285, "volume": 108817.0}, {"date": "2025-10-27", "close": 0.0288, "volume": 1766457.0}, {"date": "2025-10-28", "close": 0.0291, "volume": 574950.0}, {"date": "2025-10-29", "close": 0.0291, "volume": 3000.0}, {"date": "2025-10-30", "close": 0.0288, "volume": 21610.0}, {"date": "2025-11-03", "close": 0.0294, "volume": 103527.0}, {"date": "2025-11-05", "close": 0.0288, "volume": 85000.0}, {"date": "2025-11-06", "close": 0.0288, "volume": 22333.0}, {"date": "2025-11-11", "close": 0.0291, "volume": 11667.0}, {"date": "2025-11-14", "close": 0.0297, "volume": 47.0}, {"date": "2025-11-17", "close": 0.03, "volume": 1333.0}, {"date": "2025-11-18", "close": 0.0288, "volume": 166667.0}, {"date": "2025-11-20", "close": 0.0288, "volume": 757.0}, {"date": "2025-11-27", "close": 0.0288, "volume": 40000.0}, {"date": "2025-12-02", "close": 0.0294, "volume": 343.0}, {"date": "2025-12-05", "close": 0.0279, "volume": 90000.0}, {"date": "2025-12-09", "close": 0.0279, "volume": 69657.0}, {"date": "2025-12-10", "close": 0.027, "volume": 463677.0}, {"date": "2025-12-11", "close": 0.027, "volume": 90697.0}, {"date": "2025-12-12", "close": 0.024, "volume": 294437.0}, {"date": "2025-12-18", "close": 0.024, "volume": 3410.0}, {"date": "2025-12-23", "close": 0.0246, "volume": 157553.0}, {"date": "2025-12-29", "close": 0.0267, "volume": 26587.0}, {"date": "2025-12-30", "close": 0.0255, "volume": 57.0}, {"date": "2025-12-31", "close": 0.0255, "volume": 100000.0}, {"date": "2026-01-05", "close": 0.0255, "volume": 6450.0}, {"date": "2026-01-12", "close": 0.0255, "volume": 333333.0}, {"date": "2026-01-14", "close": 0.02625, "volume": 66667.0}, {"date": "2026-01-15", "close": 0.0276, "volume": 725333.0}, {"date": "2026-01-20", "close": 0.0285, "volume": 179153.0}, {"date": "2026-01-21", "close": 0.0285, "volume": 305697.0}, {"date": "2026-01-22", "close": 0.027, "volume": 97213.0}, {"date": "2026-01-27", "close": 0.048, "volume": 7082057.0}, {"date": "2026-01-28", "close": 0.0465, "volume": 3803420.0}, {"date": "2026-01-29", "close": 0.0465, "volume": 2552573.0}, {"date": "2026-01-30", "close": 0.0465, "volume": 1375243.0}, {"date": "2026-02-02", "close": 0.0465, "volume": 134830.0}, {"date": "2026-02-03", "close": 0.0465, "volume": 296607.0}, {"date": "2026-02-04", "close": 0.0465, "volume": 334143.0}, {"date": "2026-02-05", "close": 0.0465, "volume": 41053.0}, {"date": "2026-02-06", "close": 0.0465, "volume": 399023.0}, {"date": "2026-02-09", "close": 0.0465, "volume": 1975363.0}, {"date": "2026-02-11", "close": 0.0435, "volume": 1647173.0}, {"date": "2026-02-12", "close": 0.045, "volume": 191577.0}, {"date": "2026-02-13", "close": 0.045, "volume": 345690.0}, {"date": "2026-02-16", "close": 0.045, "volume": 83817.0}, {"date": "2026-02-17", "close": 0.0495, "volume": 2064940.0}, {"date": "2026-02-18", "close": 0.0525, "volume": 694420.0}, {"date": "2026-02-19", "close": 0.051, "volume": 30120.0}, {"date": "2026-02-20", "close": 0.051, "volume": 247813.0}, {"date": "2026-02-23", "close": 0.051, "volume": 436583.0}, {"date": "2026-02-24", "close": 0.0465, "volume": 1159823.0}, {"date": "2026-02-26", "close": 0.0495, "volume": 182890.0}, {"date": "2026-02-27", "close": 0.0615, "volume": 4134060.0}, {"date": "2026-03-02", "close": 0.05775, "volume": 1831283.0}, {"date": "2026-03-03", "close": 0.0555, "volume": 935703.0}, {"date": "2026-03-04", "close": 0.0555, "volume": 415267.0}, {"date": "2026-03-05", "close": 0.0555, "volume": 217430.0}, {"date": "2026-03-06", "close": 0.057, "volume": 217523.0}, {"date": "2026-03-09", "close": 0.0555, "volume": 235663.0}, {"date": "2026-03-10", "close": 0.057, "volume": 168567.0}, {"date": "2026-03-11", "close": 0.0555, "volume": 382863.0}, {"date": "2026-03-12", "close": 0.0555, "volume": 236560.0}, {"date": "2026-03-13", "close": 0.057, "volume": 176303.0}, {"date": "2026-03-16", "close": 0.0555, "volume": 64163.0}, {"date": "2026-03-17", "close": 0.057, "volume": 816180.0}, {"date": "2026-03-18", "close": 0.0555, "volume": 499120.0}, {"date": "2026-03-19", "close": 0.054, "volume": 60073.0}, {"date": "2026-03-20", "close": 0.0555, "volume": 270183.0}, {"date": "2026-03-23", "close": 0.0525, "volume": 291267.0}, {"date": "2026-03-24", "close": 0.0555, "volume": 865830.0}, {"date": "2026-03-25", "close": 0.0555, "volume": 42180.0}, {"date": "2026-03-26", "close": 0.054, "volume": 824287.0}, {"date": "2026-03-27", "close": 0.054, "volume": 166667.0}, {"date": "2026-03-30", "close": 0.054, "volume": 8857.0}, {"date": "2026-03-31", "close": 0.0555, "volume": 223910.0}, {"date": "2026-04-01", "close": 0.057, "volume": 1424180.0}, {"date": "2026-04-02", "close": 0.0585, "volume": 412390.0}, {"date": "2026-04-07", "close": 0.0585, "volume": 1019413.0}, {"date": "2026-04-08", "close": 0.0585, "volume": 424033.0}, {"date": "2026-04-09", "close": 0.0585, "volume": 333843.0}, {"date": "2026-04-10", "close": 0.057, "volume": 882867.0}, {"date": "2026-04-13", "close": 0.0585, "volume": 307787.0}, {"date": "2026-04-14", "close": 0.0585, "volume": 1027867.0}, {"date": "2026-04-15", "close": 0.06, "volume": 17.0}, {"date": "2026-04-16", "close": 0.06, "volume": 747.0}, {"date": "2026-04-17", "close": 0.0585, "volume": 80463.0}, {"date": "2026-04-20", "close": 0.057, "volume": 27150.0}, {"date": "2026-04-21", "close": 0.06, "volume": 3200920.0}, {"date": "2026-04-22", "close": 0.063, "volume": 687907.0}, {"date": "2026-04-23", "close": 0.063, "volume": 824667.0}, {"date": "2026-04-24", "close": 0.063, "volume": 534100.0}, {"date": "2026-04-27", "close": 0.0615, "volume": 380090.0}, {"date": "2026-04-28", "close": 0.057, "volume": 1085937.0}, {"date": "2026-04-29", "close": 0.06, "volume": 501867.0}, {"date": "2026-04-30", "close": 0.06, "volume": 536470.0}, {"date": "2026-05-01", "close": 0.061, "volume": 3002764.0}, {"date": "2026-05-04", "close": 0.062, "volume": 172643.0}, {"date": "2026-05-05", "close": 0.061, "volume": 424972.0}, {"date": "2026-05-06", "close": 0.064, "volume": 148384.0}, {"date": "2026-05-07", "close": 0.062, "volume": 142446.0}, {"date": "2026-05-08", "close": 0.061, "volume": 420985.0}, {"date": "2026-05-11", "close": 0.06, "volume": 172022.0}, {"date": "2026-05-12", "close": 0.061, "volume": 1066.0}, {"date": "2026-05-13", "close": 0.06, "volume": 25423.0}, {"date": "2026-05-14", "close": 0.062, "volume": 22016.0}, {"date": "2026-05-15", "close": 0.059, "volume": 332292.0}, {"date": "2026-05-18", "close": 0.0585, "volume": 41318.0}, {"date": "2026-05-19", "close": 0.059, "volume": 9849.0}, {"date": "2026-05-20", "close": 0.058, "volume": 26558.0}, {"date": "2026-05-21", "close": 0.054, "volume": 111041.0}, {"date": "2026-05-22", "close": 0.055, "volume": 34437.0}, {"date": "2026-05-25", "close": 0.06, "volume": 268719.0}, {"date": "2026-05-26", "close": 0.058, "volume": 254267.0}, {"date": "2026-05-28", "close": 0.056, "volume": 22148.0}, {"date": "2026-05-29", "close": 0.054, "volume": 15000.0}, {"date": "2026-06-01", "close": 0.051, "volume": 17757.0}, {"date": "2026-06-02", "close": 0.056, "volume": 51745.0}, {"date": "2026-06-03", "close": 0.055, "volume": 674366.0}, {"date": "2026-06-04", "close": 0.055, "volume": 1000.0}, {"date": "2026-06-05", "close": 0.053, "volume": 107743.0}, {"date": "2026-06-09", "close": 0.052, "volume": 216860.0}, {"date": "2026-06-10", "close": 0.052, "volume": 505015.0}, {"date": "2026-06-11", "close": 0.053, "volume": 100000.0}, {"date": "2026-06-15", "close": 0.055, "volume": 12403.0}, {"date": "2026-06-16", "close": 0.052, "volume": 171885.0}, {"date": "2026-06-17", "close": 0.052, "volume": 332129.0}, {"date": "2026-06-18", "close": 0.053, "volume": 48321.0}, {"date": "2026-06-19", "close": 0.053, "volume": 3612.0}, {"date": "2026-06-22", "close": 0.052, "volume": 424528.0}, {"date": "2026-06-23", "close": 0.052, "volume": 28939.0}, {"date": "2026-06-24", "close": 0.052, "volume": 205877.0}, {"date": "2026-06-25", "close": 0.05, "volume": 478829.0}, {"date": "2026-06-26", "close": 0.048, "volume": 372022.0}, {"date": "2026-06-29", "close": 0.044, "volume": 114050.0}, {"date": "2026-06-30", "close": 0.045, "volume": 120658.0}, {"date": "2026-07-01", "close": 0.048, "volume": 10833.0}, {"date": "2026-07-02", "close": 0.045, "volume": 7000.0}, {"date": "2026-07-03", "close": 0.045, "volume": 47619.0}, {"date": "2026-07-06", "close": 0.05, "volume": 20468.0}, {"date": "2026-07-07", "close": 0.051, "volume": 29390.0}, {"date": "2026-07-08", "close": 0.05, "volume": 17000.0}, {"date": "2026-07-10", "close": 0.053, "volume": 528250.0}, {"date": "2026-07-13", "close": 0.055, "volume": 63255.0}, {"date": "2026-07-14", "close": 0.053, "volume": 860000.0}, {"date": "2026-07-15", "close": 0.06, "volume": 1302595.0}, {"date": "2026-07-16", "close": 0.058, "volume": 402470.0}, {"date": "2026-07-17", "close": 0.057, "volume": 342995.0}, {"date": "2026-07-20", "close": 0.05, "volume": 30648.0}, {"date": "2026-07-21", "close": 0.05, "volume": 50000.0}, {"date": "2026-07-22", "close": 0.049, "volume": 17740.0}, {"date": "2026-07-23", "close": 0.049, "volume": 70000.0}, {"date": "2026-07-27", "close": 0.049, "volume": 10004.0}, {"date": "2026-07-28", "close": 0.047, "volume": 43440.0}, {"date": "2026-07-29", "close": 0.045, "volume": 37738.0}, {"date": "2026-07-30", "close": 0.046, "volume": 19000.0}, {"date": "2026-07-31", "close": 0.052, "volume": 37920.0}, {"date": "2026-08-03", "close": 0.052, "volume": 20000.0}, {"date": "2026-08-04", "close": 0.045, "volume": 243984.0}, {"date": "2026-08-05", "close": 0.047, "volume": 500000.0}, {"date": "2026-08-06", "close": 0.045, "volume": 1000.0}, {"date": "2026-08-07", "close": 0.045, "volume": 90500.0}, {"date": "2026-08-12", "close": 0.044, "volume": 212974.0}, {"date": "2026-08-13", "close": 0.042, "volume": 130921.0}, {"date": "2026-08-18", "close": 0.041, "volume": 99888.0}, {"date": "2026-08-19", "close": 0.041, "volume": 61.0}, {"date": "2026-08-20", "close": 0.04, "volume": 36206.0}, {"date": "2026-08-21", "close": 0.05, "volume": 1178607.0}, {"date": "2026-08-24", "close": 0.049, "volume": 218275.0}, {"date": "2026-08-25", "close": 0.052, "volume": 370664.0}, {"date": "2026-08-26", "close": 0.057, "volume": 423008.0}, {"date": "2026-08-27", "close": 0.054, "volume": 178973.0}, {"date": "2026-08-28", "close": 0.054, "volume": 291544.0}, {"date": "2026-08-31", "close": 0.054, "volume": 323935.0}, {"date": "2026-09-01", "close": 0.052, "volume": 572387.0}, {"date": "2026-09-02", "close": 0.056, "volume": 30424.0}, {"date": "2026-09-03", "close": 0.06, "volume": 591540.0}, {"date": "2026-09-04", "close": 0.058, "volume": 1678940.0}, {"date": "2026-09-07", "close": 0.047, "volume": 299385.0}, {"date": "2026-09-08", "close": 0.044, "volume": 71957.0}, {"date": "2026-09-09", "close": 0.042, "volume": 104085.0}, {"date": "2026-09-10", "close": 0.039, "volume": 153766.0}, {"date": "2026-09-11", "close": 0.039, "volume": 119380.0}, {"date": "2026-09-15", "close": 0.04, "volume": 2660.0}, {"date": "2026-09-16", "close": 0.039, "volume": 279136.0}, {"date": "2026-09-17", "close": 0.039, "volume": 1195.0}, {"date": "2026-09-18", "close": 0.038, "volume": 48616.0}, {"date": "2026-09-21", "close": 0.039, "volume": 4965.0}, {"date": "2026-09-22", "close": 0.038, "volume": 17891.0}, {"date": "2026-09-23", "close": 0.039, "volume": 130.0}, {"date": "2026-09-24", "close": 0.039, "volume": 252.0}, {"date": "2026-09-25", "close": 0.039, "volume": 21646.0}, {"date": "2026-09-28", "close": 0.039, "volume": 496185.0}, {"date": "2026-09-29", "close": 0.037, "volume": 51054.0}, {"date": "2026-09-30", "close": 0.04, "volume": 12630.0}, {"date": "2026-10-02", "close": 0.039, "volume": 18891.0}, {"date": "2026-10-05", "close": 0.039, "volume": 39259.0}, {"date": "2026-10-06", "close": 0.039, "volume": 30881.0}, {"date": "2026-10-07", "close": 0.037, "volume": 8222.0}, {"date": "2026-10-08", "close": 0.037, "volume": 208447.0}, {"date": "2026-10-09", "close": 0.039, "volume": 13550.0}, {"date": "2026-10-12", "close": 0.039, "volume": 151456.0}, {"date": "2026-10-13", "close": 0.044, "volume": 378829.0}, {"date": "2026-10-14", "close": 0.043, "volume": 45020.0}, {"date": "2026-10-15", "close": 0.043, "volume": 25848.0}, {"date": "2026-10-16", "close": 0.043, "volume": 10115.0}, {"date": "2026-10-19", "close": 0.043, "volume": 15653.0}, {"date": "2026-10-21", "close": 0.041, "volume": 232354.0}, {"date": "2026-10-22", "close": 0.043, "volume": 17543.0}, {"date": "2026-10-26", "close": 0.044, "volume": 50770.0}, {"date": "2026-10-27", "close": 0.041, "volume": 2352.0}, {"date": "2026-10-28", "close": 0.041, "volume": 17115.0}, {"date": "2026-11-02", "close": 0.039, "volume": 134461.0}], "refreshing": false}