{"ticker": "CUF", "overview": {"name": "Cufe Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CUF", "has_prices": true, "as_of": "2026-09-18", "last": 0.051, "prev_close": 0.051, "change": 0.0, "change_pct": 0.0, "session_volume": 252837.0, "vwap_5": 0.051732231609743336, "vwap_20": 0.05313544369941709, "vwap_60": 0.05447908559518256, "vwap_250": 0.042410110104550716, "high_52w": 0.073, "low_52w": 0.029, "avg_volume_20": 541203.1, "sessions": 400, "market_cap": {"value": 105754062.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156440", "src": "ASX", "ticker": "CUF", "cik": "", "company": "Cufe Ltd", "company_raw": "Cufe Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156440", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "ASX-03136939", "src": "ASX", "ticker": "CUF", "cik": "", "company": "Cufe Ltd", "company_raw": "Cufe Ltd", "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 CUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136939", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "ASX-03116094", "src": "ASX", "ticker": "CUF", "cik": "", "company": "Cufe Ltd", "company_raw": "Cufe Ltd", "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": "CUF: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116094", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "ASXSH-03112134", "src": "ASX", "ticker": "CUF", "cik": "", "company": "Cufe Ltd", "company_raw": "Cufe Ltd", "who": "European Lithium Ltd (EUR)", "who_key": "EUROPEAN LITHIUM LTD (EUR)", "role": "Substantial holder", "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": "EUROPEAN LITHIUM LTD (EUR) is accumulating CUF \u2014 16.73% to 17.68%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112134", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156472}, {"id": "ASX3Y-03108972-1", "src": "ASX", "ticker": "CUF", "cik": "", "company": "Cufe Ltd", "company_raw": "Cufe Ltd", "who": "Scott Meacock", "who_key": "Scott Meacock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Scott Meacock files a notice on CUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108972", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "DAVID PALMER", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152381-6A1350977", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "EUROPEAN LITHIUM LTD (EUR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.68, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112134-6A1334370", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SCOTT MEACOCK", "notice_type": "3Y", "direct_shares": 9000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108972-6A1332997", "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": "2026-07-19", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/cuf", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/cuf", "needs_ocr": 0}], "directors": [{"name": "SCOTT MEACOCK", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "DAVID PALMER", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155878-6A1352713"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - CUF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154349-6A1351961"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154347-6A1351960"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - CUF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153719-6A1351658"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (D Palmer)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152381-6A1350977"}], "performance": {"ticker": "CUF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-10-13", "close": 0.49, "volume": 1476394.0}, {"date": "2005-10-14", "close": 0.47, "volume": 584306.0}, {"date": "2005-10-17", "close": 0.455, "volume": 51227.0}, {"date": "2005-10-18", "close": 0.465, "volume": 38200.0}, {"date": "2005-10-19", "close": 0.46, "volume": 227000.0}, {"date": "2005-10-20", "close": 0.46, "volume": 61500.0}, {"date": "2005-10-21", "close": 0.45, "volume": 14000.0}, {"date": "2005-10-24", "close": 0.41, "volume": 158000.0}, {"date": "2005-10-25", "close": 0.42, "volume": 83500.0}, {"date": "2005-10-26", "close": 0.44, "volume": 44700.0}, {"date": "2005-10-27", "close": 0.43, "volume": 144073.0}, {"date": "2005-10-28", "close": 0.43, "volume": 15000.0}, {"date": "2005-10-31", "close": 0.42, "volume": 55500.0}, {"date": "2005-11-01", "close": 0.42, "volume": 12784.0}, {"date": "2005-11-02", "close": 0.42, "volume": 153400.0}, {"date": "2005-11-03", "close": 0.4, "volume": 25000.0}, {"date": "2005-11-04", "close": 0.39, "volume": 77450.0}, {"date": "2005-11-07", "close": 0.39, "volume": 117050.0}, {"date": "2005-11-09", "close": 0.39, "volume": 14130.0}, {"date": "2005-11-10", "close": 0.39, "volume": 23500.0}, {"date": "2005-11-11", "close": 0.39, "volume": 14000.0}, {"date": "2005-11-14", "close": 0.385, "volume": 3000.0}, {"date": "2005-11-15", "close": 0.38, "volume": 30600.0}, {"date": "2005-11-17", "close": 0.38, "volume": 67650.0}, {"date": "2005-11-18", "close": 0.385, "volume": 18500.0}, {"date": "2005-11-21", "close": 0.39, "volume": 32500.0}, {"date": "2005-11-22", "close": 0.38, "volume": 55000.0}, {"date": "2005-11-23", "close": 0.38, "volume": 500.0}, {"date": "2005-11-24", "close": 0.355, "volume": 37000.0}, {"date": "2005-11-25", "close": 0.38, "volume": 168000.0}, {"date": "2005-11-28", "close": 0.38, "volume": 3000.0}, {"date": "2005-11-29", "close": 0.39, "volume": 64500.0}, {"date": "2005-11-30", "close": 0.395, "volume": 110529.0}, {"date": "2005-12-01", "close": 0.39, "volume": 47471.0}, {"date": "2005-12-02", "close": 0.41, "volume": 62950.0}, {"date": "2005-12-05", "close": 0.405, "volume": 3700.0}, {"date": "2005-12-06", "close": 0.41, "volume": 62393.0}, {"date": "2005-12-09", "close": 0.4, "volume": 80000.0}, {"date": "2005-12-13", "close": 0.38, "volume": 60000.0}, {"date": "2005-12-14", "close": 0.375, "volume": 70000.0}, {"date": "2005-12-15", "close": 0.355, "volume": 10000.0}, {"date": "2005-12-16", "close": 0.26, "volume": 116650.0}, {"date": "2005-12-19", "close": 0.23, "volume": 311800.0}, {"date": "2005-12-20", "close": 0.21, "volume": 178500.0}, {"date": "2005-12-21", "close": 0.215, "volume": 130000.0}, {"date": "2005-12-22", "close": 0.21, "volume": 25000.0}, {"date": "2005-12-23", "close": 0.22, "volume": 110000.0}, {"date": "2005-12-28", "close": 0.225, "volume": 110500.0}, {"date": "2005-12-29", "close": 0.23, "volume": 145800.0}, {"date": "2005-12-30", "close": 0.23, "volume": 50000.0}, {"date": "2006-01-03", "close": 0.225, "volume": 21000.0}, {"date": "2006-01-04", "close": 0.26, "volume": 122671.0}, {"date": "2006-01-05", "close": 0.26, "volume": 158360.0}, {"date": "2006-01-06", "close": 0.225, "volume": 232000.0}, {"date": "2006-01-09", "close": 0.215, "volume": 82000.0}, {"date": "2006-01-10", "close": 0.225, "volume": 64000.0}, {"date": "2006-01-11", "close": 0.235, "volume": 155000.0}, {"date": "2006-01-12", "close": 0.235, "volume": 500.0}, {"date": "2006-01-13", "close": 0.235, "volume": 29000.0}, {"date": "2006-01-16", "close": 0.23, "volume": 35000.0}, {"date": "2006-01-17", "close": 0.23, "volume": 262840.0}, {"date": "2006-01-18", "close": 0.23, "volume": 34300.0}, {"date": "2006-01-19", "close": 0.23, "volume": 75000.0}, {"date": "2006-01-20", "close": 0.23, "volume": 79529.0}, {"date": "2006-01-23", "close": 0.215, "volume": 10000.0}, {"date": "2006-01-25", "close": 0.22, "volume": 12000.0}, {"date": "2006-01-27", "close": 0.22, "volume": 4000.0}, {"date": "2006-01-30", "close": 0.215, "volume": 112531.0}, {"date": "2006-01-31", "close": 0.21, "volume": 97469.0}, {"date": "2006-02-01", "close": 0.205, "volume": 164000.0}, {"date": "2006-02-02", "close": 0.18, "volume": 205000.0}, {"date": "2006-02-03", "close": 0.18, "volume": 93000.0}, {"date": "2006-02-06", "close": 0.17, "volume": 136500.0}, {"date": "2006-02-07", "close": 0.165, "volume": 150000.0}, {"date": "2006-02-08", "close": 0.16, "volume": 295000.0}, {"date": "2006-02-09", "close": 0.17, "volume": 150000.0}, {"date": "2006-02-10", "close": 0.16, "volume": 49000.0}, {"date": "2006-02-13", "close": 0.155, "volume": 45000.0}, {"date": "2006-02-14", "close": 0.135, "volume": 97000.0}, {"date": "2006-02-15", "close": 0.135, "volume": 352000.0}, {"date": "2006-02-16", "close": 0.145, "volume": 420000.0}, {"date": "2006-02-17", "close": 0.165, "volume": 59000.0}, {"date": "2006-02-20", "close": 0.175, "volume": 90000.0}, {"date": "2006-02-21", "close": 0.16, "volume": 30000.0}, {"date": "2006-02-22", "close": 0.15, "volume": 30666.0}, {"date": "2006-02-23", "close": 0.16, "volume": 10000.0}, {"date": "2006-02-24", "close": 0.185, "volume": 164341.0}, {"date": "2006-02-27", "close": 0.19, "volume": 236000.0}, {"date": "2006-03-01", "close": 0.195, "volume": 80000.0}, {"date": "2006-03-02", "close": 0.19, "volume": 13710.0}, {"date": "2006-03-06", "close": 0.18, "volume": 4000.0}, {"date": "2006-03-07", "close": 0.18, "volume": 66000.0}, {"date": "2006-03-08", "close": 0.185, "volume": 19000.0}, {"date": "2006-03-09", "close": 0.18, "volume": 27632.0}, {"date": "2006-03-13", "close": 0.17, "volume": 10459.0}, {"date": "2006-03-14", "close": 0.16, "volume": 15000.0}, {"date": "2006-03-15", "close": 0.16, "volume": 34000.0}, {"date": "2006-03-16", "close": 0.155, "volume": 50000.0}, {"date": "2006-03-17", "close": 0.15, "volume": 73000.0}, {"date": "2006-03-20", "close": 0.15, "volume": 90751.0}, {"date": "2006-03-21", "close": 0.15, "volume": 109000.0}, {"date": "2006-03-22", "close": 0.155, "volume": 60000.0}, {"date": "2006-03-23", "close": 0.16, "volume": 50000.0}, {"date": "2006-03-24", "close": 0.165, "volume": 114500.0}, {"date": "2006-03-27", "close": 0.17, "volume": 77576.0}, {"date": "2006-03-28", "close": 0.16, "volume": 37583.0}, {"date": "2006-03-29", "close": 0.16, "volume": 29000.0}, {"date": "2006-03-31", "close": 0.18, "volume": 297417.0}, {"date": "2006-04-03", "close": 0.2, "volume": 391158.0}, {"date": "2006-04-04", "close": 0.185, "volume": 218500.0}, {"date": "2006-04-05", "close": 0.18, "volume": 81500.0}, {"date": "2006-04-06", "close": 0.18, "volume": 4000.0}, {"date": "2006-04-10", "close": 0.18, "volume": 91000.0}, {"date": "2006-04-11", "close": 0.18, "volume": 20000.0}, {"date": "2006-04-12", "close": 0.185, "volume": 70000.0}, {"date": "2006-04-13", "close": 0.185, "volume": 35000.0}, {"date": "2006-04-18", "close": 0.195, "volume": 26500.0}, {"date": "2006-04-20", "close": 0.2, "volume": 181800.0}, {"date": "2006-04-21", "close": 0.19, "volume": 141000.0}, {"date": "2006-04-24", "close": 0.195, "volume": 5790.0}, {"date": "2006-04-26", "close": 0.205, "volume": 215100.0}, {"date": "2006-04-27", "close": 0.2, "volume": 91271.0}, {"date": "2006-05-01", "close": 0.195, "volume": 21000.0}, {"date": "2006-05-02", "close": 0.2, "volume": 107400.0}, {"date": "2006-05-03", "close": 0.21, "volume": 55000.0}, {"date": "2006-05-04", "close": 0.24, "volume": 327100.0}, {"date": "2006-05-05", "close": 0.26, "volume": 592800.0}, {"date": "2006-05-08", "close": 0.28, "volume": 118168.0}, {"date": "2006-05-09", "close": 0.27, "volume": 44500.0}, {"date": "2006-05-10", "close": 0.25, "volume": 216521.0}, {"date": "2006-05-11", "close": 0.25, "volume": 18518.0}, {"date": "2006-05-12", "close": 0.22, "volume": 63461.0}, {"date": "2006-05-15", "close": 0.21, "volume": 171511.0}, {"date": "2006-05-16", "close": 0.2, "volume": 40000.0}, {"date": "2006-05-17", "close": 0.2, "volume": 70600.0}, {"date": "2006-05-18", "close": 0.195, "volume": 64100.0}, {"date": "2006-05-19", "close": 0.195, "volume": 125800.0}, {"date": "2006-05-22", "close": 0.18, "volume": 116017.0}, {"date": "2006-05-23", "close": 0.16, "volume": 54000.0}, {"date": "2006-05-24", "close": 0.175, "volume": 68000.0}, {"date": "2006-05-25", "close": 0.17, "volume": 176300.0}, {"date": "2006-05-26", "close": 0.17, "volume": 10000.0}, {"date": "2006-05-29", "close": 0.18, "volume": 92500.0}, {"date": "2006-05-30", "close": 0.19, "volume": 22600.0}, {"date": "2006-05-31", "close": 0.17, "volume": 196200.0}, {"date": "2006-06-01", "close": 0.175, "volume": 83000.0}, {"date": "2006-06-02", "close": 0.16, "volume": 712000.0}, {"date": "2006-06-05", "close": 0.15, "volume": 463383.0}, {"date": "2006-06-06", "close": 0.15, "volume": 50000.0}, {"date": "2006-06-07", "close": 0.145, "volume": 313668.0}, {"date": "2006-06-08", "close": 0.14, "volume": 185800.0}, {"date": "2006-06-09", "close": 0.145, "volume": 10000.0}, {"date": "2006-06-13", "close": 0.145, "volume": 10000.0}, {"date": "2006-06-15", "close": 0.135, "volume": 100000.0}, {"date": "2006-06-16", "close": 0.14, "volume": 50000.0}, {"date": "2006-06-19", "close": 0.145, "volume": 50000.0}, {"date": "2006-06-20", "close": 0.14, "volume": 56000.0}, {"date": "2006-06-21", "close": 0.15, "volume": 64000.0}, {"date": "2006-06-22", "close": 0.15, "volume": 133000.0}, {"date": "2006-06-26", "close": 0.145, "volume": 168500.0}, {"date": "2006-06-27", "close": 0.15, "volume": 61000.0}, {"date": "2006-06-28", "close": 0.155, "volume": 62500.0}, {"date": "2006-06-29", "close": 0.16, "volume": 57350.0}, {"date": "2006-06-30", "close": 0.17, "volume": 158500.0}, {"date": "2006-07-03", "close": 0.19, "volume": 124500.0}, {"date": "2006-07-04", "close": 0.195, "volume": 94500.0}, {"date": "2006-07-06", "close": 0.18, "volume": 28000.0}, {"date": "2006-07-07", "close": 0.19, "volume": 250000.0}, {"date": "2006-07-11", "close": 0.19, "volume": 15000.0}, {"date": "2006-07-12", "close": 0.19, "volume": 92500.0}, {"date": "2006-07-13", "close": 0.2, "volume": 166000.0}, {"date": "2006-07-14", "close": 0.19, "volume": 100000.0}, {"date": "2006-07-17", "close": 0.19, "volume": 43676.0}, {"date": "2006-07-18", "close": 0.19, "volume": 10900.0}, {"date": "2006-07-19", "close": 0.18, "volume": 112924.0}, {"date": "2006-07-20", "close": 0.175, "volume": 10000.0}, {"date": "2006-07-24", "close": 0.175, "volume": 45000.0}, {"date": "2006-07-26", "close": 0.17, "volume": 10000.0}, {"date": "2006-07-28", "close": 0.19, "volume": 47076.0}, {"date": "2006-07-31", "close": 0.19, "volume": 2500.0}, {"date": "2006-08-01", "close": 0.195, "volume": 2500.0}, {"date": "2006-08-02", "close": 0.19, "volume": 8500.0}, {"date": "2006-08-03", "close": 0.19, "volume": 27000.0}, {"date": "2006-08-04", "close": 0.195, "volume": 16000.0}, {"date": "2006-08-07", "close": 0.21, "volume": 76450.0}, {"date": "2006-08-08", "close": 0.21, "volume": 14000.0}, {"date": "2006-08-09", "close": 0.2, "volume": 12500.0}, {"date": "2006-08-10", "close": 0.19, "volume": 64115.0}, {"date": "2006-08-11", "close": 0.18, "volume": 45885.0}, {"date": "2006-08-15", "close": 0.185, "volume": 13000.0}, {"date": "2006-08-17", "close": 0.18, "volume": 113500.0}, {"date": "2006-08-18", "close": 0.18, "volume": 36500.0}, {"date": "2006-08-22", "close": 0.17, "volume": 41500.0}, {"date": "2006-08-23", "close": 0.18, "volume": 6500.0}, {"date": "2006-08-28", "close": 0.17, "volume": 53500.0}, {"date": "2006-08-29", "close": 0.2, "volume": 30000.0}, {"date": "2006-08-30", "close": 0.19, "volume": 16086.0}, {"date": "2006-08-31", "close": 0.18, "volume": 14000.0}, {"date": "2006-09-01", "close": 0.195, "volume": 36000.0}, {"date": "2006-09-07", "close": 0.17, "volume": 10000.0}, {"date": "2006-09-11", "close": 0.155, "volume": 129500.0}, {"date": "2006-09-14", "close": 0.165, "volume": 5000.0}, {"date": "2006-09-18", "close": 0.155, "volume": 25000.0}, {"date": "2006-09-21", "close": 0.155, "volume": 10000.0}, {"date": "2006-09-29", "close": 0.16, "volume": 17000.0}, {"date": "2006-10-03", "close": 0.17, "volume": 110000.0}, {"date": "2006-10-09", "close": 0.155, "volume": 46500.0}, {"date": "2006-10-10", "close": 0.175, "volume": 20000.0}, {"date": "2006-10-12", "close": 0.18, "volume": 50000.0}, {"date": "2006-10-13", "close": 0.18, "volume": 135000.0}, {"date": "2006-10-17", "close": 0.175, "volume": 5000.0}, {"date": "2006-10-19", "close": 0.16, "volume": 14000.0}, {"date": "2006-10-20", "close": 0.16, "volume": 3500.0}, {"date": "2006-10-23", "close": 0.155, "volume": 25000.0}, {"date": "2006-10-24", "close": 0.165, "volume": 8000.0}, {"date": "2006-10-26", "close": 0.165, "volume": 20000.0}, {"date": "2006-10-27", "close": 0.18, "volume": 17500.0}, {"date": "2006-10-30", "close": 0.18, "volume": 111000.0}, {"date": "2006-10-31", "close": 0.18, "volume": 200000.0}, {"date": "2006-11-02", "close": 0.185, "volume": 64285.0}, {"date": "2006-11-03", "close": 0.2, "volume": 172132.0}, {"date": "2006-11-06", "close": 0.2, "volume": 4981.0}, {"date": "2006-11-08", "close": 0.195, "volume": 8019.0}, {"date": "2006-11-09", "close": 0.185, "volume": 5000.0}, {"date": "2006-11-10", "close": 0.185, "volume": 2000.0}, {"date": "2006-11-16", "close": 0.19, "volume": 20000.0}, {"date": "2006-11-20", "close": 0.18, "volume": 7500.0}, {"date": "2006-11-21", "close": 0.175, "volume": 82393.0}, {"date": "2006-11-22", "close": 0.185, "volume": 20000.0}, {"date": "2006-11-23", "close": 0.18, "volume": 15000.0}, {"date": "2006-11-29", "close": 0.18, "volume": 10000.0}, {"date": "2006-11-30", "close": 0.19, "volume": 65200.0}, {"date": "2006-12-01", "close": 0.19, "volume": 12500.0}, {"date": "2006-12-04", "close": 0.2, "volume": 50000.0}, {"date": "2006-12-05", "close": 0.18, "volume": 150000.0}, {"date": "2006-12-07", "close": 0.185, "volume": 30000.0}, {"date": "2006-12-11", "close": 0.18, "volume": 10000.0}, {"date": "2006-12-14", "close": 0.18, "volume": 4000.0}, {"date": "2006-12-19", "close": 0.195, "volume": 5000.0}, {"date": "2006-12-27", "close": 0.18, "volume": 15000.0}, {"date": "2006-12-29", "close": 0.18, "volume": 16500.0}, {"date": "2007-01-03", "close": 0.185, "volume": 71000.0}, {"date": "2007-01-08", "close": 0.185, "volume": 47378.0}, {"date": "2007-01-09", "close": 0.185, "volume": 10622.0}, {"date": "2007-01-10", "close": 0.18, "volume": 3000.0}, {"date": "2007-01-11", "close": 0.18, "volume": 26000.0}, {"date": "2007-01-12", "close": 0.185, "volume": 10378.0}, {"date": "2007-01-22", "close": 0.18, "volume": 12500.0}, {"date": "2007-01-23", "close": 0.18, "volume": 13000.0}, {"date": "2007-02-01", "close": 0.135, "volume": 2500.0}, {"date": "2007-02-05", "close": 0.16, "volume": 25000.0}, {"date": "2007-02-06", "close": 0.18, "volume": 20000.0}, {"date": "2007-02-12", "close": 0.175, "volume": 16000.0}, {"date": "2007-02-14", "close": 0.155, "volume": 20000.0}, {"date": "2007-02-21", "close": 0.165, "volume": 5000.0}, {"date": "2007-02-26", "close": 0.16, "volume": 10809.0}, {"date": "2007-02-27", "close": 0.16, "volume": 6378.0}, {"date": "2007-02-28", "close": 0.16, "volume": 62813.0}, {"date": "2007-03-02", "close": 0.16, "volume": 37187.0}, {"date": "2007-03-05", "close": 0.13, "volume": 22813.0}, {"date": "2007-03-06", "close": 0.105, "volume": 90000.0}, {"date": "2007-03-08", "close": 0.13, "volume": 100000.0}, {"date": "2007-03-09", "close": 0.135, "volume": 115000.0}, {"date": "2007-03-12", "close": 0.13, "volume": 10000.0}, {"date": "2007-03-13", "close": 0.125, "volume": 20000.0}, {"date": "2007-03-14", "close": 0.125, "volume": 30000.0}, {"date": "2007-03-15", "close": 0.125, "volume": 20000.0}, {"date": "2007-03-16", "close": 0.125, "volume": 6000.0}, {"date": "2007-03-19", "close": 0.125, "volume": 30000.0}, {"date": "2007-03-21", "close": 0.13, "volume": 30500.0}, {"date": "2007-03-22", "close": 0.125, "volume": 10000.0}, {"date": "2007-03-26", "close": 0.13, "volume": 1500.0}, {"date": "2007-03-27", "close": 0.115, "volume": 42601.0}, {"date": "2007-03-28", "close": 0.115, "volume": 120000.0}, {"date": "2007-03-30", "close": 0.115, "volume": 19500.0}, {"date": "2007-04-03", "close": 0.11, "volume": 8000.0}, {"date": "2007-04-04", "close": 0.115, "volume": 20000.0}, {"date": "2007-04-05", "close": 0.11, "volume": 16000.0}, {"date": "2007-04-10", "close": 0.115, "volume": 73500.0}, {"date": "2007-04-11", "close": 0.12, "volume": 30000.0}, {"date": "2007-04-12", "close": 0.12, "volume": 140000.0}, {"date": "2007-04-13", "close": 0.12, "volume": 60000.0}, {"date": "2007-04-16", "close": 0.12, "volume": 20000.0}, {"date": "2007-04-17", "close": 0.115, "volume": 10000.0}, {"date": "2007-04-18", "close": 0.12, "volume": 190000.0}, {"date": "2007-04-20", "close": 0.12, "volume": 20000.0}, {"date": "2007-04-23", "close": 0.12, "volume": 20000.0}, {"date": "2007-04-26", "close": 0.105, "volume": 80253.0}, {"date": "2007-04-27", "close": 0.11, "volume": 25000.0}, {"date": "2007-05-02", "close": 0.11, "volume": 20000.0}, {"date": "2007-05-03", "close": 0.1, "volume": 50000.0}, {"date": "2007-05-10", "close": 0.11, "volume": 20000.0}, {"date": "2007-05-16", "close": 0.1, "volume": 20000.0}, {"date": "2007-05-18", "close": 0.11, "volume": 100000.0}, {"date": "2007-05-21", "close": 0.12, "volume": 5000.0}, {"date": "2007-05-24", "close": 0.12, "volume": 26000.0}, {"date": "2007-05-29", "close": 0.12, "volume": 48000.0}, {"date": "2007-05-30", "close": 0.12, "volume": 12000.0}, {"date": "2007-06-01", "close": 0.12, "volume": 4170.0}, {"date": "2007-06-04", "close": 0.12, "volume": 11250.0}, {"date": "2007-06-05", "close": 0.12, "volume": 45580.0}, {"date": "2007-06-06", "close": 0.12, "volume": 20000.0}, {"date": "2007-06-07", "close": 0.13, "volume": 110000.0}, {"date": "2007-06-12", "close": 0.1, "volume": 10420.0}, {"date": "2007-06-13", "close": 0.105, "volume": 30000.0}, {"date": "2007-06-14", "close": 0.105, "volume": 67780.0}, {"date": "2007-06-15", "close": 0.105, "volume": 202055.0}, {"date": "2007-06-18", "close": 0.1, "volume": 23000.0}, {"date": "2007-06-19", "close": 0.1, "volume": 5000.0}, {"date": "2007-06-20", "close": 0.093, "volume": 28000.0}, {"date": "2007-06-21", "close": 0.097, "volume": 94000.0}, {"date": "2007-06-22", "close": 0.097, "volume": 14000.0}, {"date": "2007-06-25", "close": 0.094, "volume": 100000.0}, {"date": "2007-06-26", "close": 0.092, "volume": 327000.0}, {"date": "2007-06-27", "close": 0.091, "volume": 52000.0}, {"date": "2007-06-28", "close": 0.09, "volume": 309479.0}, {"date": "2007-06-29", "close": 0.09, "volume": 160250.0}, {"date": "2007-07-05", "close": 0.099, "volume": 10000.0}, {"date": "2007-07-09", "close": 0.09, "volume": 69000.0}, {"date": "2007-07-10", "close": 0.09, "volume": 25000.0}, {"date": "2007-07-12", "close": 0.09, "volume": 5000.0}, {"date": "2007-07-13", "close": 0.09, "volume": 20000.0}, {"date": "2007-07-16", "close": 0.09, "volume": 20000.0}, {"date": "2007-07-19", "close": 0.09, "volume": 2400.0}, {"date": "2007-07-20", "close": 0.09, "volume": 10000.0}, {"date": "2007-07-25", "close": 0.225, "volume": 1836893.0}, {"date": "2007-07-26", "close": 0.34, "volume": 2995873.0}, {"date": "2007-07-27", "close": 0.275, "volume": 1510270.0}, {"date": "2007-07-30", "close": 0.3, "volume": 788768.0}, {"date": "2007-07-31", "close": 0.29, "volume": 447677.0}, {"date": "2007-08-01", "close": 0.265, "volume": 370857.0}, {"date": "2007-08-02", "close": 0.25, "volume": 135449.0}, {"date": "2007-08-03", "close": 0.24, "volume": 457606.0}, {"date": "2007-08-06", "close": 0.2, "volume": 18994.0}, {"date": "2007-08-07", "close": 0.25, "volume": 137000.0}, {"date": "2007-08-08", "close": 0.24, "volume": 35000.0}, {"date": "2007-08-09", "close": 0.265, "volume": 178859.0}, {"date": "2007-08-10", "close": 0.235, "volume": 145909.0}, {"date": "2007-08-13", "close": 0.24, "volume": 17000.0}, {"date": "2007-08-14", "close": 0.24, "volume": 51943.0}, {"date": "2007-08-15", "close": 0.245, "volume": 70000.0}, {"date": "2007-08-16", "close": 0.195, "volume": 216057.0}, {"date": "2007-08-17", "close": 0.22, "volume": 108500.0}, {"date": "2007-08-20", "close": 0.23, "volume": 248085.0}, {"date": "2007-08-21", "close": 0.23, "volume": 130000.0}, {"date": "2007-08-22", "close": 0.22, "volume": 25000.0}, {"date": "2007-08-23", "close": 0.205, "volume": 115000.0}, {"date": "2007-08-24", "close": 0.22, "volume": 23200.0}, {"date": "2007-08-27", "close": 0.24, "volume": 98000.0}, {"date": "2007-08-28", "close": 0.24, "volume": 20000.0}, {"date": "2007-08-29", "close": 0.22, "volume": 71800.0}, {"date": "2007-08-30", "close": 0.3, "volume": 943499.0}, {"date": "2007-08-31", "close": 0.26, "volume": 167435.0}, {"date": "2007-09-03", "close": 0.28, "volume": 230824.0}, {"date": "2007-09-05", "close": 0.3, "volume": 376376.0}, {"date": "2007-09-06", "close": 0.28, "volume": 48500.0}, {"date": "2007-09-07", "close": 0.35, "volume": 269373.0}, {"date": "2007-09-10", "close": 0.36, "volume": 357600.0}, {"date": "2007-09-11", "close": 0.34, "volume": 33500.0}, {"date": "2007-09-12", "close": 0.34, "volume": 75700.0}, {"date": "2007-09-13", "close": 0.34, "volume": 70470.0}, {"date": "2007-09-14", "close": 0.31, "volume": 56300.0}, {"date": "2007-09-17", "close": 0.3, "volume": 55000.0}, {"date": "2007-09-18", "close": 0.3, "volume": 47499.0}, {"date": "2007-09-19", "close": 0.35, "volume": 150000.0}, {"date": "2007-09-20", "close": 0.34, "volume": 10000.0}, {"date": "2007-09-21", "close": 0.34, "volume": 192000.0}, {"date": "2007-09-24", "close": 0.33, "volume": 20000.0}, {"date": "2007-09-25", "close": 0.32, "volume": 25000.0}, {"date": "2007-09-26", "close": 0.325, "volume": 11825.0}, {"date": "2007-09-27", "close": 0.33, "volume": 70000.0}, {"date": "2007-09-28", "close": 0.33, "volume": 45000.0}, {"date": "2007-10-01", "close": 0.33, "volume": 50000.0}, {"date": "2007-10-02", "close": 0.38, "volume": 780354.0}, {"date": "2007-10-03", "close": 0.35, "volume": 422095.0}, {"date": "2007-10-04", "close": 0.335, "volume": 69250.0}, {"date": "2007-10-05", "close": 0.32, "volume": 90332.0}, {"date": "2007-10-08", "close": 0.32, "volume": 224882.0}, {"date": "2007-10-09", "close": 0.325, "volume": 37000.0}, {"date": "2007-10-10", "close": 0.35, "volume": 162795.0}, {"date": "2007-10-11", "close": 0.375, "volume": 148020.0}, {"date": "2007-10-15", "close": 0.37, "volume": 26371.0}, {"date": "2007-10-16", "close": 0.37, "volume": 7295.0}, {"date": "2007-10-19", "close": 0.35, "volume": 3500.0}, {"date": "2007-10-22", "close": 0.36, "volume": 251553.0}, {"date": "2007-10-23", "close": 0.38, "volume": 186600.0}, {"date": "2007-10-24", "close": 0.39, "volume": 83500.0}, {"date": "2007-10-25", "close": 0.38, "volume": 173742.0}, {"date": "2007-10-26", "close": 0.38, "volume": 219570.0}, {"date": "2007-10-29", "close": 0.395, "volume": 244500.0}, {"date": "2007-10-30", "close": 0.4, "volume": 28150.0}, {"date": "2007-10-31", "close": 0.395, "volume": 65000.0}, {"date": "2007-11-01", "close": 0.42, "volume": 175320.0}, {"date": "2007-11-02", "close": 0.395, "volume": 54550.0}, {"date": "2007-11-05", "close": 0.4, "volume": 39000.0}, {"date": "2007-11-06", "close": 0.425, "volume": 14750.0}, {"date": "2007-11-07", "close": 0.45, "volume": 131000.0}, {"date": "2007-11-08", "close": 0.48, "volume": 54500.0}, {"date": "2007-11-09", "close": 0.48, "volume": 34344.0}, {"date": "2007-11-12", "close": 0.45, "volume": 210124.0}, {"date": "2007-11-14", "close": 0.435, "volume": 165500.0}, {"date": "2007-11-15", "close": 0.435, "volume": 43000.0}, {"date": "2007-11-19", "close": 0.415, "volume": 154250.0}, {"date": "2007-11-20", "close": 0.375, "volume": 96000.0}, {"date": "2007-11-21", "close": 0.375, "volume": 40000.0}, {"date": "2007-11-22", "close": 0.4, "volume": 43500.0}, {"date": "2007-11-23", "close": 0.38, "volume": 17150.0}, {"date": "2007-11-26", "close": 0.38, "volume": 32000.0}, {"date": "2007-11-27", "close": 0.36, "volume": 157000.0}, {"date": "2007-11-28", "close": 0.36, "volume": 15000.0}, {"date": "2007-11-29", "close": 0.365, "volume": 42380.0}, {"date": "2007-11-30", "close": 0.365, "volume": 9000.0}, {"date": "2007-12-03", "close": 0.38, "volume": 15980.0}, {"date": "2007-12-04", "close": 0.375, "volume": 20000.0}, {"date": "2007-12-05", "close": 0.36, "volume": 51779.0}, {"date": "2007-12-06", "close": 0.34, "volume": 7000.0}, {"date": "2007-12-07", "close": 0.38, "volume": 17221.0}, {"date": "2007-12-11", "close": 0.37, "volume": 2779.0}, {"date": "2007-12-12", "close": 0.39, "volume": 87500.0}, {"date": "2007-12-14", "close": 0.38, "volume": 59000.0}, {"date": "2007-12-17", "close": 0.43, "volume": 147711.0}, {"date": "2007-12-18", "close": 0.42, "volume": 112000.0}, {"date": "2007-12-19", "close": 0.44, "volume": 166158.0}, {"date": "2007-12-20", "close": 0.43, "volume": 57000.0}, {"date": "2007-12-21", "close": 0.44, "volume": 108350.0}, {"date": "2007-12-24", "close": 0.44, "volume": 47229.0}, {"date": "2007-12-27", "close": 0.48, "volume": 273251.0}, {"date": "2007-12-28", "close": 0.55, "volume": 216391.0}, {"date": "2007-12-31", "close": 0.655, "volume": 325500.0}, {"date": "2008-01-02", "close": 0.63, "volume": 141764.0}, {"date": "2008-01-03", "close": 0.55, "volume": 238426.0}, {"date": "2008-01-04", "close": 0.595, "volume": 119651.0}, {"date": "2008-01-07", "close": 0.58, "volume": 42293.0}, {"date": "2008-01-08", "close": 0.535, "volume": 74097.0}, {"date": "2008-01-09", "close": 0.56, "volume": 53500.0}, {"date": "2008-01-10", "close": 0.54, "volume": 183028.0}, {"date": "2008-01-11", "close": 0.56, "volume": 82965.0}, {"date": "2008-01-14", "close": 0.555, "volume": 133400.0}, {"date": "2008-01-15", "close": 0.55, "volume": 122778.0}, {"date": "2008-01-16", "close": 0.55, "volume": 48818.0}, {"date": "2008-01-17", "close": 0.5, "volume": 98982.0}, {"date": "2008-01-18", "close": 0.5, "volume": 1118.0}, {"date": "2008-01-21", "close": 0.41, "volume": 42650.0}, {"date": "2008-01-22", "close": 0.37, "volume": 219172.0}, {"date": "2008-01-23", "close": 0.38, "volume": 55928.0}, {"date": "2008-01-25", "close": 0.41, "volume": 18175.0}, {"date": "2008-01-29", "close": 0.49, "volume": 23000.0}, {"date": "2008-01-30", "close": 0.5, "volume": 20000.0}, {"date": "2008-01-31", "close": 0.43, "volume": 197210.0}, {"date": "2008-02-01", "close": 0.36, "volume": 23600.0}, {"date": "2008-02-04", "close": 0.32, "volume": 152600.0}, {"date": "2008-02-05", "close": 0.4, "volume": 31000.0}, {"date": "2008-02-06", "close": 0.34, "volume": 31000.0}, {"date": "2008-02-07", "close": 0.3, "volume": 105000.0}, {"date": "2008-02-08", "close": 0.29, "volume": 144233.0}, {"date": "2008-02-11", "close": 0.245, "volume": 154379.0}, {"date": "2008-02-12", "close": 0.22, "volume": 74200.0}, {"date": "2008-02-13", "close": 0.22, "volume": 53819.0}, {"date": "2008-02-14", "close": 0.23, "volume": 6200.0}, {"date": "2008-02-15", "close": 0.205, "volume": 185571.0}, {"date": "2008-02-18", "close": 0.18, "volume": 24500.0}, {"date": "2008-02-19", "close": 0.2, "volume": 54725.0}, {"date": "2008-02-20", "close": 0.2, "volume": 795.0}, {"date": "2008-02-21", "close": 0.205, "volume": 200000.0}, {"date": "2008-02-22", "close": 0.225, "volume": 80000.0}, {"date": "2008-02-25", "close": 0.235, "volume": 215349.0}, {"date": "2008-02-26", "close": 0.21, "volume": 8000.0}, {"date": "2008-02-27", "close": 0.23, "volume": 50000.0}, {"date": "2008-02-28", "close": 0.23, "volume": 2465.0}, {"date": "2008-02-29", "close": 0.225, "volume": 21700.0}, {"date": "2008-03-03", "close": 0.2, "volume": 169000.0}, {"date": "2008-03-04", "close": 0.2, "volume": 47318.0}, {"date": "2008-03-06", "close": 0.2, "volume": 7600.0}, {"date": "2008-03-10", "close": 0.205, "volume": 50000.0}, {"date": "2008-03-11", "close": 0.185, "volume": 209000.0}, {"date": "2008-03-12", "close": 0.155, "volume": 229000.0}, {"date": "2008-03-13", "close": 0.16, "volume": 135055.0}, {"date": "2008-03-14", "close": 0.16, "volume": 60000.0}, {"date": "2008-03-17", "close": 0.16, "volume": 20350.0}, {"date": "2008-03-19", "close": 0.16, "volume": 10000.0}, {"date": "2008-03-20", "close": 0.17, "volume": 3000.0}, {"date": "2008-03-25", "close": 0.16, "volume": 25000.0}, {"date": "2008-04-01", "close": 0.16, "volume": 2645.0}, {"date": "2008-04-02", "close": 0.155, "volume": 34000.0}, {"date": "2008-04-03", "close": 0.12, "volume": 105000.0}, {"date": "2008-04-04", "close": 0.13, "volume": 284288.0}, {"date": "2008-04-07", "close": 0.135, "volume": 3181419.0}, {"date": "2008-04-08", "close": 0.14, "volume": 11654.0}, {"date": "2008-04-09", "close": 0.14, "volume": 20000.0}, {"date": "2008-04-21", "close": 0.145, "volume": 20000.0}, {"date": "2008-04-23", "close": 0.145, "volume": 5000.0}, {"date": "2008-04-28", "close": 0.13, "volume": 160121.0}, {"date": "2008-04-30", "close": 0.115, "volume": 47739.0}, {"date": "2008-05-02", "close": 0.12, "volume": 10672.0}, {"date": "2008-05-05", "close": 0.115, "volume": 36069.0}, {"date": "2008-05-06", "close": 0.11, "volume": 5000.0}, {"date": "2008-05-07", "close": 0.11, "volume": 4000.0}, {"date": "2008-05-08", "close": 0.11, "volume": 11000.0}, {"date": "2008-05-09", "close": 0.11, "volume": 103000.0}, {"date": "2008-05-13", "close": 0.135, "volume": 186154.0}, {"date": "2008-05-14", "close": 0.13, "volume": 65000.0}, {"date": "2008-05-15", "close": 0.125, "volume": 32069.0}, {"date": "2008-05-16", "close": 0.155, "volume": 240931.0}, {"date": "2008-05-19", "close": 0.145, "volume": 86407.0}, {"date": "2008-05-21", "close": 0.145, "volume": 10000.0}, {"date": "2008-05-22", "close": 0.15, "volume": 63500.0}, {"date": "2008-05-23", "close": 0.15, "volume": 58203.0}, {"date": "2008-05-26", "close": 0.16, "volume": 27500.0}, {"date": "2008-05-27", "close": 0.165, "volume": 3200.0}, {"date": "2008-05-28", "close": 0.17, "volume": 5885.0}, {"date": "2008-05-29", "close": 0.155, "volume": 127854.0}, {"date": "2008-05-30", "close": 0.15, "volume": 15000.0}, {"date": "2008-06-02", "close": 0.15, "volume": 110000.0}, {"date": "2008-06-03", "close": 0.15, "volume": 5641.0}, {"date": "2008-06-04", "close": 0.15, "volume": 9000.0}, {"date": "2008-06-05", "close": 0.135, "volume": 20000.0}, {"date": "2008-06-12", "close": 0.115, "volume": 56358.0}, {"date": "2008-06-13", "close": 0.12, "volume": 40000.0}, {"date": "2008-06-16", "close": 0.12, "volume": 50000.0}, {"date": "2008-06-17", "close": 0.11, "volume": 20000.0}, {"date": "2008-06-19", "close": 0.105, "volume": 22000.0}, {"date": "2008-06-20", "close": 0.11, "volume": 40000.0}, {"date": "2008-06-23", "close": 0.11, "volume": 56634.0}, {"date": "2008-06-24", "close": 0.11, "volume": 92449.0}, {"date": "2008-06-25", "close": 0.1, "volume": 86218.0}, {"date": "2008-06-26", "close": 0.11, "volume": 171000.0}, {"date": "2008-06-27", "close": 0.092, "volume": 40000.0}, {"date": "2008-06-30", "close": 0.1, "volume": 20500.0}, {"date": "2008-07-08", "close": 0.1, "volume": 40893.0}, {"date": "2008-07-10", "close": 0.105, "volume": 5405.0}, {"date": "2008-07-11", "close": 0.1, "volume": 13702.0}, {"date": "2008-07-21", "close": 0.096, "volume": 66000.0}, {"date": "2008-07-22", "close": 0.1, "volume": 36050.0}, {"date": "2008-07-24", "close": 0.1, "volume": 78544.0}, {"date": "2008-07-25", "close": 0.098, "volume": 10000.0}, {"date": "2008-07-28", "close": 0.12, "volume": 145000.0}, {"date": "2008-07-29", "close": 0.09, "volume": 193044.0}, {"date": "2008-07-30", "close": 0.095, "volume": 50000.0}, {"date": "2008-07-31", "close": 0.1, "volume": 10000.0}, {"date": "2008-08-01", "close": 0.1, "volume": 22000.0}, {"date": "2008-08-04", "close": 0.13, "volume": 330000.0}, {"date": "2008-08-05", "close": 0.13, "volume": 10000.0}, {"date": "2008-08-12", "close": 0.105, "volume": 10000.0}, {"date": "2008-08-20", "close": 0.095, "volume": 5000.0}, {"date": "2008-08-21", "close": 0.12, "volume": 8333.0}, {"date": "2008-08-26", "close": 0.1, "volume": 34000.0}, {"date": "2008-08-27", "close": 0.105, "volume": 210000.0}, {"date": "2008-08-29", "close": 0.1, "volume": 4000.0}, {"date": "2008-09-02", "close": 0.1, "volume": 10000.0}, {"date": "2008-09-08", "close": 0.09, "volume": 27000.0}, {"date": "2008-09-09", "close": 0.091, "volume": 3000.0}, {"date": "2008-09-18", "close": 0.1, "volume": 12667.0}, {"date": "2008-10-02", "close": 0.1, "volume": 10000.0}, {"date": "2008-10-14", "close": 0.09, "volume": 5000.0}, {"date": "2008-11-06", "close": 0.07, "volume": 22667.0}, {"date": "2008-11-14", "close": 0.07, "volume": 233333.0}, {"date": "2008-11-26", "close": 0.041, "volume": 85055.0}, {"date": "2008-12-16", "close": 0.041, "volume": 11500.0}, {"date": "2008-12-22", "close": 0.041, "volume": 88500.0}, {"date": "2008-12-31", "close": 0.044, "volume": 12700.0}, {"date": "2009-01-12", "close": 0.044, "volume": 5000.0}, {"date": "2009-01-13", "close": 0.044, "volume": 6500.0}, {"date": "2009-01-23", "close": 0.041, "volume": 30000.0}, {"date": "2009-01-28", "close": 0.046, "volume": 3333.0}, {"date": "2009-01-29", "close": 0.045, "volume": 6689.0}, {"date": "2009-02-03", "close": 0.045, "volume": 4000.0}, {"date": "2009-02-04", "close": 0.045, "volume": 8000.0}, {"date": "2009-02-05", "close": 0.042, "volume": 40000.0}, {"date": "2009-02-20", "close": 0.038, "volume": 65700.0}, {"date": "2009-03-05", "close": 0.04, "volume": 25000.0}, {"date": "2009-04-09", "close": 0.043, "volume": 15500.0}, {"date": "2009-04-14", "close": 0.045, "volume": 16000.0}, {"date": "2009-04-16", "close": 0.046, "volume": 10000.0}, {"date": "2009-04-22", "close": 0.046, "volume": 19500.0}, {"date": "2009-05-08", "close": 0.052, "volume": 7000.0}, {"date": "2009-05-12", "close": 0.058, "volume": 47500.0}, {"date": "2009-05-13", "close": 0.06, "volume": 159931.0}, {"date": "2009-06-05", "close": 0.08, "volume": 10000.0}, {"date": "2009-06-11", "close": 0.09, "volume": 13000.0}, {"date": "2009-06-15", "close": 0.09, "volume": 13570.0}, {"date": "2009-06-23", "close": 0.079, "volume": 39430.0}, {"date": "2009-06-24", "close": 0.07, "volume": 93570.0}, {"date": "2009-06-26", "close": 0.06, "volume": 150496.0}, {"date": "2009-06-29", "close": 0.06, "volume": 36667.0}, {"date": "2009-06-30", "close": 0.07, "volume": 100000.0}, {"date": "2009-07-08", "close": 0.07, "volume": 10000.0}, {"date": "2009-07-23", "close": 0.08, "volume": 10000.0}, {"date": "2009-07-24", "close": 0.08, "volume": 6500.0}, {"date": "2009-07-28", "close": 0.078, "volume": 126931.0}, {"date": "2009-07-29", "close": 0.08, "volume": 83500.0}, {"date": "2009-07-30", "close": 0.07, "volume": 10000.0}, {"date": "2009-08-11", "close": 0.07, "volume": 75376.0}, {"date": "2009-08-12", "close": 0.07, "volume": 2667.0}, {"date": "2009-08-19", "close": 0.075, "volume": 130000.0}, {"date": "2009-08-20", "close": 0.075, "volume": 3333.0}, {"date": "2009-08-24", "close": 0.08, "volume": 22500.0}, {"date": "2009-08-27", "close": 0.075, "volume": 170167.0}, {"date": "2009-09-03", "close": 0.065, "volume": 55000.0}, {"date": "2009-09-07", "close": 0.065, "volume": 20000.0}, {"date": "2009-09-08", "close": 0.07, "volume": 15000.0}, {"date": "2009-09-09", "close": 0.068, "volume": 463200.0}, {"date": "2009-09-11", "close": 0.075, "volume": 8000.0}, {"date": "2009-09-14", "close": 0.074, "volume": 16000.0}, {"date": "2009-09-15", "close": 0.07, "volume": 71428.0}, {"date": "2009-09-17", "close": 0.075, "volume": 80000.0}, {"date": "2009-09-28", "close": 0.08, "volume": 700000.0}, {"date": "2009-09-29", "close": 0.08, "volume": 100000.0}, {"date": "2009-10-07", "close": 0.075, "volume": 60000.0}, {"date": "2009-10-08", "close": 0.075, "volume": 100000.0}, {"date": "2009-10-09", "close": 0.075, "volume": 110000.0}, {"date": "2009-10-13", "close": 0.07, "volume": 8500.0}, {"date": "2009-10-15", "close": 0.075, "volume": 200000.0}, {"date": "2009-10-16", "close": 0.075, "volume": 70000.0}, {"date": "2009-10-19", "close": 0.074, "volume": 467050.0}, {"date": "2009-10-20", "close": 0.082, "volume": 967153.0}, {"date": "2009-10-21", "close": 0.105, "volume": 270335.0}, {"date": "2009-10-22", "close": 0.11, "volume": 900900.0}, {"date": "2009-10-23", "close": 0.095, "volume": 1248043.0}, {"date": "2009-10-26", "close": 0.1, "volume": 145080.0}, {"date": "2009-10-27", "close": 0.093, "volume": 296193.0}, {"date": "2009-10-28", "close": 0.1, "volume": 223802.0}, {"date": "2009-10-29", "close": 0.09, "volume": 158000.0}, {"date": "2009-10-30", "close": 0.09, "volume": 120410.0}, {"date": "2009-11-02", "close": 0.09, "volume": 30400.0}, {"date": "2009-11-03", "close": 0.09, "volume": 80000.0}, {"date": "2009-11-05", "close": 0.09, "volume": 279306.0}, {"date": "2009-11-06", "close": 0.09, "volume": 13043.0}, {"date": "2009-11-09", "close": 0.09, "volume": 50000.0}, {"date": "2009-11-12", "close": 0.093, "volume": 13334.0}, {"date": "2009-11-13", "close": 0.1, "volume": 28166.0}, {"date": "2009-11-16", "close": 0.09, "volume": 66630.0}, {"date": "2009-11-17", "close": 0.09, "volume": 74400.0}, {"date": "2009-11-19", "close": 0.09, "volume": 119170.0}, {"date": "2009-11-25", "close": 0.088, "volume": 32667.0}, {"date": "2009-12-01", "close": 0.086, "volume": 50000.0}, {"date": "2009-12-04", "close": 0.083, "volume": 100000.0}, {"date": "2009-12-07", "close": 0.085, "volume": 222332.0}, {"date": "2009-12-11", "close": 0.085, "volume": 1668.0}, {"date": "2009-12-15", "close": 0.085, "volume": 69000.0}, {"date": "2009-12-16", "close": 0.084, "volume": 39000.0}, {"date": "2009-12-18", "close": 0.087, "volume": 241012.0}, {"date": "2009-12-21", "close": 0.09, "volume": 100000.0}, {"date": "2009-12-23", "close": 0.095, "volume": 332623.0}, {"date": "2009-12-24", "close": 0.098, "volume": 197667.0}, {"date": "2009-12-29", "close": 0.135, "volume": 1036987.0}, {"date": "2009-12-30", "close": 0.13, "volume": 969400.0}, {"date": "2009-12-31", "close": 0.125, "volume": 1032020.0}, {"date": "2010-01-04", "close": 0.14, "volume": 724886.0}, {"date": "2010-01-05", "close": 0.175, "volume": 2709011.0}, {"date": "2010-01-06", "close": 0.15, "volume": 507284.0}, {"date": "2010-01-07", "close": 0.15, "volume": 49050.0}, {"date": "2010-01-08", "close": 0.15, "volume": 288316.0}, {"date": "2010-01-11", "close": 0.15, "volume": 675950.0}, {"date": "2010-01-12", "close": 0.15, "volume": 113700.0}, {"date": "2010-01-13", "close": 0.145, "volume": 60000.0}, {"date": "2010-01-14", "close": 0.15, "volume": 378300.0}, {"date": "2010-01-15", "close": 0.185, "volume": 726662.0}, {"date": "2010-01-18", "close": 0.18, "volume": 401848.0}, {"date": "2010-01-19", "close": 0.18, "volume": 397902.0}, {"date": "2010-01-20", "close": 0.18, "volume": 162763.0}, {"date": "2010-01-21", "close": 0.145, "volume": 169000.0}, {"date": "2010-01-22", "close": 0.155, "volume": 115000.0}, {"date": "2010-01-25", "close": 0.155, "volume": 35000.0}, {"date": "2010-01-27", "close": 0.135, "volume": 291250.0}, {"date": "2010-01-28", "close": 0.15, "volume": 80900.0}, {"date": "2010-01-29", "close": 0.16, "volume": 240289.0}, {"date": "2010-02-01", "close": 0.155, "volume": 251356.0}, {"date": "2010-02-02", "close": 0.14, "volume": 613854.0}, {"date": "2010-02-03", "close": 0.145, "volume": 34500.0}, {"date": "2010-02-04", "close": 0.14, "volume": 330490.0}, {"date": "2010-02-05", "close": 0.135, "volume": 239622.0}, {"date": "2010-02-08", "close": 0.14, "volume": 122398.0}, {"date": "2010-02-09", "close": 0.14, "volume": 240334.0}, {"date": "2010-02-10", "close": 0.135, "volume": 35000.0}, {"date": "2010-02-12", "close": 0.14, "volume": 65000.0}, {"date": "2010-02-16", "close": 0.13, "volume": 114666.0}, {"date": "2010-02-17", "close": 0.13, "volume": 36731.0}, {"date": "2010-02-18", "close": 0.13, "volume": 29800.0}, {"date": "2010-02-19", "close": 0.145, "volume": 189182.0}, {"date": "2010-02-22", "close": 0.15, "volume": 307500.0}, {"date": "2010-02-23", "close": 0.145, "volume": 595000.0}, {"date": "2010-02-24", "close": 0.14, "volume": 29024.0}, {"date": "2010-02-25", "close": 0.145, "volume": 100000.0}, {"date": "2010-02-26", "close": 0.14, "volume": 56000.0}, {"date": "2010-03-01", "close": 0.145, "volume": 344570.0}, {"date": "2010-03-02", "close": 0.145, "volume": 269000.0}, {"date": "2010-03-03", "close": 0.14, "volume": 273348.0}, {"date": "2010-03-04", "close": 0.15, "volume": 217252.0}, {"date": "2010-03-05", "close": 0.14, "volume": 234279.0}, {"date": "2010-03-08", "close": 0.14, "volume": 41000.0}, {"date": "2010-03-09", "close": 0.14, "volume": 144000.0}, {"date": "2010-03-10", "close": 0.13, "volume": 30000.0}, {"date": "2010-03-11", "close": 0.14, "volume": 25000.0}, {"date": "2010-03-12", "close": 0.135, "volume": 50000.0}, {"date": "2010-03-15", "close": 0.13, "volume": 170331.0}, {"date": "2010-03-18", "close": 0.125, "volume": 468333.0}, {"date": "2010-03-19", "close": 0.12, "volume": 752320.0}, {"date": "2010-03-22", "close": 0.12, "volume": 1109253.0}, {"date": "2010-03-23", "close": 0.12, "volume": 697427.0}, {"date": "2010-03-24", "close": 0.125, "volume": 651648.0}, {"date": "2010-03-25", "close": 0.145, "volume": 672800.0}, {"date": "2010-03-26", "close": 0.14, "volume": 247500.0}, {"date": "2010-03-29", "close": 0.14, "volume": 612859.0}, {"date": "2010-03-30", "close": 0.145, "volume": 242000.0}, {"date": "2010-03-31", "close": 0.14, "volume": 213641.0}, {"date": "2010-04-01", "close": 0.15, "volume": 260000.0}, {"date": "2010-04-06", "close": 0.15, "volume": 20750.0}, {"date": "2010-04-07", "close": 0.135, "volume": 255833.0}, {"date": "2010-04-08", "close": 0.14, "volume": 68972.0}, {"date": "2010-04-09", "close": 0.15, "volume": 417333.0}, {"date": "2010-04-12", "close": 0.145, "volume": 282771.0}, {"date": "2010-04-13", "close": 0.145, "volume": 218261.0}, {"date": "2010-04-14", "close": 0.14, "volume": 620896.0}, {"date": "2010-04-15", "close": 0.145, "volume": 50000.0}, {"date": "2010-04-16", "close": 0.14, "volume": 213596.0}, {"date": "2010-04-19", "close": 0.14, "volume": 232500.0}, {"date": "2010-04-20", "close": 0.14, "volume": 476159.0}, {"date": "2010-04-22", "close": 0.135, "volume": 8666.0}, {"date": "2010-04-23", "close": 0.135, "volume": 170000.0}, {"date": "2010-04-27", "close": 0.135, "volume": 100000.0}, {"date": "2010-04-28", "close": 0.135, "volume": 299120.0}, {"date": "2010-04-29", "close": 0.125, "volume": 123334.0}, {"date": "2010-04-30", "close": 0.125, "volume": 16500.0}, {"date": "2010-05-03", "close": 0.125, "volume": 53066.0}, {"date": "2010-05-04", "close": 0.11, "volume": 115500.0}, {"date": "2010-05-05", "close": 0.105, "volume": 120000.0}, {"date": "2010-05-07", "close": 0.1, "volume": 40000.0}, {"date": "2010-05-10", "close": 0.11, "volume": 26500.0}, {"date": "2010-05-11", "close": 0.125, "volume": 213500.0}, {"date": "2010-05-14", "close": 0.105, "volume": 80000.0}, {"date": "2010-05-17", "close": 0.105, "volume": 210000.0}, {"date": "2010-05-18", "close": 0.1, "volume": 35000.0}, {"date": "2010-05-20", "close": 0.078, "volume": 36279.0}, {"date": "2010-05-25", "close": 0.08, "volume": 150000.0}, {"date": "2010-05-26", "close": 0.08, "volume": 20000.0}, {"date": "2010-06-01", "close": 0.08, "volume": 170000.0}, {"date": "2010-06-08", "close": 0.11, "volume": 607159.0}, {"date": "2010-06-10", "close": 0.115, "volume": 17200.0}, {"date": "2010-06-11", "close": 0.12, "volume": 726300.0}, {"date": "2010-06-15", "close": 0.115, "volume": 100000.0}, {"date": "2010-06-16", "close": 0.12, "volume": 120000.0}, {"date": "2010-06-17", "close": 0.12, "volume": 49000.0}, {"date": "2010-06-18", "close": 0.12, "volume": 249.0}, {"date": "2010-06-21", "close": 0.11, "volume": 47500.0}, {"date": "2010-06-22", "close": 0.105, "volume": 50000.0}, {"date": "2010-06-23", "close": 0.085, "volume": 115000.0}, {"date": "2010-06-25", "close": 0.095, "volume": 60000.0}, {"date": "2010-06-28", "close": 0.085, "volume": 182698.0}, {"date": "2010-06-30", "close": 0.085, "volume": 130000.0}, {"date": "2010-07-06", "close": 0.085, "volume": 20000.0}, {"date": "2010-07-07", "close": 0.095, "volume": 205000.0}, {"date": "2010-07-08", "close": 0.1, "volume": 265000.0}, {"date": "2010-07-09", "close": 0.12, "volume": 180000.0}, {"date": "2010-07-12", "close": 0.115, "volume": 206666.0}, {"date": "2010-07-13", "close": 0.11, "volume": 10000.0}, {"date": "2010-07-14", "close": 0.11, "volume": 220000.0}, {"date": "2010-07-15", "close": 0.105, "volume": 284704.0}, {"date": "2010-07-16", "close": 0.11, "volume": 100000.0}, {"date": "2010-07-19", "close": 0.115, "volume": 455000.0}, {"date": "2010-07-20", "close": 0.105, "volume": 221000.0}, {"date": "2010-07-21", "close": 0.1, "volume": 100000.0}, {"date": "2010-07-22", "close": 0.1, "volume": 124048.0}, {"date": "2010-07-23", "close": 0.1, "volume": 167618.0}, {"date": "2010-07-26", "close": 0.11, "volume": 75000.0}, {"date": "2010-07-27", "close": 0.115, "volume": 405000.0}, {"date": "2010-07-28", "close": 0.115, "volume": 12128.0}, {"date": "2010-07-29", "close": 0.12, "volume": 271516.0}, {"date": "2010-07-30", "close": 0.125, "volume": 281998.0}, {"date": "2010-08-02", "close": 0.125, "volume": 6000.0}, {"date": "2010-08-03", "close": 0.13, "volume": 110001.0}, {"date": "2010-08-04", "close": 0.12, "volume": 73949.0}, {"date": "2010-08-05", "close": 0.11, "volume": 250000.0}, {"date": "2010-08-06", "close": 0.13, "volume": 544384.0}, {"date": "2010-08-09", "close": 0.14, "volume": 739201.0}, {"date": "2010-08-10", "close": 0.13, "volume": 56500.0}, {"date": "2010-08-12", "close": 0.12, "volume": 10000.0}, {"date": "2010-08-13", "close": 0.13, "volume": 100630.0}, {"date": "2010-08-17", "close": 0.12, "volume": 142147.0}, {"date": "2010-08-18", "close": 0.105, "volume": 127853.0}, {"date": "2010-08-19", "close": 0.12, "volume": 67000.0}, {"date": "2010-08-23", "close": 0.105, "volume": 93147.0}, {"date": "2010-08-24", "close": 0.12, "volume": 105862.0}, {"date": "2010-08-25", "close": 0.1, "volume": 5000.0}, {"date": "2010-08-26", "close": 0.1, "volume": 6000.0}, {"date": "2010-08-27", "close": 0.11, "volume": 59666.0}, {"date": "2010-08-30", "close": 0.12, "volume": 587882.0}, {"date": "2010-08-31", "close": 0.12, "volume": 70800.0}, {"date": "2010-09-01", "close": 0.12, "volume": 121000.0}, {"date": "2010-09-02", "close": 0.115, "volume": 12487.0}, {"date": "2010-09-03", "close": 0.12, "volume": 129526.0}, {"date": "2010-09-06", "close": 0.12, "volume": 12777.0}, {"date": "2010-09-07", "close": 0.12, "volume": 123495.0}, {"date": "2010-09-09", "close": 0.11, "volume": 152195.0}, {"date": "2010-09-10", "close": 0.11, "volume": 144018.0}, {"date": "2010-09-16", "close": 0.115, "volume": 140982.0}, {"date": "2010-09-20", "close": 0.115, "volume": 30000.0}, {"date": "2010-09-22", "close": 0.12, "volume": 70885.0}, {"date": "2010-09-24", "close": 0.115, "volume": 22391.0}, {"date": "2010-09-27", "close": 0.115, "volume": 77500.0}, {"date": "2010-09-28", "close": 0.11, "volume": 147609.0}, {"date": "2010-09-29", "close": 0.145, "volume": 598861.0}, {"date": "2010-10-01", "close": 0.14, "volume": 2413840.0}, {"date": "2010-10-04", "close": 0.14, "volume": 264108.0}, {"date": "2010-10-05", "close": 0.14, "volume": 8742.0}, {"date": "2010-10-06", "close": 0.125, "volume": 308140.0}, {"date": "2010-10-07", "close": 0.12, "volume": 424416.0}, {"date": "2010-10-11", "close": 0.12, "volume": 386508.0}, {"date": "2010-10-12", "close": 0.11, "volume": 75714.0}, {"date": "2010-10-13", "close": 0.12, "volume": 17400.0}, {"date": "2010-10-14", "close": 0.12, "volume": 290792.0}, {"date": "2010-10-15", "close": 0.115, "volume": 335598.0}, {"date": "2010-10-18", "close": 0.12, "volume": 78671.0}, {"date": "2010-10-20", "close": 0.125, "volume": 60000.0}, {"date": "2010-10-21", "close": 0.125, "volume": 381034.0}, {"date": "2010-10-22", "close": 0.125, "volume": 216800.0}, {"date": "2010-10-26", "close": 0.12, "volume": 41000.0}, {"date": "2010-10-28", "close": 0.125, "volume": 32000.0}, {"date": "2010-10-29", "close": 0.12, "volume": 304000.0}, {"date": "2010-11-01", "close": 0.12, "volume": 79720.0}, {"date": "2010-11-03", "close": 0.11, "volume": 138777.0}, {"date": "2010-11-04", "close": 0.11, "volume": 101772.0}, {"date": "2010-11-05", "close": 0.1, "volume": 128228.0}, {"date": "2010-11-08", "close": 0.105, "volume": 70000.0}, {"date": "2010-11-10", "close": 0.105, "volume": 75000.0}, {"date": "2010-11-12", "close": 0.105, "volume": 95200.0}, {"date": "2010-11-15", "close": 0.1, "volume": 328313.0}, {"date": "2010-11-16", "close": 0.095, "volume": 122437.0}, {"date": "2010-11-17", "close": 0.095, "volume": 100000.0}, {"date": "2010-11-18", "close": 0.091, "volume": 203486.0}, {"date": "2010-11-23", "close": 0.095, "volume": 20000.0}, {"date": "2010-11-24", "close": 0.095, "volume": 9217.0}, {"date": "2010-11-26", "close": 0.095, "volume": 76613.0}, {"date": "2010-11-29", "close": 0.097, "volume": 20000.0}, {"date": "2010-11-30", "close": 0.095, "volume": 344694.0}, {"date": "2010-12-01", "close": 0.095, "volume": 15385.0}, {"date": "2010-12-02", "close": 0.095, "volume": 3847.0}, {"date": "2010-12-06", "close": 0.1, "volume": 53306.0}, {"date": "2010-12-07", "close": 0.098, "volume": 64444.0}, {"date": "2010-12-10", "close": 0.1, "volume": 27806.0}, {"date": "2010-12-14", "close": 0.093, "volume": 19231.0}, {"date": "2010-12-15", "close": 0.09, "volume": 98348.0}, {"date": "2010-12-16", "close": 0.09, "volume": 20000.0}, {"date": "2010-12-17", "close": 0.095, "volume": 71500.0}, {"date": "2010-12-21", "close": 0.095, "volume": 200000.0}, {"date": "2010-12-22", "close": 0.095, "volume": 3077.0}, {"date": "2010-12-23", "close": 0.095, "volume": 36500.0}, {"date": "2010-12-24", "close": 0.1, "volume": 20000.0}, {"date": "2010-12-31", "close": 0.096, "volume": 30000.0}, {"date": "2011-01-04", "close": 0.096, "volume": 122423.0}, {"date": "2011-01-05", "close": 0.1, "volume": 50000.0}, {"date": "2011-01-06", "close": 0.095, "volume": 32794.0}, {"date": "2011-01-07", "close": 0.1, "volume": 41500.0}, {"date": "2011-01-10", "close": 0.1, "volume": 17000.0}, {"date": "2011-01-11", "close": 0.095, "volume": 211706.0}, {"date": "2011-01-12", "close": 0.095, "volume": 205138.0}, {"date": "2011-01-13", "close": 0.099, "volume": 91332.0}, {"date": "2011-01-14", "close": 0.1, "volume": 517294.0}, {"date": "2011-01-17", "close": 0.1, "volume": 20000.0}, {"date": "2011-01-18", "close": 0.1, "volume": 32706.0}, {"date": "2011-01-19", "close": 0.115, "volume": 217919.0}, {"date": "2011-01-20", "close": 0.125, "volume": 458500.0}, {"date": "2011-01-21", "close": 0.125, "volume": 43478.0}, {"date": "2011-01-24", "close": 0.115, "volume": 162286.0}, {"date": "2011-01-27", "close": 0.115, "volume": 70000.0}, {"date": "2011-01-28", "close": 0.11, "volume": 50000.0}, {"date": "2011-01-31", "close": 0.11, "volume": 375000.0}, {"date": "2011-02-01", "close": 0.105, "volume": 155691.0}, {"date": "2011-02-02", "close": 0.11, "volume": 168000.0}, {"date": "2011-02-03", "close": 0.1, "volume": 5000.0}, {"date": "2011-02-04", "close": 0.12, "volume": 489528.0}, {"date": "2011-02-07", "close": 0.15, "volume": 2658725.0}, {"date": "2011-02-08", "close": 0.17, "volume": 2848913.0}, {"date": "2011-02-09", "close": 0.195, "volume": 2567404.0}, {"date": "2011-02-10", "close": 0.22, "volume": 3900430.0}, {"date": "2011-02-11", "close": 0.23, "volume": 1468197.0}, {"date": "2011-02-14", "close": 0.23, "volume": 922782.0}, {"date": "2011-02-15", "close": 0.23, "volume": 794312.0}, {"date": "2011-02-16", "close": 0.21, "volume": 1660043.0}, {"date": "2011-02-17", "close": 0.22, "volume": 795568.0}, {"date": "2011-02-18", "close": 0.21, "volume": 455111.0}, {"date": "2011-02-21", "close": 0.21, "volume": 330156.0}, {"date": "2011-02-22", "close": 0.215, "volume": 701438.0}, {"date": "2011-02-23", "close": 0.205, "volume": 764760.0}, {"date": "2011-02-24", "close": 0.205, "volume": 1057417.0}, {"date": "2011-02-25", "close": 0.22, "volume": 831264.0}, {"date": "2011-02-28", "close": 0.24, "volume": 1547918.0}, {"date": "2011-03-01", "close": 0.24, "volume": 1317230.0}, {"date": "2011-03-02", "close": 0.235, "volume": 687540.0}, {"date": "2011-03-03", "close": 0.24, "volume": 1611450.0}, {"date": "2011-03-04", "close": 0.25, "volume": 1435211.0}, {"date": "2011-03-07", "close": 0.235, "volume": 1858728.0}, {"date": "2011-03-08", "close": 0.235, "volume": 232700.0}, {"date": "2011-03-09", "close": 0.225, "volume": 825000.0}, {"date": "2011-03-10", "close": 0.21, "volume": 1585932.0}, {"date": "2011-03-11", "close": 0.195, "volume": 683057.0}, {"date": "2011-03-14", "close": 0.195, "volume": 338315.0}, {"date": "2011-03-15", "close": 0.165, "volume": 556426.0}, {"date": "2011-03-16", "close": 0.185, "volume": 231000.0}, {"date": "2011-03-17", "close": 0.18, "volume": 428643.0}, {"date": "2011-03-18", "close": 0.215, "volume": 1257476.0}, {"date": "2011-03-21", "close": 0.23, "volume": 400447.0}, {"date": "2011-03-22", "close": 0.2, "volume": 887069.0}, {"date": "2011-03-23", "close": 0.21, "volume": 178800.0}, {"date": "2011-03-24", "close": 0.2, "volume": 71900.0}, {"date": "2011-03-25", "close": 0.2, "volume": 92950.0}, {"date": "2011-03-28", "close": 0.2, "volume": 24200.0}, {"date": "2011-03-29", "close": 0.2, "volume": 188107.0}, {"date": "2011-03-30", "close": 0.195, "volume": 51300.0}, {"date": "2011-03-31", "close": 0.2, "volume": 57954.0}, {"date": "2011-04-01", "close": 0.19, "volume": 10000.0}, {"date": "2011-04-04", "close": 0.195, "volume": 133024.0}, {"date": "2011-04-05", "close": 0.2, "volume": 178991.0}, {"date": "2011-04-06", "close": 0.195, "volume": 30000.0}, {"date": "2011-04-07", "close": 0.19, "volume": 99989.0}, {"date": "2011-04-08", "close": 0.19, "volume": 79247.0}, {"date": "2011-04-11", "close": 0.18, "volume": 246773.0}, {"date": "2011-04-12", "close": 0.17, "volume": 130833.0}, {"date": "2011-04-13", "close": 0.17, "volume": 192106.0}, {"date": "2011-04-14", "close": 0.18, "volume": 259300.0}, {"date": "2011-04-15", "close": 0.18, "volume": 175833.0}, {"date": "2011-04-18", "close": 0.17, "volume": 23800.0}, {"date": "2011-04-19", "close": 0.175, "volume": 133500.0}, {"date": "2011-04-20", "close": 0.175, "volume": 31150.0}, {"date": "2011-04-21", "close": 0.175, "volume": 24204.0}, {"date": "2011-04-27", "close": 0.17, "volume": 121036.0}, {"date": "2011-04-28", "close": 0.155, "volume": 74000.0}, {"date": "2011-04-29", "close": 0.155, "volume": 218548.0}, {"date": "2011-05-02", "close": 0.14, "volume": 190000.0}, {"date": "2011-05-03", "close": 0.155, "volume": 17100.0}, {"date": "2011-05-04", "close": 0.14, "volume": 113333.0}, {"date": "2011-05-06", "close": 0.14, "volume": 42119.0}, {"date": "2011-05-09", "close": 0.13, "volume": 55539.0}, {"date": "2011-05-10", "close": 0.15, "volume": 75000.0}, {"date": "2011-05-12", "close": 0.145, "volume": 115000.0}, {"date": "2011-05-13", "close": 0.13, "volume": 236000.0}, {"date": "2011-05-16", "close": 0.14, "volume": 99000.0}, {"date": "2011-05-17", "close": 0.125, "volume": 50000.0}, {"date": "2011-05-19", "close": 0.14, "volume": 20500.0}, {"date": "2011-05-23", "close": 0.135, "volume": 30000.0}, {"date": "2011-05-24", "close": 0.14, "volume": 81899.0}, {"date": "2011-05-25", "close": 0.155, "volume": 60500.0}, {"date": "2011-05-26", "close": 0.145, "volume": 302205.0}, {"date": "2011-05-27", "close": 0.145, "volume": 68873.0}, {"date": "2011-05-30", "close": 0.14, "volume": 42601.0}, {"date": "2011-05-31", "close": 0.13, "volume": 47437.0}, {"date": "2011-06-02", "close": 0.125, "volume": 7692.0}, {"date": "2011-06-03", "close": 0.125, "volume": 127308.0}, {"date": "2011-06-07", "close": 0.1, "volume": 65385.0}, {"date": "2011-06-08", "close": 0.11, "volume": 25641.0}, {"date": "2011-06-09", "close": 0.1, "volume": 150000.0}, {"date": "2011-06-10", "close": 0.12, "volume": 76385.0}, {"date": "2011-06-14", "close": 0.11, "volume": 52266.0}, {"date": "2011-06-15", "close": 0.1, "volume": 257854.0}, {"date": "2011-06-16", "close": 0.115, "volume": 89646.0}, {"date": "2011-06-17", "close": 0.12, "volume": 101539.0}, {"date": "2011-06-22", "close": 0.105, "volume": 305228.0}, {"date": "2011-06-23", "close": 0.1, "volume": 220229.0}, {"date": "2011-06-24", "close": 0.1, "volume": 134000.0}, {"date": "2011-06-27", "close": 0.1, "volume": 121306.0}, {"date": "2011-06-28", "close": 0.1, "volume": 25000.0}, {"date": "2011-06-29", "close": 0.09, "volume": 143749.0}, {"date": "2011-06-30", "close": 0.09, "volume": 121084.0}, {"date": "2011-07-01", "close": 0.11, "volume": 310012.0}, {"date": "2011-07-05", "close": 0.105, "volume": 30000.0}, {"date": "2011-07-06", "close": 0.11, "volume": 51000.0}, {"date": "2011-07-07", "close": 0.105, "volume": 69445.0}, {"date": "2011-07-11", "close": 0.1, "volume": 40000.0}, {"date": "2011-07-12", "close": 0.096, "volume": 54000.0}, {"date": "2011-07-15", "close": 0.1, "volume": 50000.0}, {"date": "2011-07-18", "close": 0.105, "volume": 5798.0}, {"date": "2011-07-19", "close": 0.105, "volume": 90000.0}, {"date": "2011-07-21", "close": 0.105, "volume": 57806.0}, {"date": "2011-07-22", "close": 0.11, "volume": 104560.0}, {"date": "2011-07-25", "close": 0.11, "volume": 35440.0}, {"date": "2011-07-26", "close": 0.105, "volume": 16200.0}, {"date": "2011-07-27", "close": 0.105, "volume": 41000.0}, {"date": "2011-07-28", "close": 0.105, "volume": 11429.0}, {"date": "2011-08-03", "close": 0.096, "volume": 214844.0}, {"date": "2011-08-04", "close": 0.095, "volume": 238100.0}, {"date": "2011-08-05", "close": 0.09, "volume": 219590.0}, {"date": "2011-08-08", "close": 0.09, "volume": 15130.0}, {"date": "2011-08-09", "close": 0.085, "volume": 20000.0}, {"date": "2011-08-10", "close": 0.095, "volume": 190675.0}, {"date": "2011-08-11", "close": 0.095, "volume": 133300.0}, {"date": "2011-08-15", "close": 0.095, "volume": 60000.0}, {"date": "2011-08-16", "close": 0.095, "volume": 10000.0}, {"date": "2011-08-19", "close": 0.09, "volume": 31500.0}, {"date": "2011-08-22", "close": 0.089, "volume": 42000.0}, {"date": "2011-08-23", "close": 0.09, "volume": 76000.0}, {"date": "2011-08-24", "close": 0.095, "volume": 50000.0}, {"date": "2011-08-29", "close": 0.095, "volume": 96200.0}, {"date": "2011-08-30", "close": 0.1, "volume": 150000.0}, {"date": "2011-09-02", "close": 0.095, "volume": 100000.0}, {"date": "2011-09-06", "close": 0.088, "volume": 177839.0}, {"date": "2011-09-07", "close": 0.09, "volume": 83333.0}, {"date": "2011-09-09", "close": 0.088, "volume": 141667.0}, {"date": "2011-09-13", "close": 0.088, "volume": 5000.0}, {"date": "2011-09-14", "close": 0.092, "volume": 200000.0}, {"date": "2011-09-16", "close": 0.088, "volume": 45766.0}, {"date": "2011-09-20", "close": 0.087, "volume": 359671.0}, {"date": "2011-09-21", "close": 0.087, "volume": 25890.0}, {"date": "2011-09-22", "close": 0.085, "volume": 203191.0}, {"date": "2011-10-10", "close": 0.08, "volume": 35000.0}, {"date": "2011-10-11", "close": 0.077, "volume": 51200.0}, {"date": "2011-10-12", "close": 0.077, "volume": 48800.0}, {"date": "2011-10-24", "close": 0.07, "volume": 14330.0}, {"date": "2011-11-02", "close": 0.07, "volume": 5000.0}, {"date": "2011-11-03", "close": 0.07, "volume": 35000.0}, {"date": "2011-11-04", "close": 0.07, "volume": 25000.0}, {"date": "2011-11-07", "close": 0.07, "volume": 7693.0}, {"date": "2011-11-08", "close": 0.07, "volume": 37307.0}, {"date": "2011-11-09", "close": 0.058, "volume": 100000.0}, {"date": "2011-11-14", "close": 0.06, "volume": 50000.0}, {"date": "2011-11-15", "close": 0.057, "volume": 200000.0}, {"date": "2011-11-16", "close": 0.056, "volume": 176331.0}, {"date": "2011-11-18", "close": 0.057, "volume": 7693.0}, {"date": "2011-11-21", "close": 0.06, "volume": 14500.0}, {"date": "2011-11-22", "close": 0.06, "volume": 130693.0}, {"date": "2011-11-23", "close": 0.06, "volume": 100000.0}, {"date": "2011-11-25", "close": 0.06, "volume": 164906.0}, {"date": "2011-11-28", "close": 0.055, "volume": 60000.0}, {"date": "2011-12-05", "close": 0.057, "volume": 437972.0}, {"date": "2011-12-06", "close": 0.055, "volume": 100000.0}, {"date": "2011-12-07", "close": 0.06, "volume": 103300.0}, {"date": "2011-12-12", "close": 0.055, "volume": 21700.0}, {"date": "2011-12-13", "close": 0.053, "volume": 220000.0}, {"date": "2011-12-14", "close": 0.052, "volume": 152949.0}, {"date": "2011-12-20", "close": 0.051, "volume": 100000.0}, {"date": "2011-12-22", "close": 0.051, "volume": 105850.0}, {"date": "2011-12-23", "close": 0.051, "volume": 9150.0}, {"date": "2012-01-04", "close": 0.05, "volume": 200000.0}, {"date": "2012-01-05", "close": 0.053, "volume": 10000.0}, {"date": "2012-01-09", "close": 0.052, "volume": 115000.0}, {"date": "2012-01-11", "close": 0.052, "volume": 148000.0}, {"date": "2012-01-12", "close": 0.052, "volume": 37000.0}, {"date": "2012-01-20", "close": 0.058, "volume": 15385.0}, {"date": "2012-01-23", "close": 0.06, "volume": 100000.0}, {"date": "2012-01-24", "close": 0.052, "volume": 350326.0}, {"date": "2012-01-25", "close": 0.052, "volume": 47000.0}, {"date": "2012-01-30", "close": 0.052, "volume": 68000.0}, {"date": "2012-01-31", "close": 0.055, "volume": 214750.0}, {"date": "2012-02-01", "close": 0.05, "volume": 750000.0}, {"date": "2012-02-02", "close": 0.05, "volume": 2400.0}, {"date": "2012-02-06", "close": 0.05, "volume": 81000.0}, {"date": "2012-02-07", "close": 0.05, "volume": 75000.0}, {"date": "2012-02-08", "close": 0.046, "volume": 30000.0}, {"date": "2012-02-09", "close": 0.047, "volume": 66076.0}, {"date": "2012-02-14", "close": 0.047, "volume": 30000.0}, {"date": "2012-02-21", "close": 0.056, "volume": 100000.0}, {"date": "2012-02-22", "close": 0.056, "volume": 719759.0}, {"date": "2012-02-23", "close": 0.056, "volume": 29998.0}, {"date": "2012-02-24", "close": 0.055, "volume": 37000.0}, {"date": "2012-03-02", "close": 0.06, "volume": 17894.0}, {"date": "2012-03-05", "close": 0.06, "volume": 15000.0}, {"date": "2012-03-06", "close": 0.055, "volume": 220000.0}, {"date": "2012-03-07", "close": 0.055, "volume": 10000.0}, {"date": "2012-03-14", "close": 0.065, "volume": 200000.0}, {"date": "2012-03-15", "close": 0.07, "volume": 162894.0}, {"date": "2012-03-19", "close": 0.072, "volume": 19000.0}, {"date": "2012-03-20", "close": 0.072, "volume": 75000.0}, {"date": "2012-03-21", "close": 0.071, "volume": 100000.0}, {"date": "2012-03-22", "close": 0.072, "volume": 31891.0}, {"date": "2012-03-23", "close": 0.08, "volume": 60430.0}, {"date": "2012-03-26", "close": 0.084, "volume": 229909.0}, {"date": "2012-03-27", "close": 0.084, "volume": 50381.0}, {"date": "2012-03-28", "close": 0.08, "volume": 200000.0}, {"date": "2012-03-29", "close": 0.072, "volume": 430159.0}, {"date": "2012-04-02", "close": 0.075, "volume": 100000.0}, {"date": "2012-04-05", "close": 0.071, "volume": 280000.0}, {"date": "2012-04-11", "close": 0.07, "volume": 100000.0}, {"date": "2012-04-18", "close": 0.058, "volume": 57000.0}, {"date": "2012-04-19", "close": 0.054, "volume": 56150.0}, {"date": "2012-04-20", "close": 0.06, "volume": 100000.0}, {"date": "2012-04-27", "close": 0.06, "volume": 15000.0}, {"date": "2012-04-30", "close": 0.055, "volume": 5000.0}, {"date": "2012-05-01", "close": 0.055, "volume": 100000.0}, {"date": "2012-05-04", "close": 0.056, "volume": 50000.0}, {"date": "2012-05-08", "close": 0.05, "volume": 336000.0}, {"date": "2012-05-09", "close": 0.05, "volume": 53847.0}, {"date": "2012-05-15", "close": 0.05, "volume": 27385.0}, {"date": "2012-05-18", "close": 0.042, "volume": 50000.0}, {"date": "2012-05-23", "close": 0.04, "volume": 158000.0}, {"date": "2012-05-24", "close": 0.04, "volume": 9450.0}, {"date": "2012-05-28", "close": 0.04, "volume": 4000.0}, {"date": "2012-05-29", "close": 0.04, "volume": 4055.0}, {"date": "2012-06-07", "close": 0.035, "volume": 103308.0}, {"date": "2012-06-13", "close": 0.03, "volume": 72001.0}, {"date": "2012-06-14", "close": 0.03, "volume": 5334.0}, {"date": "2012-06-19", "close": 0.032, "volume": 5666.0}, {"date": "2012-06-22", "close": 0.027, "volume": 59000.0}, {"date": "2012-06-25", "close": 0.027, "volume": 14539.0}, {"date": "2012-06-27", "close": 0.03, "volume": 128334.0}, {"date": "2012-06-28", "close": 0.032, "volume": 215000.0}, {"date": "2012-06-29", "close": 0.031, "volume": 305000.0}, {"date": "2012-07-06", "close": 0.031, "volume": 122000.0}, {"date": "2012-07-18", "close": 0.031, "volume": 44716.0}, {"date": "2012-08-09", "close": 0.04, "volume": 45284.0}, {"date": "2012-08-10", "close": 0.04, "volume": 12500.0}, {"date": "2012-08-20", "close": 0.04, "volume": 70000.0}, {"date": "2012-08-27", "close": 0.04, "volume": 37500.0}, {"date": "2012-08-29", "close": 0.04, "volume": 334174.0}, {"date": "2012-09-04", "close": 0.03, "volume": 616.0}, {"date": "2012-09-05", "close": 0.03, "volume": 221200.0}, {"date": "2012-09-07", "close": 0.03, "volume": 100000.0}, {"date": "2012-09-10", "close": 0.03, "volume": 11184.0}, {"date": "2012-09-13", "close": 0.03, "volume": 23900.0}, {"date": "2012-09-17", "close": 0.032, "volume": 100000.0}, {"date": "2012-09-20", "close": 0.031, "volume": 4170.0}, {"date": "2012-09-24", "close": 0.031, "volume": 242149.0}, {"date": "2012-09-25", "close": 0.031, "volume": 78000.0}, {"date": "2012-10-02", "close": 0.032, "volume": 70000.0}, {"date": "2012-10-03", "close": 0.032, "volume": 160000.0}, {"date": "2012-10-04", "close": 0.033, "volume": 1781.0}, {"date": "2012-10-11", "close": 0.033, "volume": 20000.0}, {"date": "2012-10-16", "close": 0.026, "volume": 370000.0}, {"date": "2012-10-17", "close": 0.029, "volume": 158547.0}, {"date": "2012-10-18", "close": 0.029, "volume": 24444.0}, {"date": "2012-10-19", "close": 0.029, "volume": 251779.0}, {"date": "2012-10-25", "close": 0.028, "volume": 32000.0}, {"date": "2012-10-29", "close": 0.028, "volume": 120000.0}, {"date": "2012-10-30", "close": 0.027, "volume": 100000.0}, {"date": "2012-10-31", "close": 0.027, "volume": 540800.0}, {"date": "2012-11-01", "close": 0.025, "volume": 500000.0}, {"date": "2012-11-02", "close": 0.024, "volume": 60000.0}, {"date": "2012-11-05", "close": 0.02, "volume": 684876.0}, {"date": "2012-11-07", "close": 0.02, "volume": 260229.0}, {"date": "2012-11-12", "close": 0.02, "volume": 170000.0}, {"date": "2012-11-21", "close": 0.024, "volume": 30000.0}, {"date": "2012-11-22", "close": 0.029, "volume": 131300.0}, {"date": "2012-11-27", "close": 0.024, "volume": 125342.0}, {"date": "2012-11-28", "close": 0.025, "volume": 95693.0}, {"date": "2012-12-05", "close": 0.025, "volume": 207693.0}, {"date": "2012-12-12", "close": 0.025, "volume": 317491.0}, {"date": "2012-12-13", "close": 0.023, "volume": 1924.0}, {"date": "2012-12-18", "close": 0.021, "volume": 53875.0}, {"date": "2013-01-14", "close": 0.021, "volume": 4551.0}, {"date": "2013-01-18", "close": 0.016, "volume": 405449.0}, {"date": "2013-01-21", "close": 0.018, "volume": 35000.0}, {"date": "2013-01-22", "close": 0.015, "volume": 919551.0}, {"date": "2013-02-18", "close": 0.016, "volume": 10000.0}, {"date": "2013-02-22", "close": 0.016, "volume": 2154.0}, {"date": "2013-02-25", "close": 0.018, "volume": 108462.0}, {"date": "2013-03-11", "close": 0.02, "volume": 117624.0}, {"date": "2013-03-22", "close": 0.018, "volume": 140000.0}, {"date": "2013-04-02", "close": 0.018, "volume": 125000.0}, {"date": "2013-04-05", "close": 0.023, "volume": 140000.0}, {"date": "2013-04-08", "close": 0.03, "volume": 280000.0}, {"date": "2013-04-09", "close": 0.027, "volume": 50770.0}, {"date": "2013-04-10", "close": 0.026, "volume": 24444.0}, {"date": "2013-04-11", "close": 0.026, "volume": 6500.0}, {"date": "2013-04-15", "close": 0.025, "volume": 236597.0}, {"date": "2013-04-18", "close": 0.023, "volume": 250000.0}, {"date": "2013-04-26", "close": 0.019, "volume": 5000.0}, {"date": "2013-04-30", "close": 0.02, "volume": 2653.0}, {"date": "2013-05-03", "close": 0.02, "volume": 37347.0}, {"date": "2013-05-06", "close": 0.02, "volume": 62653.0}, {"date": "2013-05-08", "close": 0.024, "volume": 267000.0}, {"date": "2013-05-09", "close": 0.023, "volume": 50000.0}, {"date": "2013-05-10", "close": 0.023, "volume": 16000.0}, {"date": "2013-05-15", "close": 0.018, "volume": 8000.0}, {"date": "2013-05-23", "close": 0.018, "volume": 125000.0}, {"date": "2013-05-28", "close": 0.018, "volume": 50000.0}, {"date": "2013-05-30", "close": 0.015, "volume": 10000.0}, {"date": "2013-06-07", "close": 0.018, "volume": 60000.0}, {"date": "2013-06-11", "close": 0.02, "volume": 85429.0}, {"date": "2013-06-12", "close": 0.02, "volume": 8000.0}, {"date": "2013-06-14", "close": 0.016, "volume": 100000.0}, {"date": "2013-06-17", "close": 0.016, "volume": 100000.0}, {"date": "2013-06-18", "close": 0.016, "volume": 30000.0}, {"date": "2013-06-21", "close": 0.015, "volume": 30000.0}, {"date": "2013-06-25", "close": 0.015, "volume": 61539.0}, {"date": "2013-06-28", "close": 0.02, "volume": 34400.0}, {"date": "2013-07-01", "close": 0.02, "volume": 12600.0}, {"date": "2013-08-13", "close": 0.016, "volume": 140492.0}, {"date": "2013-08-16", "close": 0.018, "volume": 37400.0}, {"date": "2013-08-20", "close": 0.018, "volume": 20000.0}, {"date": "2013-08-23", "close": 0.018, "volume": 70000.0}, {"date": "2013-08-26", "close": 0.015, "volume": 185539.0}, {"date": "2013-09-06", "close": 0.017, "volume": 50000.0}, {"date": "2013-09-12", "close": 0.02, "volume": 100000.0}, {"date": "2013-09-13", "close": 0.02, "volume": 100000.0}, {"date": "2013-09-17", "close": 0.018, "volume": 30000.0}, {"date": "2013-09-19", "close": 0.02, "volume": 121666.0}, {"date": "2013-09-23", "close": 0.017, "volume": 10000.0}, {"date": "2013-09-24", "close": 0.022, "volume": 150000.0}, {"date": "2013-09-25", "close": 0.024, "volume": 15621.0}, {"date": "2013-10-17", "close": 0.016, "volume": 34795.0}, {"date": "2013-10-21", "close": 0.026, "volume": 135000.0}, {"date": "2013-11-12", "close": 0.02, "volume": 140000.0}, {"date": "2013-11-21", "close": 0.02, "volume": 11885.0}, {"date": "2013-11-22", "close": 0.025, "volume": 60000.0}, {"date": "2013-12-02", "close": 0.025, "volume": 410115.0}, {"date": "2013-12-17", "close": 0.015, "volume": 183334.0}, {"date": "2013-12-18", "close": 0.02, "volume": 16885.0}, {"date": "2013-12-19", "close": 0.024, "volume": 323115.0}, {"date": "2014-01-15", "close": 0.023, "volume": 30500.0}, {"date": "2014-01-23", "close": 0.018, "volume": 50000.0}, {"date": "2014-01-28", "close": 0.018, "volume": 40000.0}, {"date": "2014-01-30", "close": 0.015, "volume": 2000.0}, {"date": "2014-02-07", "close": 0.011, "volume": 126000.0}, {"date": "2014-02-11", "close": 0.011, "volume": null}, {"date": "2014-02-13", "close": 0.012, "volume": 46000.0}, {"date": "2014-02-14", "close": 0.02, "volume": 11805.0}, {"date": "2014-02-17", "close": 0.02, "volume": 24195.0}, {"date": "2014-02-20", "close": 0.03, "volume": 1241190.0}, {"date": "2014-02-21", "close": 0.02, "volume": 520000.0}, {"date": "2014-02-24", "close": 0.022, "volume": 15385.0}, {"date": "2014-03-03", "close": 0.016, "volume": 504000.0}, {"date": "2014-03-07", "close": 0.02, "volume": 30000.0}, {"date": "2014-03-10", "close": 0.024, "volume": 180000.0}, {"date": "2014-03-11", "close": 0.026, "volume": 100000.0}, {"date": "2014-03-12", "close": 0.027, "volume": 514379.0}, {"date": "2014-04-17", "close": 0.02, "volume": 40000.0}, {"date": "2014-05-01", "close": 0.02, "volume": 100000.0}, {"date": "2014-05-02", "close": 0.02, "volume": 85000.0}, {"date": "2014-05-14", "close": 0.016, "volume": 30000.0}, {"date": "2014-05-20", "close": 0.016, "volume": 200000.0}, {"date": "2014-05-26", "close": 0.03, "volume": 376834.0}, {"date": "2014-05-27", "close": 0.025, "volume": 170000.0}, {"date": "2014-05-28", "close": 0.03, "volume": 669377.0}, {"date": "2014-05-29", "close": 0.025, "volume": 1521508.0}, {"date": "2014-06-02", "close": 0.025, "volume": 38000.0}, {"date": "2014-06-03", "close": 0.03, "volume": 250000.0}, {"date": "2014-06-10", "close": 0.03, "volume": 17000.0}, {"date": "2014-06-12", "close": 0.033, "volume": 500000.0}, {"date": "2014-06-13", "close": 0.041, "volume": 425463.0}, {"date": "2014-06-16", "close": 0.046, "volume": 462899.0}, {"date": "2014-06-17", "close": 0.045, "volume": 237251.0}, {"date": "2014-06-19", "close": 0.04, "volume": 516000.0}, {"date": "2014-06-20", "close": 0.042, "volume": 160000.0}, {"date": "2014-06-23", "close": 0.045, "volume": 155611.0}, {"date": "2014-06-24", "close": 0.035, "volume": 223235.0}, {"date": "2014-06-25", "close": 0.033, "volume": 40000.0}, {"date": "2014-06-26", "close": 0.036, "volume": 30000.0}, {"date": "2014-06-27", "close": 0.045, "volume": 68900.0}, {"date": "2014-06-30", "close": 0.045, "volume": 180000.0}, {"date": "2014-07-01", "close": 0.048, "volume": 508860.0}, {"date": "2014-07-02", "close": 0.048, "volume": 195325.0}, {"date": "2014-07-03", "close": 0.045, "volume": 49000.0}, {"date": "2014-07-04", "close": 0.043, "volume": 67800.0}, {"date": "2014-07-07", "close": 0.05, "volume": 263136.0}, {"date": "2014-07-08", "close": 0.048, "volume": 135000.0}, {"date": "2014-07-10", "close": 0.048, "volume": 4166.0}, {"date": "2014-07-11", "close": 0.046, "volume": 92101.0}, {"date": "2014-07-14", "close": 0.048, "volume": 16175.0}, {"date": "2014-07-15", "close": 0.04, "volume": 153900.0}, {"date": "2014-07-16", "close": 0.04, "volume": 36259.0}, {"date": "2014-07-17", "close": 0.038, "volume": 147066.0}, {"date": "2014-07-23", "close": 0.04, "volume": 78100.0}, {"date": "2014-07-24", "close": 0.035, "volume": 102934.0}, {"date": "2014-07-25", "close": 0.039, "volume": 271900.0}, {"date": "2014-07-28", "close": 0.035, "volume": 560300.0}, {"date": "2014-07-29", "close": 0.036, "volume": 50000.0}, {"date": "2014-07-30", "close": 0.038, "volume": 50000.0}, {"date": "2014-07-31", "close": 0.036, "volume": 76416.0}, {"date": "2014-08-01", "close": 0.035, "volume": 380000.0}, {"date": "2014-08-04", "close": 0.035, "volume": 100000.0}, {"date": "2014-08-08", "close": 0.035, "volume": 72800.0}, {"date": "2014-08-13", "close": 0.03, "volume": 6000.0}, {"date": "2014-08-14", "close": 0.031, "volume": 127200.0}, {"date": "2014-08-18", "close": 0.033, "volume": 200000.0}, {"date": "2014-08-19", "close": 0.033, "volume": 100000.0}, {"date": "2014-08-20", "close": 0.033, "volume": 99736.0}, {"date": "2014-08-25", "close": 0.033, "volume": 73000.0}, {"date": "2014-08-26", "close": 0.032, "volume": 44500.0}, {"date": "2014-08-27", "close": 0.038, "volume": 170348.0}, {"date": "2014-09-03", "close": 0.033, "volume": 100000.0}, {"date": "2014-09-04", "close": 0.033, "volume": 100000.0}, {"date": "2014-09-05", "close": 0.033, "volume": 35000.0}, {"date": "2014-09-12", "close": 0.034, "volume": 15000.0}, {"date": "2014-09-17", "close": 0.03, "volume": 200000.0}, {"date": "2014-09-18", "close": 0.028, "volume": 100000.0}, {"date": "2014-09-24", "close": 0.029, "volume": 250000.0}, {"date": "2014-10-02", "close": 0.025, "volume": 455000.0}, {"date": "2014-10-03", "close": 0.025, "volume": 60000.0}, {"date": "2014-10-16", "close": 0.02, "volume": 30500.0}, {"date": "2014-10-24", "close": 0.02, "volume": 2500.0}, {"date": "2014-10-27", "close": 0.02, "volume": 138666.0}, {"date": "2014-10-28", "close": 0.02, "volume": 123834.0}, {"date": "2014-11-05", "close": 0.016, "volume": 278987.0}, {"date": "2014-12-02", "close": 0.014, "volume": 274511.0}, {"date": "2014-12-03", "close": 0.014, "volume": 6667.0}, {"date": "2014-12-10", "close": 0.018, "volume": 120000.0}, {"date": "2014-12-12", "close": 0.016, "volume": 100000.0}, {"date": "2014-12-17", "close": 0.016, "volume": 30000.0}, {"date": "2014-12-18", "close": 0.014, "volume": 1172000.0}, {"date": "2014-12-29", "close": 0.012, "volume": 60000.0}, {"date": "2015-01-14", "close": 0.012, "volume": 178000.0}, {"date": "2015-01-15", "close": 0.011, "volume": 15240.0}, {"date": "2015-02-06", "close": 0.013, "volume": 70000.0}, {"date": "2015-02-09", "close": 0.014, "volume": 3614.0}, {"date": "2015-02-13", "close": 0.017, "volume": 37332.0}, {"date": "2015-02-17", "close": 0.015, "volume": 964054.0}, {"date": "2015-02-18", "close": 0.014, "volume": 44311.0}, {"date": "2015-02-20", "close": 0.015, "volume": 2780.0}, {"date": "2015-03-02", "close": 0.015, "volume": 300000.0}, {"date": "2015-03-23", "close": 0.013, "volume": 300000.0}, {"date": "2015-04-08", "close": 0.01, "volume": 56000.0}, {"date": "2015-04-13", "close": 0.01, "volume": 30000.0}, {"date": "2015-04-20", "close": 0.008, "volume": 28514.0}, {"date": "2015-04-27", "close": 0.009, "volume": 30000.0}, {"date": "2015-05-22", "close": 0.006, "volume": 33000.0}, {"date": "2015-06-02", "close": 0.006, "volume": 131068.0}, {"date": "2015-06-23", "close": 0.007, "volume": 100000.0}, {"date": "2015-06-24", "close": 0.008, "volume": 26000.0}, {"date": "2015-06-25", "close": 0.013, "volume": 524143.0}, {"date": "2015-06-26", "close": 0.013, "volume": 150661.0}, {"date": "2015-06-29", "close": 0.013, "volume": 7000.0}, {"date": "2015-07-09", "close": 0.008, "volume": 700000.0}, {"date": "2015-07-21", "close": 0.01, "volume": 100000.0}, {"date": "2015-07-28", "close": 0.008, "volume": 767000.0}, {"date": "2015-07-30", "close": 0.008, "volume": 100000.0}, {"date": "2015-08-05", "close": 0.009, "volume": 200000.0}, {"date": "2015-08-14", "close": 0.011, "volume": 100000.0}, {"date": "2015-08-19", "close": 0.013, "volume": 50000.0}, {"date": "2015-08-20", "close": 0.015, "volume": 446839.0}, {"date": "2015-08-24", "close": 0.013, "volume": 779196.0}, {"date": "2015-08-25", "close": 0.01, "volume": 81500.0}, {"date": "2015-08-27", "close": 0.016, "volume": 220804.0}, {"date": "2015-09-09", "close": 0.016, "volume": 156250.0}, {"date": "2015-09-14", "close": 0.016, "volume": 500000.0}, {"date": "2015-09-15", "close": 0.013, "volume": 200000.0}, {"date": "2015-09-22", "close": 0.018, "volume": 50000.0}, {"date": "2015-09-30", "close": 0.024, "volume": 41551.0}, {"date": "2015-10-07", "close": 0.024, "volume": 8849.0}, {"date": "2015-10-08", "close": 0.027, "volume": 100000.0}, {"date": "2015-10-09", "close": 0.027, "volume": 168704.0}, {"date": "2015-10-12", "close": 0.03, "volume": 100000.0}, {"date": "2015-10-13", "close": 0.03, "volume": 99988.0}, {"date": "2015-10-16", "close": 0.028, "volume": 50000.0}, {"date": "2015-10-30", "close": 0.024, "volume": 262833.0}, {"date": "2015-11-02", "close": 0.025, "volume": 41700.0}, {"date": "2015-11-06", "close": 0.022, "volume": 475000.0}, {"date": "2015-11-09", "close": 0.024, "volume": 100000.0}, {"date": "2015-11-10", "close": 0.025, "volume": 40000.0}, {"date": "2015-11-11", "close": 0.025, "volume": 2790000.0}, {"date": "2015-11-17", "close": 0.024, "volume": 2504997.0}, {"date": "2015-11-20", "close": 0.026, "volume": 988517.0}, {"date": "2015-11-23", "close": 0.026, "volume": 116000.0}, {"date": "2015-11-24", "close": 0.03, "volume": 125000.0}, {"date": "2015-11-25", "close": 0.032, "volume": 434064.0}, {"date": "2015-11-26", "close": 0.033, "volume": 780117.0}, {"date": "2015-11-30", "close": 0.033, "volume": 96500.0}, {"date": "2015-12-03", "close": 0.035, "volume": 665000.0}, {"date": "2015-12-04", "close": 0.035, "volume": 200000.0}, {"date": "2015-12-14", "close": 0.036, "volume": 97477.0}, {"date": "2015-12-17", "close": 0.035, "volume": 171411.0}, {"date": "2015-12-21", "close": 0.035, "volume": 29429.0}, {"date": "2015-12-23", "close": 0.035, "volume": 99160.0}, {"date": "2015-12-29", "close": 0.035, "volume": 348334.0}, {"date": "2015-12-30", "close": 0.035, "volume": 130000.0}, {"date": "2016-01-04", "close": 0.036, "volume": 203750.0}, {"date": "2016-01-05", "close": 0.036, "volume": 29429.0}, {"date": "2016-01-06", "close": 0.036, "volume": 47000.0}, {"date": "2016-01-11", "close": 0.036, "volume": 200000.0}, {"date": "2016-01-12", "close": 0.034, "volume": 450000.0}, {"date": "2016-01-14", "close": 0.035, "volume": 35006.0}, {"date": "2016-01-18", "close": 0.035, "volume": 749994.0}, {"date": "2016-01-21", "close": 0.036, "volume": 374188.0}, {"date": "2016-01-22", "close": 0.037, "volume": 125000.0}, {"date": "2016-01-29", "close": 0.037, "volume": 85135.0}, {"date": "2016-02-01", "close": 0.037, "volume": 40500.0}, {"date": "2016-02-04", "close": 0.036, "volume": 50000.0}, {"date": "2016-02-10", "close": 0.036, "volume": 11551.0}, {"date": "2016-02-15", "close": 0.037, "volume": 245000.0}, {"date": "2016-02-18", "close": 0.036, "volume": 100454.0}, {"date": "2016-02-19", "close": 0.037, "volume": 100000.0}, {"date": "2016-02-23", "close": 0.04, "volume": 1021642.0}, {"date": "2016-02-26", "close": 0.038, "volume": 159648.0}, {"date": "2016-03-02", "close": 0.04, "volume": 101627.0}, {"date": "2016-03-04", "close": 0.04, "volume": 812.0}, {"date": "2016-03-08", "close": 0.037, "volume": 154365.0}, {"date": "2016-03-09", "close": 0.037, "volume": 20000.0}, {"date": "2016-03-10", "close": 0.036, "volume": 461560.0}, {"date": "2016-03-11", "close": 0.035, "volume": 650000.0}, {"date": "2016-03-14", "close": 0.035, "volume": 700000.0}, {"date": "2016-03-18", "close": 0.035, "volume": 28334.0}, {"date": "2016-03-22", "close": 0.035, "volume": 10000.0}, {"date": "2016-03-24", "close": 0.033, "volume": 490000.0}, {"date": "2016-04-04", "close": 0.033, "volume": 136421.0}, {"date": "2016-04-06", "close": 0.034, "volume": 169997.0}, {"date": "2016-04-07", "close": 0.034, "volume": 75000.0}, {"date": "2016-04-08", "close": 0.036, "volume": 270000.0}, {"date": "2016-12-16", "close": 0.033, "volume": 330000.0}, {"date": "2016-12-19", "close": 0.028, "volume": 1150000.0}, {"date": "2016-12-20", "close": 0.027, "volume": 1036475.0}, {"date": "2016-12-22", "close": 0.025, "volume": 1280366.0}, {"date": "2016-12-28", "close": 0.023, "volume": 300000.0}, {"date": "2016-12-30", "close": 0.022, "volume": 10000.0}, {"date": "2017-01-09", "close": 0.023, "volume": 4000.0}, {"date": "2017-01-10", "close": 0.031, "volume": 355000.0}, {"date": "2017-01-11", "close": 0.035, "volume": 200000.0}, {"date": "2017-01-12", "close": 0.035, "volume": 700000.0}, {"date": "2017-01-13", "close": 0.035, "volume": 200000.0}, {"date": "2017-01-16", "close": 0.035, "volume": 135000.0}, {"date": "2017-01-20", "close": 0.027, "volume": 8334.0}, {"date": "2017-01-27", "close": 0.03, "volume": 200000.0}, {"date": "2017-01-30", "close": 0.026, "volume": 261000.0}, {"date": "2017-01-31", "close": 0.025, "volume": 600000.0}, {"date": "2017-02-02", "close": 0.025, "volume": 150000.0}, {"date": "2017-02-03", "close": 0.026, "volume": 10000.0}, {"date": "2017-02-06", "close": 0.025, "volume": 660000.0}, {"date": "2017-02-07", "close": 0.025, "volume": 965000.0}, {"date": "2017-02-09", "close": 0.03, "volume": 300000.0}, {"date": "2017-02-10", "close": 0.03, "volume": 99000.0}, {"date": "2017-02-13", "close": 0.031, "volume": 17000.0}, {"date": "2017-02-14", "close": 0.03, "volume": 123000.0}, {"date": "2017-02-16", "close": 0.03, "volume": 964600.0}, {"date": "2017-02-17", "close": 0.03, "volume": 355400.0}, {"date": "2017-02-21", "close": 0.031, "volume": 400000.0}, {"date": "2017-02-22", "close": 0.03, "volume": 633333.0}, {"date": "2017-02-23", "close": 0.029, "volume": 8500.0}, {"date": "2017-02-24", "close": 0.029, "volume": 101667.0}, {"date": "2017-02-27", "close": 0.032, "volume": 339468.0}, {"date": "2017-03-01", "close": 0.031, "volume": 80000.0}, {"date": "2017-03-02", "close": 0.031, "volume": 320000.0}, {"date": "2017-03-07", "close": 0.029, "volume": 233333.0}, {"date": "2017-03-09", "close": 0.029, "volume": 100000.0}, {"date": "2017-03-14", "close": 0.025, "volume": 194378.0}, {"date": "2017-03-17", "close": 0.031, "volume": 58978.0}, {"date": "2017-03-20", "close": 0.031, "volume": 91022.0}, {"date": "2017-03-24", "close": 0.025, "volume": 320000.0}, {"date": "2017-03-27", "close": 0.022, "volume": 434600.0}, {"date": "2017-03-28", "close": 0.024, "volume": 272001.0}, {"date": "2017-03-29", "close": 0.032, "volume": 625000.0}, {"date": "2017-03-30", "close": 0.035, "volume": 555135.0}, {"date": "2017-03-31", "close": 0.038, "volume": 44865.0}, {"date": "2017-04-03", "close": 0.035, "volume": 400000.0}, {"date": "2017-04-04", "close": 0.036, "volume": 354953.0}, {"date": "2017-04-05", "close": 0.03, "volume": 586000.0}, {"date": "2017-04-07", "close": 0.03, "volume": 316667.0}, {"date": "2017-04-12", "close": 0.028, "volume": 61667.0}, {"date": "2017-04-13", "close": 0.028, "volume": 20000.0}, {"date": "2017-04-20", "close": 0.027, "volume": 250000.0}, {"date": "2017-04-26", "close": 0.027, "volume": 300000.0}, {"date": "2017-04-27", "close": 0.027, "volume": 1250000.0}, {"date": "2017-05-01", "close": 0.027, "volume": 150000.0}, {"date": "2017-05-02", "close": 0.026, "volume": 200000.0}, {"date": "2017-05-04", "close": 0.023, "volume": 14094.0}, {"date": "2017-05-10", "close": 0.023, "volume": 604953.0}, {"date": "2017-05-12", "close": 0.02, "volume": 100000.0}, {"date": "2017-05-17", "close": 0.021, "volume": 1180000.0}, {"date": "2017-05-18", "close": 0.02, "volume": 1050000.0}, {"date": "2017-05-19", "close": 0.02, "volume": 500000.0}, {"date": "2017-05-22", "close": 0.023, "volume": 1200000.0}, {"date": "2017-05-23", "close": 0.022, "volume": 780000.0}, {"date": "2017-05-25", "close": 0.023, "volume": 327633.0}, {"date": "2017-05-30", "close": 0.023, "volume": 300000.0}, {"date": "2017-06-01", "close": 0.022, "volume": 250000.0}, {"date": "2017-06-06", "close": 0.02, "volume": 501387.0}, {"date": "2017-06-13", "close": 0.022, "volume": 200000.0}, {"date": "2017-06-22", "close": 0.026, "volume": 50000.0}, {"date": "2017-06-23", "close": 0.024, "volume": 50000.0}, {"date": "2017-06-27", "close": 0.021, "volume": 480000.0}, {"date": "2017-06-29", "close": 0.021, "volume": 20002.0}, {"date": "2017-06-30", "close": 0.024, "volume": 79998.0}, {"date": "2017-07-03", "close": 0.024, "volume": 991000.0}, {"date": "2017-07-04", "close": 0.022, "volume": 200000.0}, {"date": "2017-07-05", "close": 0.023, "volume": 100000.0}, {"date": "2017-07-06", "close": 0.022, "volume": 3287.0}, {"date": "2017-07-11", "close": 0.026, "volume": 764648.0}, {"date": "2017-07-13", "close": 0.028, "volume": 1291540.0}, {"date": "2017-07-14", "close": 0.024, "volume": 2632714.0}, {"date": "2017-07-17", "close": 0.024, "volume": 500000.0}, {"date": "2017-07-18", "close": 0.024, "volume": 2138286.0}, {"date": "2017-07-20", "close": 0.024, "volume": 175000.0}, {"date": "2017-07-21", "close": 0.024, "volume": 1175000.0}, {"date": "2017-07-25", "close": 0.024, "volume": 17291.0}, {"date": "2017-07-27", "close": 0.026, "volume": 1352909.0}, {"date": "2017-07-28", "close": 0.024, "volume": 1624000.0}, {"date": "2017-07-31", "close": 0.027, "volume": 5586242.0}, {"date": "2017-08-01", "close": 0.026, "volume": 8709916.0}, {"date": "2017-08-02", "close": 0.026, "volume": 2752000.0}, {"date": "2017-08-03", "close": 0.031, "volume": 540000.0}, {"date": "2017-08-04", "close": 0.03, "volume": 2856525.0}, {"date": "2017-08-07", "close": 0.03, "volume": 965834.0}, {"date": "2017-08-08", "close": 0.029, "volume": 1078641.0}, {"date": "2017-08-09", "close": 0.028, "volume": 75359.0}, {"date": "2017-08-11", "close": 0.028, "volume": 75952.0}, {"date": "2017-08-14", "close": 0.032, "volume": 300000.0}, {"date": "2017-08-16", "close": 0.031, "volume": 252258.0}, {"date": "2017-08-17", "close": 0.03, "volume": 420624.0}, {"date": "2017-08-21", "close": 0.03, "volume": 3529411.0}, {"date": "2017-08-22", "close": 0.032, "volume": 30000.0}, {"date": "2017-08-23", "close": 0.03, "volume": 242642.0}, {"date": "2017-08-24", "close": 0.032, "volume": 398891.0}, {"date": "2017-08-25", "close": 0.03, "volume": 80136.0}, {"date": "2017-08-28", "close": 0.028, "volume": 535000.0}, {"date": "2017-08-29", "close": 0.028, "volume": 869202.0}, {"date": "2017-08-30", "close": 0.032, "volume": 200000.0}, {"date": "2017-09-08", "close": 0.026, "volume": 200000.0}, {"date": "2017-09-12", "close": 0.026, "volume": 1.0}, {"date": "2017-09-13", "close": 0.026, "volume": 472066.0}, {"date": "2017-09-14", "close": 0.025, "volume": 220866.0}, {"date": "2017-09-20", "close": 0.025, "volume": 80000.0}, {"date": "2017-09-22", "close": 0.025, "volume": 473827.0}, {"date": "2017-09-26", "close": 0.025, "volume": 20855.0}, {"date": "2017-10-02", "close": 0.025, "volume": 17731.0}, {"date": "2017-10-03", "close": 0.025, "volume": 11587.0}, {"date": "2017-10-12", "close": 0.019, "volume": 1339155.0}, {"date": "2017-10-13", "close": 0.02, "volume": 203731.0}, {"date": "2017-10-16", "close": 0.02, "volume": 46269.0}, {"date": "2017-10-17", "close": 0.023, "volume": 339999.0}, {"date": "2017-10-20", "close": 0.022, "volume": 304645.0}, {"date": "2017-10-23", "close": 0.024, "volume": 13180.0}, {"date": "2017-10-24", "close": 0.024, "volume": 286820.0}, {"date": "2017-10-25", "close": 0.021, "volume": 770.0}, {"date": "2017-10-30", "close": 0.021, "volume": 98230.0}, {"date": "2017-10-31", "close": 0.021, "volume": 1770.0}, {"date": "2017-11-13", "close": 0.026, "volume": 600000.0}, {"date": "2017-11-14", "close": 0.024, "volume": 281888.0}, {"date": "2017-11-15", "close": 0.027, "volume": 1383876.0}, {"date": "2017-11-16", "close": 0.027, "volume": 200000.0}, {"date": "2017-11-17", "close": 0.029, "volume": 501988.0}, {"date": "2017-11-20", "close": 0.029, "volume": 500000.0}, {"date": "2017-11-21", "close": 0.028, "volume": 330000.0}, {"date": "2017-12-22", "close": 0.04, "volume": 15584288.0}, {"date": "2017-12-27", "close": 0.043, "volume": 1183830.0}, {"date": "2017-12-28", "close": 0.055, "volume": 4623543.0}, {"date": "2017-12-29", "close": 0.073, "volume": 5110793.0}, {"date": "2018-01-02", "close": 0.065, "volume": 2580994.0}, {"date": "2018-01-03", "close": 0.064, "volume": 1826346.0}, {"date": "2018-01-04", "close": 0.067, "volume": 3630222.0}, {"date": "2018-01-05", "close": 0.062, "volume": 4397957.0}, {"date": "2018-01-08", "close": 0.063, "volume": 4976478.0}, {"date": "2018-01-09", "close": 0.063, "volume": 3164081.0}, {"date": "2018-01-10", "close": 0.061, "volume": 1198016.0}, {"date": "2018-01-11", "close": 0.067, "volume": 1550737.0}, {"date": "2018-01-12", "close": 0.065, "volume": 1283349.0}, {"date": "2018-01-15", "close": 0.072, "volume": 3115346.0}, {"date": "2018-01-16", "close": 0.068, "volume": 1517309.0}, {"date": "2018-01-17", "close": 0.064, "volume": 565114.0}, {"date": "2018-01-18", "close": 0.063, "volume": 985740.0}, {"date": "2018-01-19", "close": 0.06, "volume": 1419306.0}, {"date": "2018-01-22", "close": 0.055, "volume": 3275816.0}, {"date": "2018-01-23", "close": 0.053, "volume": 2293465.0}, {"date": "2018-01-24", "close": 0.054, "volume": 758561.0}, {"date": "2018-01-25", "close": 0.053, "volume": 1002958.0}, {"date": "2018-01-29", "close": 0.055, "volume": 1767155.0}, {"date": "2018-01-30", "close": 0.056, "volume": 2062287.0}, {"date": "2018-01-31", "close": 0.057, "volume": 2447986.0}, {"date": "2018-02-01", "close": 0.05, "volume": 2319913.0}, {"date": "2018-02-02", "close": 0.055, "volume": 2244940.0}, {"date": "2018-02-05", "close": 0.054, "volume": 1733218.0}, {"date": "2018-02-06", "close": 0.047, "volume": 1369336.0}, {"date": "2018-02-07", "close": 0.051, "volume": 703284.0}, {"date": "2018-02-08", "close": 0.05, "volume": 458298.0}, {"date": "2018-02-09", "close": 0.05, "volume": 28000.0}, {"date": "2018-02-12", "close": 0.048, "volume": 901008.0}, {"date": "2018-02-13", "close": 0.047, "volume": 1235632.0}, {"date": "2018-02-14", "close": 0.047, "volume": 1760130.0}, {"date": "2018-02-15", "close": 0.048, "volume": 1167511.0}, {"date": "2018-02-16", "close": 0.049, "volume": 4131546.0}, {"date": "2018-02-19", "close": 0.047, "volume": 3944163.0}, {"date": "2018-02-20", "close": 0.045, "volume": 3632082.0}, {"date": "2018-02-21", "close": 0.042, "volume": 3188560.0}, {"date": "2018-02-22", "close": 0.044, "volume": 1693192.0}, {"date": "2018-02-23", "close": 0.042, "volume": 1895516.0}, {"date": "2018-02-26", "close": 0.041, "volume": 1294125.0}, {"date": "2018-02-27", "close": 0.046, "volume": 4696544.0}, {"date": "2018-02-28", "close": 0.052, "volume": 4032779.0}, {"date": "2018-03-01", "close": 0.06, "volume": 9978853.0}, {"date": "2018-03-02", "close": 0.065, "volume": 18719837.0}, {"date": "2018-03-05", "close": 0.063, "volume": 10078886.0}, {"date": "2018-03-06", "close": 0.068, "volume": 9280640.0}, {"date": "2018-03-07", "close": 0.078, "volume": 10857126.0}, {"date": "2018-03-08", "close": 0.078, "volume": 3474685.0}, {"date": "2018-03-09", "close": 0.072, "volume": 1751195.0}, {"date": "2018-03-12", "close": 0.071, "volume": 2579440.0}, {"date": "2018-03-13", "close": 0.065, "volume": 2066567.0}, {"date": "2018-03-14", "close": 0.04, "volume": 9100952.0}, {"date": "2018-03-15", "close": 0.04, "volume": 2531924.0}, {"date": "2018-03-16", "close": 0.041, "volume": 1668597.0}, {"date": "2018-03-19", "close": 0.038, "volume": 1368000.0}, {"date": "2018-03-20", "close": 0.035, "volume": 426752.0}, {"date": "2018-03-21", "close": 0.033, "volume": 696882.0}, {"date": "2018-03-22", "close": 0.032, "volume": 537967.0}, {"date": "2018-03-23", "close": 0.031, "volume": 699349.0}, {"date": "2018-03-26", "close": 0.031, "volume": 1362142.0}, {"date": "2018-03-27", "close": 0.03, "volume": 397157.0}, {"date": "2018-03-28", "close": 0.033, "volume": 840180.0}, {"date": "2018-03-29", "close": 0.037, "volume": 615884.0}, {"date": "2018-04-03", "close": 0.032, "volume": 800000.0}, {"date": "2018-04-04", "close": 0.033, "volume": 250000.0}, {"date": "2018-04-06", "close": 0.033, "volume": 145680.0}, {"date": "2018-04-09", "close": 0.03, "volume": 1417796.0}, {"date": "2018-04-12", "close": 0.031, "volume": 96471.0}, {"date": "2018-04-13", "close": 0.031, "volume": 86343.0}, {"date": "2018-04-17", "close": 0.033, "volume": 216000.0}, {"date": "2018-04-18", "close": 0.028, "volume": 94345.0}, {"date": "2018-04-19", "close": 0.032, "volume": 440351.0}, {"date": "2018-04-20", "close": 0.033, "volume": 198570.0}, {"date": "2018-04-23", "close": 0.032, "volume": 100000.0}, {"date": "2018-04-24", "close": 0.031, "volume": 189978.0}, {"date": "2018-04-26", "close": 0.032, "volume": 100000.0}, {"date": "2018-04-27", "close": 0.03, "volume": 357585.0}, {"date": "2018-05-01", "close": 0.032, "volume": 150000.0}, {"date": "2018-05-02", "close": 0.03, "volume": 663261.0}, {"date": "2018-05-03", "close": 0.033, "volume": 654082.0}, {"date": "2018-05-08", "close": 0.032, "volume": 337619.0}, {"date": "2018-05-09", "close": 0.032, "volume": 93467.0}, {"date": "2018-05-10", "close": 0.032, "volume": 94456.0}, {"date": "2018-05-11", "close": 0.032, "volume": 846229.0}, {"date": "2018-05-15", "close": 0.035, "volume": 2970266.0}, {"date": "2018-05-16", "close": 0.036, "volume": 2502243.0}, {"date": "2018-05-17", "close": 0.036, "volume": 982272.0}, {"date": "2018-05-18", "close": 0.035, "volume": 8711.0}, {"date": "2018-05-23", "close": 0.03, "volume": 497532.0}, {"date": "2018-05-24", "close": 0.031, "volume": 16389.0}, {"date": "2018-05-25", "close": 0.026, "volume": 449879.0}, {"date": "2018-05-28", "close": 0.03, "volume": 32001.0}, {"date": "2018-05-29", "close": 0.028, "volume": 82898.0}, {"date": "2018-05-30", "close": 0.028, "volume": 17102.0}, {"date": "2018-06-04", "close": 0.031, "volume": 139069.0}, {"date": "2018-06-05", "close": 0.027, "volume": 128203.0}, {"date": "2018-06-06", "close": 0.025, "volume": 95000.0}, {"date": "2018-06-08", "close": 0.034, "volume": 69097.0}, {"date": "2018-06-12", "close": 0.028, "volume": 43482.0}, {"date": "2018-06-13", "close": 0.027, "volume": 439329.0}, {"date": "2018-06-14", "close": 0.027, "volume": 243011.0}, {"date": "2018-06-18", "close": 0.026, "volume": 116107.0}, {"date": "2018-06-19", "close": 0.026, "volume": 34000.0}, {"date": "2018-06-21", "close": 0.026, "volume": 77030.0}, {"date": "2018-06-27", "close": 0.024, "volume": 59400.0}, {"date": "2018-06-28", "close": 0.023, "volume": 1344814.0}, {"date": "2018-06-29", "close": 0.024, "volume": 12300.0}, {"date": "2018-07-02", "close": 0.025, "volume": 4000.0}, {"date": "2018-07-03", "close": 0.026, "volume": 44000.0}, {"date": "2018-07-05", "close": 0.024, "volume": 106222.0}, {"date": "2018-07-06", "close": 0.024, "volume": 331463.0}, {"date": "2018-07-09", "close": 0.026, "volume": 412500.0}, {"date": "2018-07-11", "close": 0.026, "volume": 250030.0}, {"date": "2018-07-12", "close": 0.026, "volume": 42470.0}, {"date": "2018-07-13", "close": 0.025, "volume": 69190.0}, {"date": "2018-07-17", "close": 0.025, "volume": 100000.0}, {"date": "2018-07-19", "close": 0.025, "volume": 32001.0}, {"date": "2018-07-20", "close": 0.021, "volume": 150000.0}, {"date": "2018-07-30", "close": 0.022, "volume": 154067.0}, {"date": "2018-07-31", "close": 0.022, "volume": 1533.0}, {"date": "2018-08-01", "close": 0.021, "volume": 13566.0}, {"date": "2018-08-02", "close": 0.022, "volume": 568747.0}, {"date": "2018-08-06", "close": 0.022, "volume": 400000.0}, {"date": "2018-08-07", "close": 0.022, "volume": 100000.0}, {"date": "2018-08-10", "close": 0.02, "volume": 24090.0}, {"date": "2018-08-14", "close": 0.022, "volume": 51243.0}, {"date": "2018-08-16", "close": 0.022, "volume": 8335.0}, {"date": "2018-08-17", "close": 0.024, "volume": 35512.0}, {"date": "2018-08-20", "close": 0.022, "volume": 21818.0}, {"date": "2018-08-21", "close": 0.022, "volume": 13.0}, {"date": "2018-08-23", "close": 0.023, "volume": 504208.0}, {"date": "2018-08-27", "close": 0.017, "volume": 5837.0}, {"date": "2018-08-29", "close": 0.023, "volume": 98386.0}, {"date": "2018-08-31", "close": 0.019, "volume": 131686.0}, {"date": "2018-09-03", "close": 0.022, "volume": 99865.0}, {"date": "2018-09-07", "close": 0.022, "volume": 299865.0}, {"date": "2018-09-10", "close": 0.022, "volume": 19910.0}, {"date": "2018-09-11", "close": 0.02, "volume": 18625.0}, {"date": "2018-09-19", "close": 0.02, "volume": 19375.0}, {"date": "2018-09-21", "close": 0.019, "volume": 119865.0}, {"date": "2018-09-24", "close": 0.019, "volume": 11033.0}, {"date": "2018-09-26", "close": 0.017, "volume": 16482.0}, {"date": "2018-09-28", "close": 0.017, "volume": 103518.0}, {"date": "2018-10-01", "close": 0.017, "volume": 15375.0}, {"date": "2018-10-03", "close": 0.017, "volume": 48095.0}, {"date": "2018-10-05", "close": 0.016, "volume": 105450.0}, {"date": "2018-10-08", "close": 0.014, "volume": 206959.0}, {"date": "2018-10-11", "close": 0.014, "volume": 400000.0}, {"date": "2018-10-15", "close": 0.015, "volume": 19959.0}, {"date": "2018-10-22", "close": 0.015, "volume": 40000.0}, {"date": "2018-10-24", "close": 0.015, "volume": 200000.0}, {"date": "2018-10-29", "close": 0.014, "volume": 35750.0}, {"date": "2018-11-05", "close": 0.017, "volume": 340921.0}, {"date": "2018-11-06", "close": 0.015, "volume": 102941.0}, {"date": "2018-11-07", "close": 0.013, "volume": 20000.0}, {"date": "2018-11-09", "close": 0.017, "volume": 451000.0}, {"date": "2018-11-13", "close": 0.013, "volume": 100000.0}, {"date": "2018-11-16", "close": 0.014, "volume": 456069.0}, {"date": "2018-11-21", "close": 0.014, "volume": 236666.0}, {"date": "2018-11-22", "close": 0.014, "volume": 1221469.0}, {"date": "2018-11-23", "close": 0.014, "volume": 154130.0}, {"date": "2018-11-27", "close": 0.014, "volume": 345413.0}, {"date": "2018-11-28", "close": 0.014, "volume": 2000.0}, {"date": "2018-11-29", "close": 0.014, "volume": 55000.0}, {"date": "2018-12-04", "close": 0.017, "volume": 440000.0}, {"date": "2018-12-10", "close": 0.014, "volume": 35000.0}, {"date": "2018-12-12", "close": 0.017, "volume": 150000.0}, {"date": "2018-12-17", "close": 0.014, "volume": 13892.0}, {"date": "2018-12-21", "close": 0.011, "volume": 100000.0}, {"date": "2019-01-03", "close": 0.013, "volume": 55000.0}, {"date": "2019-01-10", "close": 0.015, "volume": 276390.0}, {"date": "2019-01-11", "close": 0.017, "volume": 866597.0}, {"date": "2019-01-14", "close": 0.019, "volume": 200000.0}, {"date": "2019-01-15", "close": 0.018, "volume": 1004733.0}, {"date": "2019-02-05", "close": 0.02, "volume": 1110000.0}, {"date": "2019-02-07", "close": 0.02, "volume": 100000.0}, {"date": "2019-02-11", "close": 0.018, "volume": 62428.0}, {"date": "2019-02-14", "close": 0.016, "volume": 137000.0}, {"date": "2019-02-15", "close": 0.02, "volume": 187533.0}, {"date": "2019-02-18", "close": 0.02, "volume": 77631.0}, {"date": "2019-02-22", "close": 0.018, "volume": 407394.0}, {"date": "2019-02-25", "close": 0.018, "volume": 56330.0}, {"date": "2019-03-06", "close": 0.015, "volume": 29042.0}, {"date": "2019-03-12", "close": 0.016, "volume": 25000.0}, {"date": "2019-03-13", "close": 0.016, "volume": 30000.0}, {"date": "2019-03-20", "close": 0.016, "volume": 260210.0}, {"date": "2019-03-22", "close": 0.015, "volume": 35000.0}, {"date": "2019-04-02", "close": 0.015, "volume": 185958.0}, {"date": "2019-04-04", "close": 0.015, "volume": 100000.0}, {"date": "2019-04-05", "close": 0.015, "volume": 530400.0}, {"date": "2019-04-08", "close": 0.016, "volume": 484800.0}, {"date": "2019-04-09", "close": 0.02, "volume": 1028968.0}, {"date": "2019-04-10", "close": 0.02, "volume": 330681.0}, {"date": "2019-04-11", "close": 0.015, "volume": 895834.0}, {"date": "2019-04-29", "close": 0.015, "volume": 47144.0}, {"date": "2019-05-07", "close": 0.014, "volume": 20000.0}, {"date": "2019-05-10", "close": 0.013, "volume": 387847.0}, {"date": "2019-05-14", "close": 0.017, "volume": 1388269.0}, {"date": "2019-05-15", "close": 0.017, "volume": 57650.0}, {"date": "2019-05-16", "close": 0.017, "volume": 30000.0}, {"date": "2019-05-17", "close": 0.02, "volume": 1002736.0}, {"date": "2019-05-20", "close": 0.017, "volume": 34000.0}, {"date": "2019-05-21", "close": 0.019, "volume": 43226.0}, {"date": "2019-05-22", "close": 0.019, "volume": 610905.0}, {"date": "2019-05-23", "close": 0.018, "volume": 2202323.0}, {"date": "2019-05-24", "close": 0.016, "volume": 2000000.0}, {"date": "2019-05-28", "close": 0.018, "volume": 382484.0}, {"date": "2019-05-29", "close": 0.018, "volume": 58754.0}, {"date": "2019-05-30", "close": 0.02, "volume": 72516.0}, {"date": "2019-05-31", "close": 0.02, "volume": 591582.0}, {"date": "2019-06-03", "close": 0.018, "volume": 337962.0}, {"date": "2019-06-04", "close": 0.019, "volume": 133124.0}, {"date": "2019-06-05", "close": 0.018, "volume": 709000.0}, {"date": "2019-06-06", "close": 0.019, "volume": 452278.0}, {"date": "2019-06-07", "close": 0.018, "volume": 554747.0}, {"date": "2019-06-11", "close": 0.017, "volume": 1124634.0}, {"date": "2019-06-14", "close": 0.019, "volume": 62631.0}, {"date": "2019-06-17", "close": 0.017, "volume": 408625.0}, {"date": "2019-06-19", "close": 0.016, "volume": 537575.0}, {"date": "2019-06-20", "close": 0.015, "volume": 379520.0}, {"date": "2019-06-24", "close": 0.014, "volume": 268884.0}, {"date": "2019-06-26", "close": 0.016, "volume": 110972.0}, {"date": "2019-06-27", "close": 0.017, "volume": 60000.0}, {"date": "2019-07-01", "close": 0.017, "volume": 275000.0}, {"date": "2019-07-02", "close": 0.017, "volume": 250000.0}, {"date": "2019-07-03", "close": 0.016, "volume": 100000.0}, {"date": "2019-07-04", "close": 0.016, "volume": 1121515.0}, {"date": "2019-07-09", "close": 0.017, "volume": 4574550.0}, {"date": "2019-07-10", "close": 0.017, "volume": 225000.0}, {"date": "2019-07-11", "close": 0.016, "volume": 630689.0}, {"date": "2019-07-12", "close": 0.016, "volume": 32127.0}, {"date": "2019-07-16", "close": 0.016, "volume": 187500.0}, {"date": "2019-07-19", "close": 0.017, "volume": 230000.0}, {"date": "2019-07-23", "close": 0.017, "volume": 97300.0}, {"date": "2019-07-26", "close": 0.017, "volume": 173649.0}, {"date": "2019-07-29", "close": 0.015, "volume": 536448.0}, {"date": "2019-07-31", "close": 0.015, "volume": 73249.0}, {"date": "2019-08-01", "close": 0.016, "volume": 14468.0}, {"date": "2019-08-02", "close": 0.015, "volume": 226083.0}, {"date": "2019-08-05", "close": 0.015, "volume": 351944.0}, {"date": "2019-08-06", "close": 0.014, "volume": 401196.0}, {"date": "2019-08-09", "close": 0.016, "volume": 266641.0}, {"date": "2019-08-12", "close": 0.016, "volume": 321182.0}, {"date": "2019-08-19", "close": 0.016, "volume": 2622324.0}, {"date": "2019-08-20", "close": 0.015, "volume": 50000.0}, {"date": "2019-08-22", "close": 0.015, "volume": 145000.0}, {"date": "2019-08-23", "close": 0.015, "volume": 70000.0}, {"date": "2019-08-26", "close": 0.014, "volume": 50000.0}, {"date": "2019-08-27", "close": 0.014, "volume": 14121.0}, {"date": "2019-08-28", "close": 0.015, "volume": 170000.0}, {"date": "2019-08-29", "close": 0.014, "volume": 226832.0}, {"date": "2019-09-04", "close": 0.013, "volume": 50000.0}, {"date": "2019-09-05", "close": 0.014, "volume": 244402.0}, {"date": "2019-09-06", "close": 0.014, "volume": 100000.0}, {"date": "2019-09-09", "close": 0.013, "volume": 2500.0}, {"date": "2019-09-10", "close": 0.013, "volume": 150000.0}, {"date": "2019-09-11", "close": 0.015, "volume": 160000.0}, {"date": "2019-09-12", "close": 0.013, "volume": 146457.0}, {"date": "2019-09-20", "close": 0.014, "volume": 103847.0}, {"date": "2019-09-24", "close": 0.013, "volume": 452306.0}, {"date": "2019-09-25", "close": 0.014, "volume": 3040465.0}, {"date": "2019-09-26", "close": 0.015, "volume": 649674.0}, {"date": "2019-09-30", "close": 0.014, "volume": 586667.0}, {"date": "2019-10-01", "close": 0.015, "volume": 55931.0}, {"date": "2019-10-02", "close": 0.015, "volume": 400000.0}, {"date": "2019-10-03", "close": 0.015, "volume": 735625.0}, {"date": "2019-10-04", "close": 0.015, "volume": 937500.0}, {"date": "2019-10-07", "close": 0.016, "volume": 1245645.0}, {"date": "2019-10-08", "close": 0.019, "volume": 2307190.0}, {"date": "2019-10-09", "close": 0.017, "volume": 332878.0}, {"date": "2019-10-10", "close": 0.016, "volume": 122600.0}, {"date": "2019-10-11", "close": 0.015, "volume": 566000.0}, {"date": "2019-10-14", "close": 0.015, "volume": 3635911.0}, {"date": "2019-10-18", "close": 0.016, "volume": 159460.0}, {"date": "2019-10-23", "close": 0.015, "volume": 520120.0}, {"date": "2019-10-25", "close": 0.016, "volume": 100000.0}, {"date": "2019-10-28", "close": 0.016, "volume": 944570.0}, {"date": "2019-11-04", "close": 0.016, "volume": 1701003.0}, {"date": "2019-11-05", "close": 0.017, "volume": 175000.0}, {"date": "2019-11-06", "close": 0.017, "volume": 22520.0}, {"date": "2019-11-08", "close": 0.017, "volume": 25480.0}, {"date": "2019-11-13", "close": 0.017, "volume": 100001.0}, {"date": "2019-11-14", "close": 0.015, "volume": 1234207.0}, {"date": "2019-11-15", "close": 0.014, "volume": 143901.0}, {"date": "2019-11-21", "close": 0.014, "volume": 199902.0}, {"date": "2019-11-26", "close": 0.014, "volume": 44970.0}, {"date": "2019-11-27", "close": 0.013, "volume": 222303.0}, {"date": "2019-12-02", "close": 0.015, "volume": 964402.0}, {"date": "2019-12-04", "close": 0.014, "volume": 109257.0}, {"date": "2019-12-19", "close": 0.014, "volume": 17700.0}, {"date": "2019-12-23", "close": 0.013, "volume": 485396.0}, {"date": "2019-12-24", "close": 0.013, "volume": 100000.0}, {"date": "2019-12-27", "close": 0.013, "volume": 205749.0}, {"date": "2020-01-03", "close": 0.016, "volume": 84575.0}, {"date": "2020-01-06", "close": 0.015, "volume": 2172958.0}, {"date": "2020-01-07", "close": 0.015, "volume": 500000.0}, {"date": "2020-01-08", "close": 0.015, "volume": 3084566.0}, {"date": "2020-01-13", "close": 0.016, "volume": 748650.0}, {"date": "2020-01-14", "close": 0.015, "volume": 193414.0}, {"date": "2020-01-15", "close": 0.015, "volume": 371585.0}, {"date": "2020-01-16", "close": 0.015, "volume": 153415.0}, {"date": "2020-01-17", "close": 0.014, "volume": 10667.0}, {"date": "2020-01-20", "close": 0.013, "volume": 100920.0}, {"date": "2020-01-21", "close": 0.014, "volume": 252498.0}, {"date": "2020-01-23", "close": 0.015, "volume": 5698.0}, {"date": "2020-01-24", "close": 0.013, "volume": 20000.0}, {"date": "2020-01-28", "close": 0.014, "volume": 1701302.0}, {"date": "2020-01-29", "close": 0.013, "volume": 54795.0}, {"date": "2020-01-30", "close": 0.014, "volume": 100000.0}, {"date": "2020-01-31", "close": 0.014, "volume": 6000.0}, {"date": "2020-02-03", "close": 0.013, "volume": 550000.0}, {"date": "2020-02-10", "close": 0.013, "volume": 29593.0}, {"date": "2020-02-17", "close": 0.012, "volume": 36134.0}, {"date": "2020-02-19", "close": 0.013, "volume": 46012.0}, {"date": "2020-02-20", "close": 0.013, "volume": 502488.0}, {"date": "2020-02-21", "close": 0.013, "volume": 111957.0}, {"date": "2020-02-25", "close": 0.011, "volume": 55161.0}, {"date": "2020-02-28", "close": 0.011, "volume": 122500.0}, {"date": "2020-03-02", "close": 0.01, "volume": 1000000.0}, {"date": "2020-03-06", "close": 0.013, "volume": 1186200.0}, {"date": "2020-03-10", "close": 0.013, "volume": 681900.0}, {"date": "2020-03-11", "close": 0.013, "volume": 140000.0}, {"date": "2020-03-12", "close": 0.013, "volume": 940000.0}, {"date": "2020-03-13", "close": 0.013, "volume": 160000.0}, {"date": "2020-03-16", "close": 0.01, "volume": 400000.0}, {"date": "2020-03-17", "close": 0.01, "volume": 100000.0}, {"date": "2020-03-30", "close": 0.012, "volume": 1500000.0}, {"date": "2020-03-31", "close": 0.01, "volume": 415004.0}, {"date": "2020-04-02", "close": 0.01, "volume": 1349484.0}, {"date": "2020-04-06", "close": 0.009, "volume": 21317.0}, {"date": "2020-04-08", "close": 0.01, "volume": 510000.0}, {"date": "2020-04-14", "close": 0.01, "volume": 294941.0}, {"date": "2020-04-16", "close": 0.011, "volume": 429375.0}, {"date": "2020-04-22", "close": 0.012, "volume": 2781369.0}, {"date": "2020-04-23", "close": 0.012, "volume": 125416.0}, {"date": "2020-04-29", "close": 0.011, "volume": 570582.0}, {"date": "2020-05-01", "close": 0.009, "volume": 40000.0}, {"date": "2020-05-08", "close": 0.012, "volume": 178863.0}, {"date": "2020-05-12", "close": 0.012, "volume": 397392.0}, {"date": "2020-05-18", "close": 0.013, "volume": 614357.0}, {"date": "2020-05-19", "close": 0.014, "volume": 634406.0}, {"date": "2020-05-20", "close": 0.014, "volume": 400000.0}, {"date": "2020-05-25", "close": 0.012, "volume": 1395350.0}, {"date": "2020-05-27", "close": 0.013, "volume": 455500.0}, {"date": "2020-06-01", "close": 0.011, "volume": 4134027.0}, {"date": "2020-06-02", "close": 0.014, "volume": 450000.0}, {"date": "2020-06-03", "close": 0.015, "volume": 1248003.0}, {"date": "2020-06-04", "close": 0.015, "volume": 655000.0}, {"date": "2020-06-05", "close": 0.016, "volume": 990001.0}, {"date": "2020-06-09", "close": 0.014, "volume": 10000.0}, {"date": "2020-06-10", "close": 0.013, "volume": 60714.0}, {"date": "2020-06-11", "close": 0.012, "volume": 150000.0}, {"date": "2020-06-12", "close": 0.016, "volume": 8234248.0}, {"date": "2020-06-15", "close": 0.014, "volume": 632602.0}, {"date": "2020-06-16", "close": 0.017, "volume": 582857.0}, {"date": "2020-06-17", "close": 0.013, "volume": 154771.0}, {"date": "2020-06-19", "close": 0.015, "volume": 283000.0}, {"date": "2020-06-22", "close": 0.014, "volume": 189908.0}, {"date": "2020-06-24", "close": 0.013, "volume": 2248000.0}, {"date": "2020-06-25", "close": 0.013, "volume": 85096.0}, {"date": "2020-06-26", "close": 0.013, "volume": 100000.0}, {"date": "2020-06-29", "close": 0.012, "volume": 2627075.0}, {"date": "2020-06-30", "close": 0.013, "volume": 64859.0}, {"date": "2020-07-01", "close": 0.012, "volume": 131751.0}, {"date": "2020-07-06", "close": 0.013, "volume": 39720.0}, {"date": "2020-07-10", "close": 0.012, "volume": 1127256.0}, {"date": "2020-07-13", "close": 0.012, "volume": 751495.0}, {"date": "2020-07-17", "close": 0.012, "volume": 2719839.0}, {"date": "2020-07-20", "close": 0.012, "volume": 807293.0}, {"date": "2020-07-21", "close": 0.014, "volume": 415000.0}, {"date": "2020-07-22", "close": 0.016, "volume": 450000.0}, {"date": "2020-07-23", "close": 0.014, "volume": 431384.0}, {"date": "2020-07-27", "close": 0.014, "volume": 249000.0}, {"date": "2020-07-28", "close": 0.014, "volume": 100000.0}, {"date": "2020-07-31", "close": 0.014, "volume": 260000.0}, {"date": "2020-08-03", "close": 0.012, "volume": 72084.0}, {"date": "2020-08-10", "close": 0.013, "volume": 154035.0}, {"date": "2020-08-11", "close": 0.015, "volume": 5606812.0}, {"date": "2020-08-12", "close": 0.016, "volume": 180000.0}, {"date": "2020-08-13", "close": 0.015, "volume": 460248.0}, {"date": "2020-08-14", "close": 0.016, "volume": 156224.0}, {"date": "2020-08-17", "close": 0.016, "volume": 970364.0}, {"date": "2020-08-18", "close": 0.019, "volume": 10114307.0}, {"date": "2020-08-21", "close": 0.025, "volume": 26138184.0}, {"date": "2020-08-24", "close": 0.024, "volume": 3919112.0}, {"date": "2020-08-25", "close": 0.025, "volume": 4184577.0}, {"date": "2020-08-26", "close": 0.023, "volume": 3938401.0}, {"date": "2020-08-27", "close": 0.026, "volume": 502603.0}, {"date": "2020-08-28", "close": 0.025, "volume": 309642.0}, {"date": "2020-08-31", "close": 0.025, "volume": 1275724.0}, {"date": "2020-09-01", "close": 0.022, "volume": 1855712.0}, {"date": "2020-09-02", "close": 0.024, "volume": 4912862.0}, {"date": "2020-09-03", "close": 0.023, "volume": 765144.0}, {"date": "2020-09-04", "close": 0.021, "volume": 3433492.0}, {"date": "2020-09-07", "close": 0.02, "volume": 1292810.0}, {"date": "2020-09-08", "close": 0.02, "volume": 1304941.0}, {"date": "2020-09-09", "close": 0.022, "volume": 1843137.0}, {"date": "2020-09-10", "close": 0.025, "volume": 5846185.0}, {"date": "2020-09-11", "close": 0.025, "volume": 1586540.0}, {"date": "2020-09-14", "close": 0.031, "volume": 10372926.0}, {"date": "2020-09-15", "close": 0.031, "volume": 730296.0}, {"date": "2020-09-17", "close": 0.025, "volume": 13851685.0}, {"date": "2020-09-18", "close": 0.024, "volume": 4041041.0}, {"date": "2020-09-21", "close": 0.028, "volume": 3445911.0}, {"date": "2020-09-22", "close": 0.025, "volume": 1336719.0}, {"date": "2020-09-23", "close": 0.024, "volume": 1218000.0}, {"date": "2020-09-24", "close": 0.024, "volume": 122290.0}, {"date": "2020-09-25", "close": 0.023, "volume": 466084.0}, {"date": "2020-09-28", "close": 0.025, "volume": 807052.0}, {"date": "2020-09-29", "close": 0.025, "volume": 53238.0}, {"date": "2020-09-30", "close": 0.024, "volume": 220850.0}, {"date": "2020-10-01", "close": 0.023, "volume": 286732.0}, {"date": "2020-10-02", "close": 0.022, "volume": 278500.0}, {"date": "2020-10-05", "close": 0.021, "volume": 655000.0}, {"date": "2020-10-06", "close": 0.021, "volume": 727536.0}, {"date": "2020-10-07", "close": 0.021, "volume": 138104.0}, {"date": "2020-10-08", "close": 0.022, "volume": 254280.0}, {"date": "2020-10-09", "close": 0.021, "volume": 206911.0}, {"date": "2020-10-12", "close": 0.022, "volume": 424993.0}, {"date": "2020-10-13", "close": 0.023, "volume": 1347572.0}, {"date": "2020-10-14", "close": 0.024, "volume": 1416000.0}, {"date": "2020-10-16", "close": 0.027, "volume": 2306892.0}, {"date": "2020-10-19", "close": 0.03, "volume": 2090698.0}, {"date": "2020-10-20", "close": 0.032, "volume": 1047219.0}, {"date": "2020-10-21", "close": 0.032, "volume": 663306.0}, {"date": "2020-10-22", "close": 0.033, "volume": 2384744.0}, {"date": "2020-10-23", "close": 0.031, "volume": 817272.0}, {"date": "2020-10-26", "close": 0.031, "volume": 590832.0}, {"date": "2020-10-27", "close": 0.029, "volume": 1082915.0}, {"date": "2020-10-28", "close": 0.028, "volume": 349500.0}, {"date": "2020-10-29", "close": 0.028, "volume": 326593.0}, {"date": "2020-10-30", "close": 0.03, "volume": 127823.0}, {"date": "2020-11-02", "close": 0.027, "volume": 422495.0}, {"date": "2020-11-03", "close": 0.028, "volume": 385000.0}, {"date": "2020-11-04", "close": 0.027, "volume": 136200.0}, {"date": "2020-11-05", "close": 0.029, "volume": 90362.0}, {"date": "2020-11-06", "close": 0.028, "volume": 22375.0}, {"date": "2020-11-09", "close": 0.028, "volume": 267323.0}, {"date": "2020-11-10", "close": 0.028, "volume": 1005903.0}, {"date": "2020-11-11", "close": 0.028, "volume": 285025.0}, {"date": "2020-11-12", "close": 0.027, "volume": 81762.0}, {"date": "2020-11-13", "close": 0.033, "volume": 1076355.0}, {"date": "2020-11-16", "close": 0.033, "volume": 590304.0}, {"date": "2020-11-17", "close": 0.033, "volume": 1157880.0}, {"date": "2020-11-18", "close": 0.032, "volume": 25000.0}, {"date": "2020-11-23", "close": 0.031, "volume": 2373653.0}, {"date": "2020-11-24", "close": 0.029, "volume": 273603.0}, {"date": "2020-11-25", "close": 0.028, "volume": 231955.0}, {"date": "2020-11-26", "close": 0.029, "volume": 98245.0}, {"date": "2020-11-30", "close": 0.029, "volume": 582723.0}, {"date": "2020-12-02", "close": 0.027, "volume": 334906.0}, {"date": "2020-12-03", "close": 0.028, "volume": 97837.0}, {"date": "2020-12-04", "close": 0.031, "volume": 457153.0}, {"date": "2020-12-07", "close": 0.028, "volume": 2920374.0}, {"date": "2020-12-08", "close": 0.027, "volume": 742493.0}, {"date": "2020-12-09", "close": 0.03, "volume": 328678.0}, {"date": "2020-12-10", "close": 0.03, "volume": 75000.0}, {"date": "2020-12-11", "close": 0.03, "volume": 1633091.0}, {"date": "2020-12-14", "close": 0.03, "volume": 4644208.0}, {"date": "2020-12-15", "close": 0.03, "volume": 2056996.0}, {"date": "2020-12-16", "close": 0.03, "volume": 2895327.0}, {"date": "2020-12-17", "close": 0.042, "volume": 31491881.0}, {"date": "2020-12-18", "close": 0.041, "volume": 25642804.0}, {"date": "2020-12-21", "close": 0.037, "volume": 5169509.0}, {"date": "2020-12-22", "close": 0.041, "volume": 2186569.0}, {"date": "2020-12-23", "close": 0.036, "volume": 1675669.0}, {"date": "2020-12-24", "close": 0.037, "volume": 365195.0}, {"date": "2020-12-29", "close": 0.038, "volume": 981706.0}, {"date": "2020-12-30", "close": 0.037, "volume": 570012.0}, {"date": "2020-12-31", "close": 0.04, "volume": 2074495.0}, {"date": "2021-01-04", "close": 0.04, "volume": 1404662.0}, {"date": "2021-01-05", "close": 0.039, "volume": 700074.0}, {"date": "2021-01-06", "close": 0.043, "volume": 7650314.0}, {"date": "2021-01-07", "close": 0.041, "volume": 2281745.0}, {"date": "2021-01-08", "close": 0.044, "volume": 2785523.0}, {"date": "2021-01-11", "close": 0.044, "volume": 3180017.0}, {"date": "2021-01-12", "close": 0.045, "volume": 527381.0}, {"date": "2021-01-13", "close": 0.046, "volume": 3707409.0}, {"date": "2021-01-14", "close": 0.044, "volume": 2430269.0}, {"date": "2021-01-15", "close": 0.046, "volume": 1765469.0}, {"date": "2021-01-18", "close": 0.054, "volume": 7167735.0}, {"date": "2021-01-19", "close": 0.049, "volume": 3857768.0}, {"date": "2021-01-20", "close": 0.051, "volume": 1279489.0}, {"date": "2021-01-21", "close": 0.051, "volume": 1063564.0}, {"date": "2021-01-22", "close": 0.054, "volume": 6132666.0}, {"date": "2021-01-25", "close": 0.059, "volume": 6780820.0}, {"date": "2021-01-27", "close": 0.06, "volume": 2382761.0}, {"date": "2021-01-28", "close": 0.059, "volume": 2477848.0}, {"date": "2021-01-29", "close": 0.058, "volume": 1065762.0}, {"date": "2021-02-01", "close": 0.055, "volume": 3454863.0}, {"date": "2021-02-02", "close": 0.056, "volume": 300162.0}, {"date": "2021-02-03", "close": 0.052, "volume": 1143952.0}, {"date": "2021-02-04", "close": 0.054, "volume": 994464.0}, {"date": "2021-02-05", "close": 0.053, "volume": 601784.0}, {"date": "2021-02-08", "close": 0.053, "volume": 1605735.0}, {"date": "2021-02-09", "close": 0.053, "volume": 2448762.0}, {"date": "2021-02-10", "close": 0.053, "volume": 3663248.0}, {"date": "2021-02-11", "close": 0.054, "volume": 1538742.0}, {"date": "2021-02-12", "close": 0.053, "volume": 1012090.0}, {"date": "2021-02-15", "close": 0.052, "volume": 1640872.0}, {"date": "2021-02-18", "close": 0.05, "volume": 3063072.0}, {"date": "2021-02-19", "close": 0.05, "volume": 2507771.0}, {"date": "2021-02-22", "close": 0.049, "volume": 1489328.0}, {"date": "2021-02-23", "close": 0.047, "volume": 1871414.0}, {"date": "2021-02-24", "close": 0.046, "volume": 1979491.0}, {"date": "2021-02-25", "close": 0.047, "volume": 4452090.0}, {"date": "2021-02-26", "close": 0.045, "volume": 5642255.0}, {"date": "2021-03-01", "close": 0.043, "volume": 1356102.0}, {"date": "2021-03-02", "close": 0.045, "volume": 1803820.0}, {"date": "2021-03-03", "close": 0.047, "volume": 1115120.0}, {"date": "2021-03-04", "close": 0.042, "volume": 3036071.0}, {"date": "2021-03-05", "close": 0.042, "volume": 885450.0}, {"date": "2021-03-08", "close": 0.043, "volume": 614843.0}, {"date": "2021-03-09", "close": 0.042, "volume": 1536530.0}, {"date": "2021-03-10", "close": 0.04, "volume": 2017820.0}, {"date": "2021-03-11", "close": 0.039, "volume": 1387237.0}, {"date": "2021-03-12", "close": 0.042, "volume": 5079555.0}, {"date": "2021-03-15", "close": 0.043, "volume": 1699711.0}, {"date": "2021-03-16", "close": 0.044, "volume": 8452231.0}, {"date": "2021-03-17", "close": 0.042, "volume": 3613886.0}, {"date": "2021-03-18", "close": 0.044, "volume": 1588425.0}, {"date": "2021-03-19", "close": 0.044, "volume": 3281163.0}, {"date": "2021-03-22", "close": 0.045, "volume": 15030458.0}, {"date": "2021-03-23", "close": 0.044, "volume": 4606833.0}, {"date": "2021-03-24", "close": 0.042, "volume": 1750776.0}, {"date": "2021-03-25", "close": 0.042, "volume": 3768414.0}, {"date": "2021-03-26", "close": 0.041, "volume": 4042035.0}, {"date": "2021-03-29", "close": 0.04, "volume": 2196274.0}, {"date": "2021-03-30", "close": 0.039, "volume": 2971355.0}, {"date": "2021-03-31", "close": 0.042, "volume": 3704763.0}, {"date": "2021-04-01", "close": 0.04, "volume": 1078199.0}, {"date": "2021-04-06", "close": 0.039, "volume": 5364356.0}, {"date": "2021-04-07", "close": 0.041, "volume": 3850482.0}, {"date": "2021-04-08", "close": 0.042, "volume": 3487201.0}, {"date": "2021-04-09", "close": 0.042, "volume": 678194.0}, {"date": "2021-04-12", "close": 0.043, "volume": 2022599.0}, {"date": "2021-04-13", "close": 0.043, "volume": 559550.0}, {"date": "2021-04-14", "close": 0.044, "volume": 10246852.0}, {"date": "2021-04-15", "close": 0.044, "volume": 2824692.0}, {"date": "2021-04-16", "close": 0.044, "volume": 3792898.0}, {"date": "2021-04-19", "close": 0.045, "volume": 1440732.0}, {"date": "2021-04-20", "close": 0.05, "volume": 13425346.0}, {"date": "2021-04-21", "close": 0.051, "volume": 8092489.0}, {"date": "2021-04-22", "close": 0.051, "volume": 3501673.0}, {"date": "2021-04-23", "close": 0.05, "volume": 13775711.0}, {"date": "2021-04-26", "close": 0.052, "volume": 5162079.0}, {"date": "2021-04-27", "close": 0.058, "volume": 30687857.0}, {"date": "2021-04-28", "close": 0.056, "volume": 10383600.0}, {"date": "2021-04-29", "close": 0.06, "volume": 7940004.0}, {"date": "2021-04-30", "close": 0.057, "volume": 13887198.0}, {"date": "2021-05-03", "close": 0.057, "volume": 5406643.0}, {"date": "2021-05-04", "close": 0.057, "volume": 3104079.0}, {"date": "2021-05-05", "close": 0.054, "volume": 4681303.0}, {"date": "2021-05-06", "close": 0.053, "volume": 3188610.0}, {"date": "2021-05-07", "close": 0.055, "volume": 2958848.0}, {"date": "2021-05-10", "close": 0.06, "volume": 11806016.0}, {"date": "2021-05-11", "close": 0.062, "volume": 12123239.0}, {"date": "2021-05-12", "close": 0.065, "volume": 4538389.0}, {"date": "2021-05-13", "close": 0.06, "volume": 9152290.0}, {"date": "2021-05-14", "close": 0.055, "volume": 13345578.0}, {"date": "2021-05-17", "close": 0.052, "volume": 5577834.0}, {"date": "2021-05-18", "close": 0.053, "volume": 2317288.0}, {"date": "2021-05-19", "close": 0.05, "volume": 9302463.0}, {"date": "2021-05-20", "close": 0.052, "volume": 1889230.0}, {"date": "2021-05-21", "close": 0.051, "volume": 1660690.0}, {"date": "2021-05-24", "close": 0.047, "volume": 7295779.0}, {"date": "2021-05-25", "close": 0.043, "volume": 6910211.0}, {"date": "2021-05-26", "close": 0.045, "volume": 3042426.0}, {"date": "2021-05-27", "close": 0.046, "volume": 617057.0}, {"date": "2021-05-28", "close": 0.044, "volume": 782439.0}, {"date": "2021-05-31", "close": 0.048, "volume": 1530710.0}, {"date": "2021-06-01", "close": 0.047, "volume": 1283959.0}, {"date": "2021-06-02", "close": 0.05, "volume": 1817722.0}, {"date": "2021-06-03", "close": 0.049, "volume": 711975.0}, {"date": "2021-06-04", "close": 0.047, "volume": 936708.0}, {"date": "2021-06-07", "close": 0.048, "volume": 655079.0}, {"date": "2021-06-08", "close": 0.05, "volume": 1272221.0}, {"date": "2021-06-09", "close": 0.048, "volume": 233316.0}, {"date": "2021-06-10", "close": 0.05, "volume": 1337106.0}, {"date": "2021-06-11", "close": 0.055, "volume": 3280237.0}, {"date": "2021-06-15", "close": 0.057, "volume": 7309861.0}, {"date": "2021-06-16", "close": 0.052, "volume": 2279196.0}, {"date": "2021-06-17", "close": 0.049, "volume": 4107668.0}, {"date": "2021-06-18", "close": 0.05, "volume": 1825090.0}, {"date": "2021-06-21", "close": 0.048, "volume": 1440113.0}, {"date": "2021-06-22", "close": 0.05, "volume": 1122009.0}, {"date": "2021-06-23", "close": 0.049, "volume": 2166719.0}, {"date": "2021-06-24", "close": 0.049, "volume": 944802.0}, {"date": "2021-06-25", "close": 0.049, "volume": 209398.0}, {"date": "2021-06-28", "close": 0.05, "volume": 1514523.0}, {"date": "2021-06-29", "close": 0.052, "volume": 1332228.0}, {"date": "2021-06-30", "close": 0.051, "volume": 921447.0}, {"date": "2021-07-01", "close": 0.051, "volume": 499171.0}, {"date": "2021-07-02", "close": 0.053, "volume": 1159323.0}, {"date": "2021-07-05", "close": 0.055, "volume": 3620706.0}, {"date": "2021-07-06", "close": 0.054, "volume": 1587002.0}, {"date": "2021-07-07", "close": 0.056, "volume": 1029549.0}, {"date": "2021-07-08", "close": 0.059, "volume": 4614191.0}, {"date": "2021-07-09", "close": 0.062, "volume": 12570280.0}, {"date": "2021-07-12", "close": 0.073, "volume": 17558004.0}, {"date": "2021-07-13", "close": 0.069, "volume": 15997535.0}, {"date": "2021-07-14", "close": 0.076, "volume": 9390548.0}, {"date": "2021-07-15", "close": 0.084, "volume": 19820843.0}, {"date": "2021-07-16", "close": 0.092, "volume": 28748972.0}, {"date": "2021-07-19", "close": 0.089, "volume": 20077102.0}, {"date": "2021-07-20", "close": 0.082, "volume": 10975877.0}, {"date": "2021-07-21", "close": 0.084, "volume": 3052031.0}, {"date": "2021-07-22", "close": 0.096, "volume": 11824779.0}, {"date": "2021-07-23", "close": 0.11, "volume": 21894388.0}, {"date": "2021-07-26", "close": 0.11, "volume": 25334155.0}, {"date": "2021-07-27", "close": 0.105, "volume": 13794723.0}, {"date": "2021-07-28", "close": 0.1, "volume": 5913696.0}, {"date": "2021-07-29", "close": 0.1, "volume": 7361623.0}, {"date": "2021-07-30", "close": 0.088, "volume": 12605851.0}, {"date": "2021-08-02", "close": 0.084, "volume": 13904645.0}, {"date": "2021-08-03", "close": 0.084, "volume": 5354717.0}, {"date": "2021-08-04", "close": 0.075, "volume": 5677419.0}, {"date": "2021-08-05", "close": 0.075, "volume": 7133248.0}, {"date": "2021-08-06", "close": 0.078, "volume": 2140304.0}, {"date": "2021-08-09", "close": 0.076, "volume": 6338099.0}, {"date": "2021-08-10", "close": 0.074, "volume": 1458424.0}, {"date": "2021-08-11", "close": 0.071, "volume": 4189312.0}, {"date": "2021-08-12", "close": 0.068, "volume": 7032507.0}, {"date": "2021-08-13", "close": 0.068, "volume": 6762002.0}, {"date": "2021-08-16", "close": 0.066, "volume": 2274269.0}, {"date": "2021-08-17", "close": 0.063, "volume": 1622510.0}, {"date": "2021-08-18", "close": 0.064, "volume": 2441813.0}, {"date": "2021-08-19", "close": 0.063, "volume": 2874801.0}, {"date": "2021-08-20", "close": 0.055, "volume": 8814955.0}, {"date": "2021-08-23", "close": 0.053, "volume": 7321762.0}, {"date": "2021-08-24", "close": 0.055, "volume": 3643776.0}, {"date": "2021-08-25", "close": 0.062, "volume": 9622787.0}, {"date": "2021-08-26", "close": 0.073, "volume": 9037026.0}, {"date": "2021-08-27", "close": 0.07, "volume": 6518311.0}, {"date": "2021-08-30", "close": 0.078, "volume": 4524829.0}, {"date": "2021-08-31", "close": 0.075, "volume": 3931765.0}, {"date": "2021-09-01", "close": 0.071, "volume": 1913764.0}, {"date": "2021-09-02", "close": 0.068, "volume": 7865409.0}, {"date": "2021-09-03", "close": 0.067, "volume": 1130644.0}, {"date": "2021-09-06", "close": 0.074, "volume": 5665510.0}, {"date": "2021-09-07", "close": 0.072, "volume": 4527872.0}, {"date": "2021-09-08", "close": 0.07, "volume": 2073791.0}, {"date": "2021-09-09", "close": 0.068, "volume": 2750812.0}, {"date": "2021-09-10", "close": 0.066, "volume": 1281770.0}, {"date": "2021-09-13", "close": 0.065, "volume": 2608627.0}, {"date": "2021-09-14", "close": 0.063, "volume": 1622149.0}, {"date": "2021-09-24", "close": 0.056, "volume": 9867555.0}, {"date": "2021-09-27", "close": 0.054, "volume": 3622024.0}, {"date": "2021-09-28", "close": 0.052, "volume": 3302802.0}, {"date": "2021-09-29", "close": 0.045, "volume": 16476473.0}, {"date": "2021-09-30", "close": 0.047, "volume": 4463481.0}, {"date": "2021-10-01", "close": 0.045, "volume": 5960364.0}, {"date": "2021-10-04", "close": 0.043, "volume": 3883748.0}, {"date": "2021-10-05", "close": 0.04, "volume": 12421739.0}, {"date": "2021-10-06", "close": 0.039, "volume": 3188476.0}, {"date": "2021-10-07", "close": 0.039, "volume": 1133978.0}, {"date": "2021-10-08", "close": 0.04, "volume": 2279119.0}, {"date": "2021-10-11", "close": 0.041, "volume": 2151827.0}, {"date": "2021-10-12", "close": 0.04, "volume": 1103102.0}, {"date": "2021-10-13", "close": 0.037, "volume": 3009561.0}, {"date": "2021-10-14", "close": 0.036, "volume": 2149622.0}, {"date": "2021-10-15", "close": 0.037, "volume": 4420262.0}, {"date": "2021-10-18", "close": 0.036, "volume": 3221428.0}, {"date": "2021-10-19", "close": 0.036, "volume": 2499982.0}, {"date": "2021-10-20", "close": 0.036, "volume": 3999449.0}, {"date": "2021-10-21", "close": 0.036, "volume": 2731288.0}, {"date": "2021-10-22", "close": 0.034, "volume": 2035434.0}, {"date": "2021-10-25", "close": 0.034, "volume": 682416.0}, {"date": "2021-10-26", "close": 0.038, "volume": 7069181.0}, {"date": "2021-10-27", "close": 0.038, "volume": 3925789.0}, {"date": "2021-10-28", "close": 0.039, "volume": 946074.0}, {"date": "2021-10-29", "close": 0.037, "volume": 869995.0}, {"date": "2021-11-01", "close": 0.035, "volume": 3190388.0}, {"date": "2021-11-02", "close": 0.034, "volume": 1110145.0}, {"date": "2021-11-03", "close": 0.034, "volume": 1120418.0}, {"date": "2021-11-04", "close": 0.032, "volume": 3133149.0}, {"date": "2021-11-05", "close": 0.033, "volume": 539864.0}, {"date": "2021-11-08", "close": 0.032, "volume": 1180769.0}, {"date": "2021-11-09", "close": 0.032, "volume": 430945.0}, {"date": "2021-11-10", "close": 0.031, "volume": 1016696.0}, {"date": "2021-11-11", "close": 0.031, "volume": 4534173.0}, {"date": "2021-11-12", "close": 0.033, "volume": 1156972.0}, {"date": "2021-11-15", "close": 0.031, "volume": 1549418.0}, {"date": "2021-11-16", "close": 0.032, "volume": 864750.0}, {"date": "2021-11-17", "close": 0.031, "volume": 3130565.0}, {"date": "2021-11-18", "close": 0.03, "volume": 986901.0}, {"date": "2021-11-19", "close": 0.031, "volume": 1733991.0}, {"date": "2021-11-22", "close": 0.03, "volume": 2757280.0}, {"date": "2021-11-23", "close": 0.033, "volume": 3784294.0}, {"date": "2021-11-24", "close": 0.033, "volume": 2950748.0}, {"date": "2021-11-25", "close": 0.032, "volume": 662121.0}, {"date": "2021-11-26", "close": 0.03, "volume": 1303160.0}, {"date": "2021-11-29", "close": 0.03, "volume": 1128171.0}, {"date": "2021-11-30", "close": 0.029, "volume": 1834257.0}, {"date": "2021-12-01", "close": 0.031, "volume": 471130.0}, {"date": "2021-12-02", "close": 0.029, "volume": 2628373.0}, {"date": "2021-12-03", "close": 0.029, "volume": 949654.0}, {"date": "2021-12-06", "close": 0.028, "volume": 2388959.0}, {"date": "2021-12-07", "close": 0.028, "volume": 1893771.0}, {"date": "2021-12-08", "close": 0.031, "volume": 4333755.0}, {"date": "2021-12-09", "close": 0.03, "volume": 1981940.0}, {"date": "2021-12-10", "close": 0.032, "volume": 601779.0}, {"date": "2021-12-13", "close": 0.03, "volume": 1225626.0}, {"date": "2021-12-14", "close": 0.031, "volume": 1307539.0}, {"date": "2021-12-15", "close": 0.03, "volume": 2067916.0}, {"date": "2021-12-16", "close": 0.032, "volume": 554789.0}, {"date": "2021-12-17", "close": 0.033, "volume": 473472.0}, {"date": "2021-12-20", "close": 0.035, "volume": 1840377.0}, {"date": "2021-12-21", "close": 0.035, "volume": 1123652.0}, {"date": "2021-12-22", "close": 0.037, "volume": 1127627.0}, {"date": "2021-12-23", "close": 0.038, "volume": 1879048.0}, {"date": "2021-12-24", "close": 0.035, "volume": 3480111.0}, {"date": "2021-12-29", "close": 0.035, "volume": 651300.0}, {"date": "2021-12-30", "close": 0.035, "volume": 218275.0}, {"date": "2021-12-31", "close": 0.041, "volume": 5061176.0}, {"date": "2022-01-04", "close": 0.042, "volume": 4813059.0}, {"date": "2022-01-05", "close": 0.043, "volume": 1801668.0}, {"date": "2022-01-06", "close": 0.042, "volume": 1592552.0}, {"date": "2022-01-07", "close": 0.044, "volume": 704763.0}, {"date": "2022-01-10", "close": 0.04, "volume": 3035098.0}, {"date": "2022-01-11", "close": 0.04, "volume": 563420.0}, {"date": "2022-01-12", "close": 0.041, "volume": 5533702.0}, {"date": "2022-01-13", "close": 0.04, "volume": 8226820.0}, {"date": "2022-01-14", "close": 0.039, "volume": 1099827.0}, {"date": "2022-01-17", "close": 0.04, "volume": 820877.0}, {"date": "2022-01-18", "close": 0.037, "volume": 5583224.0}, {"date": "2022-01-19", "close": 0.035, "volume": 1179410.0}, {"date": "2022-01-20", "close": 0.036, "volume": 1425171.0}, {"date": "2022-01-21", "close": 0.036, "volume": 1212710.0}, {"date": "2022-01-24", "close": 0.035, "volume": 940572.0}, {"date": "2022-01-25", "close": 0.032, "volume": 2452636.0}, {"date": "2022-01-27", "close": 0.033, "volume": 2555342.0}, {"date": "2022-01-28", "close": 0.036, "volume": 2026537.0}, {"date": "2022-01-31", "close": 0.037, "volume": 1019075.0}, {"date": "2022-02-01", "close": 0.036, "volume": 881204.0}, {"date": "2022-02-02", "close": 0.036, "volume": 1399351.0}, {"date": "2022-02-03", "close": 0.038, "volume": 1531355.0}, {"date": "2022-02-04", "close": 0.038, "volume": 1655369.0}, {"date": "2022-02-07", "close": 0.04, "volume": 1298007.0}, {"date": "2022-02-08", "close": 0.042, "volume": 1702713.0}, {"date": "2022-02-09", "close": 0.041, "volume": 6247589.0}, {"date": "2022-02-10", "close": 0.039, "volume": 11504807.0}, {"date": "2022-02-11", "close": 0.041, "volume": 305311.0}, {"date": "2022-02-14", "close": 0.043, "volume": 2635333.0}, {"date": "2022-02-15", "close": 0.039, "volume": 1922462.0}, {"date": "2022-02-16", "close": 0.04, "volume": 789251.0}, {"date": "2022-02-17", "close": 0.04, "volume": 281762.0}, {"date": "2022-02-18", "close": 0.039, "volume": 627697.0}, {"date": "2022-02-21", "close": 0.039, "volume": 626994.0}, {"date": "2022-02-22", "close": 0.036, "volume": 2162475.0}, {"date": "2022-02-23", "close": 0.038, "volume": 40000.0}, {"date": "2022-02-24", "close": 0.034, "volume": 2989345.0}, {"date": "2022-02-25", "close": 0.034, "volume": 171612.0}, {"date": "2022-02-28", "close": 0.033, "volume": 1034241.0}, {"date": "2022-03-01", "close": 0.033, "volume": 769360.0}, {"date": "2022-03-02", "close": 0.034, "volume": 1166869.0}, {"date": "2022-03-03", "close": 0.038, "volume": 2544796.0}, {"date": "2022-03-04", "close": 0.035, "volume": 909832.0}, {"date": "2022-03-07", "close": 0.035, "volume": 503131.0}, {"date": "2022-03-08", "close": 0.035, "volume": 576150.0}, {"date": "2022-03-09", "close": 0.035, "volume": 721105.0}, {"date": "2022-03-10", "close": 0.035, "volume": 103247.0}, {"date": "2022-03-11", "close": 0.035, "volume": 582451.0}, {"date": "2022-03-14", "close": 0.034, "volume": 319705.0}, {"date": "2022-03-15", "close": 0.035, "volume": 200091.0}, {"date": "2022-03-16", "close": 0.033, "volume": 1326697.0}, {"date": "2022-03-17", "close": 0.033, "volume": 220847.0}, {"date": "2022-03-21", "close": 0.034, "volume": 1096873.0}, {"date": "2022-03-22", "close": 0.034, "volume": 256711.0}, {"date": "2022-03-23", "close": 0.033, "volume": 755478.0}, {"date": "2022-03-24", "close": 0.034, "volume": 841269.0}, {"date": "2022-03-25", "close": 0.035, "volume": 1783760.0}, {"date": "2022-03-28", "close": 0.035, "volume": 435948.0}, {"date": "2022-03-29", "close": 0.034, "volume": 316533.0}, {"date": "2022-03-30", "close": 0.033, "volume": 902656.0}, {"date": "2022-03-31", "close": 0.034, "volume": 4087644.0}, {"date": "2022-04-01", "close": 0.034, "volume": 1107055.0}, {"date": "2022-04-04", "close": 0.034, "volume": 1159487.0}, {"date": "2022-04-05", "close": 0.034, "volume": 2821351.0}, {"date": "2022-04-06", "close": 0.034, "volume": 218582.0}, {"date": "2022-04-07", "close": 0.034, "volume": 729739.0}, {"date": "2022-04-08", "close": 0.033, "volume": 1889847.0}, {"date": "2022-04-11", "close": 0.033, "volume": 1163950.0}, {"date": "2022-04-12", "close": 0.032, "volume": 1603845.0}, {"date": "2022-04-13", "close": 0.034, "volume": 712821.0}, {"date": "2022-04-14", "close": 0.033, "volume": 1398332.0}, {"date": "2022-04-19", "close": 0.033, "volume": 821229.0}, {"date": "2022-04-20", "close": 0.033, "volume": 248821.0}, {"date": "2022-04-21", "close": 0.033, "volume": 163947.0}, {"date": "2022-04-22", "close": 0.033, "volume": 98709.0}, {"date": "2022-04-26", "close": 0.032, "volume": 1314716.0}, {"date": "2022-04-27", "close": 0.032, "volume": 1707606.0}, {"date": "2022-04-28", "close": 0.033, "volume": 589700.0}, {"date": "2022-04-29", "close": 0.033, "volume": 3008632.0}, {"date": "2022-05-02", "close": 0.032, "volume": 49290.0}, {"date": "2022-05-03", "close": 0.031, "volume": 111404.0}, {"date": "2022-05-04", "close": 0.028, "volume": 2293060.0}, {"date": "2022-05-05", "close": 0.03, "volume": 82214.0}, {"date": "2022-05-06", "close": 0.031, "volume": 910659.0}, {"date": "2022-05-09", "close": 0.029, "volume": 461090.0}, {"date": "2022-05-10", "close": 0.027, "volume": 517587.0}, {"date": "2022-05-11", "close": 0.027, "volume": 74074.0}, {"date": "2022-05-12", "close": 0.027, "volume": 714877.0}, {"date": "2022-05-13", "close": 0.026, "volume": 234035.0}, {"date": "2022-05-16", "close": 0.026, "volume": 229113.0}, {"date": "2022-05-17", "close": 0.025, "volume": 427902.0}, {"date": "2022-05-18", "close": 0.025, "volume": 707649.0}, {"date": "2022-05-19", "close": 0.028, "volume": 14855.0}, {"date": "2022-05-20", "close": 0.026, "volume": 114630.0}, {"date": "2022-05-23", "close": 0.028, "volume": 484390.0}, {"date": "2022-05-24", "close": 0.027, "volume": 263500.0}, {"date": "2022-05-25", "close": 0.026, "volume": 73246.0}, {"date": "2022-05-26", "close": 0.027, "volume": 241396.0}, {"date": "2022-05-27", "close": 0.03, "volume": 725802.0}, {"date": "2022-05-30", "close": 0.031, "volume": 796270.0}, {"date": "2022-05-31", "close": 0.029, "volume": 306526.0}, {"date": "2022-06-01", "close": 0.028, "volume": 157788.0}, {"date": "2022-06-02", "close": 0.029, "volume": 112773.0}, {"date": "2022-06-03", "close": 0.03, "volume": 306232.0}, {"date": "2022-06-06", "close": 0.029, "volume": 716219.0}, {"date": "2022-06-07", "close": 0.028, "volume": 1176493.0}, {"date": "2022-06-08", "close": 0.029, "volume": 2168243.0}, {"date": "2022-06-09", "close": 0.027, "volume": 2709712.0}, {"date": "2022-06-10", "close": 0.027, "volume": 30000.0}, {"date": "2022-06-14", "close": 0.024, "volume": 2256863.0}, {"date": "2022-06-15", "close": 0.025, "volume": 571051.0}, {"date": "2022-06-16", "close": 0.024, "volume": 396526.0}, {"date": "2022-06-17", "close": 0.024, "volume": 1220067.0}, {"date": "2022-06-20", "close": 0.022, "volume": 1513593.0}, {"date": "2022-06-21", "close": 0.021, "volume": 935447.0}, {"date": "2022-06-22", "close": 0.019, "volume": 812201.0}, {"date": "2022-06-23", "close": 0.019, "volume": 552033.0}, {"date": "2022-06-24", "close": 0.019, "volume": 2867668.0}, {"date": "2022-06-27", "close": 0.019, "volume": 1188714.0}, {"date": "2022-06-28", "close": 0.02, "volume": 782304.0}, {"date": "2022-06-29", "close": 0.017, "volume": 2220071.0}, {"date": "2022-06-30", "close": 0.018, "volume": 6185371.0}, {"date": "2022-07-01", "close": 0.025, "volume": 7530437.0}, {"date": "2022-07-04", "close": 0.022, "volume": 1681642.0}, {"date": "2022-07-05", "close": 0.022, "volume": 107799.0}, {"date": "2022-07-06", "close": 0.021, "volume": 5437.0}, {"date": "2022-07-08", "close": 0.022, "volume": 322772.0}, {"date": "2022-07-11", "close": 0.022, "volume": 117907.0}, {"date": "2022-07-12", "close": 0.021, "volume": 82093.0}, {"date": "2022-07-13", "close": 0.024, "volume": 150339.0}, {"date": "2022-07-14", "close": 0.023, "volume": 2117745.0}, {"date": "2022-07-15", "close": 0.022, "volume": 796043.0}, {"date": "2022-07-18", "close": 0.02, "volume": 862687.0}, {"date": "2022-07-19", "close": 0.019, "volume": 1383419.0}, {"date": "2022-07-20", "close": 0.02, "volume": 150000.0}, {"date": "2022-07-21", "close": 0.02, "volume": 100000.0}, {"date": "2022-07-22", "close": 0.019, "volume": 1517465.0}, {"date": "2022-07-25", "close": 0.019, "volume": 173282.0}, {"date": "2022-07-26", "close": 0.02, "volume": 113763.0}, {"date": "2022-07-28", "close": 0.021, "volume": 67223.0}, {"date": "2022-07-29", "close": 0.019, "volume": 562000.0}, {"date": "2022-08-01", "close": 0.019, "volume": 186614.0}, {"date": "2022-08-03", "close": 0.019, "volume": 52187.0}, {"date": "2022-08-04", "close": 0.02, "volume": 5000.0}, {"date": "2022-08-05", "close": 0.019, "volume": 572885.0}, {"date": "2022-08-08", "close": 0.0195, "volume": 100788.0}, {"date": "2022-08-09", "close": 0.02, "volume": 301365.0}, {"date": "2022-08-10", "close": 0.02, "volume": 2896592.0}, {"date": "2022-08-11", "close": 0.019, "volume": 1348233.0}, {"date": "2022-08-12", "close": 0.021, "volume": 2610345.0}, {"date": "2022-08-15", "close": 0.021, "volume": 3320390.0}, {"date": "2022-08-16", "close": 0.021, "volume": 1311500.0}, {"date": "2022-08-17", "close": 0.021, "volume": 1379434.0}, {"date": "2022-08-18", "close": 0.02, "volume": 1395844.0}, {"date": "2022-08-19", "close": 0.021, "volume": 398357.0}, {"date": "2022-08-22", "close": 0.021, "volume": 56565.0}, {"date": "2022-08-23", "close": 0.021, "volume": 110000.0}, {"date": "2022-08-24", "close": 0.0225, "volume": 1149203.0}, {"date": "2022-08-25", "close": 0.022, "volume": 809388.0}, {"date": "2022-08-26", "close": 0.021, "volume": 300000.0}, {"date": "2022-08-29", "close": 0.019, "volume": 1771273.0}, {"date": "2022-08-31", "close": 0.0205, "volume": 292286.0}, {"date": "2022-09-01", "close": 0.02, "volume": 32714.0}, {"date": "2022-09-02", "close": 0.02, "volume": 2000.0}, {"date": "2022-09-05", "close": 0.0195, "volume": 659911.0}, {"date": "2022-09-06", "close": 0.018, "volume": 774119.0}, {"date": "2022-09-07", "close": 0.02, "volume": 50000.0}, {"date": "2022-09-08", "close": 0.019, "volume": 1309509.0}, {"date": "2022-09-09", "close": 0.02, "volume": 685.0}, {"date": "2022-09-12", "close": 0.019, "volume": 31000.0}, {"date": "2022-09-13", "close": 0.02, "volume": 70724.0}, {"date": "2022-09-14", "close": 0.019, "volume": 8421.0}, {"date": "2022-09-21", "close": 0.017, "volume": 1933421.0}, {"date": "2022-09-23", "close": 0.018, "volume": 366000.0}, {"date": "2022-09-26", "close": 0.015, "volume": 1654445.0}, {"date": "2022-09-27", "close": 0.018, "volume": 1397612.0}, {"date": "2022-09-28", "close": 0.015, "volume": 803639.0}, {"date": "2022-09-29", "close": 0.015, "volume": 1817417.0}, {"date": "2022-09-30", "close": 0.016, "volume": 11111.0}, {"date": "2022-10-03", "close": 0.017, "volume": 537576.0}, {"date": "2022-10-04", "close": 0.018, "volume": 81200.0}, {"date": "2022-10-05", "close": 0.016, "volume": 52532.0}, {"date": "2022-10-06", "close": 0.016, "volume": 367852.0}, {"date": "2022-10-10", "close": 0.015, "volume": 7557031.0}, {"date": "2022-10-11", "close": 0.015, "volume": 789442.0}, {"date": "2022-10-12", "close": 0.015, "volume": 1124441.0}, {"date": "2022-10-14", "close": 0.015, "volume": 492222.0}, {"date": "2022-10-17", "close": 0.015, "volume": 7778.0}, {"date": "2022-10-18", "close": 0.015, "volume": 509569.0}, {"date": "2022-10-19", "close": 0.015, "volume": 1552627.0}, {"date": "2022-10-20", "close": 0.016, "volume": 192997.0}, {"date": "2022-10-21", "close": 0.016, "volume": 643857.0}, {"date": "2022-10-24", "close": 0.015, "volume": 400011.0}, {"date": "2022-10-25", "close": 0.015, "volume": 660088.0}, {"date": "2022-10-26", "close": 0.015, "volume": 49000.0}, {"date": "2022-10-27", "close": 0.015, "volume": 550000.0}, {"date": "2022-10-28", "close": 0.015, "volume": 1497222.0}, {"date": "2022-10-31", "close": 0.015, "volume": 62954.0}, {"date": "2022-11-01", "close": 0.015, "volume": 17.0}, {"date": "2022-11-02", "close": 0.014, "volume": 394107.0}, {"date": "2022-11-03", "close": 0.014, "volume": 1768487.0}, {"date": "2022-11-04", "close": 0.013, "volume": 421867.0}, {"date": "2022-11-07", "close": 0.0135, "volume": 1239336.0}, {"date": "2022-11-08", "close": 0.015, "volume": 2342279.0}, {"date": "2022-11-09", "close": 0.015, "volume": 1270860.0}, {"date": "2022-11-10", "close": 0.016, "volume": 820000.0}, {"date": "2022-11-11", "close": 0.017, "volume": 642073.0}, {"date": "2022-11-14", "close": 0.019, "volume": 440000.0}, {"date": "2022-11-15", "close": 0.016, "volume": 920783.0}, {"date": "2022-11-16", "close": 0.015, "volume": 3064755.0}, {"date": "2022-11-17", "close": 0.015, "volume": 26646815.0}, {"date": "2022-11-18", "close": 0.015, "volume": 910000.0}, {"date": "2022-11-21", "close": 0.015, "volume": 1552880.0}, {"date": "2022-11-23", "close": 0.015, "volume": 908000.0}, {"date": "2022-11-24", "close": 0.0145, "volume": 172000.0}, {"date": "2022-11-25", "close": 0.015, "volume": 1115551.0}, {"date": "2022-11-29", "close": 0.015, "volume": 366000.0}, {"date": "2022-11-30", "close": 0.014, "volume": 1684788.0}, {"date": "2022-12-01", "close": 0.015, "volume": 313900.0}, {"date": "2022-12-02", "close": 0.015, "volume": 3523600.0}, {"date": "2022-12-05", "close": 0.015, "volume": 6560129.0}, {"date": "2022-12-06", "close": 0.014, "volume": 1643610.0}, {"date": "2022-12-07", "close": 0.014, "volume": 6655844.0}, {"date": "2022-12-08", "close": 0.017, "volume": 2074562.0}, {"date": "2022-12-09", "close": 0.017, "volume": 200000.0}, {"date": "2022-12-12", "close": 0.016, "volume": 250000.0}, {"date": "2022-12-13", "close": 0.014, "volume": 2380113.0}, {"date": "2022-12-14", "close": 0.014, "volume": 1337636.0}, {"date": "2022-12-15", "close": 0.014, "volume": 83616.0}, {"date": "2022-12-16", "close": 0.0145, "volume": 300000.0}, {"date": "2022-12-19", "close": 0.0145, "volume": 70000.0}, {"date": "2022-12-20", "close": 0.014, "volume": 466092.0}, {"date": "2022-12-21", "close": 0.014, "volume": 389052.0}, {"date": "2022-12-22", "close": 0.015, "volume": 100000.0}, {"date": "2022-12-23", "close": 0.014, "volume": 135415.0}, {"date": "2022-12-29", "close": 0.015, "volume": 336248.0}, {"date": "2022-12-30", "close": 0.015, "volume": 250000.0}, {"date": "2023-01-03", "close": 0.013, "volume": 4057823.0}, {"date": "2023-01-04", "close": 0.014, "volume": 308276.0}, {"date": "2023-01-05", "close": 0.014, "volume": 1403706.0}, {"date": "2023-01-06", "close": 0.0145, "volume": 134774.0}, {"date": "2023-01-09", "close": 0.014, "volume": 100000.0}, {"date": "2023-01-10", "close": 0.015, "volume": 1106177.0}, {"date": "2023-01-12", "close": 0.015, "volume": 236155.0}, {"date": "2023-01-13", "close": 0.016, "volume": 650000.0}, {"date": "2023-01-16", "close": 0.016, "volume": 31250.0}, {"date": "2023-01-17", "close": 0.018, "volume": 1050318.0}, {"date": "2023-01-18", "close": 0.018, "volume": 255555.0}, {"date": "2023-01-19", "close": 0.018, "volume": 20000.0}, {"date": "2023-01-20", "close": 0.021, "volume": 10664374.0}, {"date": "2023-01-23", "close": 0.023, "volume": 4283319.0}, {"date": "2023-01-24", "close": 0.024, "volume": 433332.0}, {"date": "2023-01-25", "close": 0.023, "volume": 1612723.0}, {"date": "2023-01-27", "close": 0.023, "volume": 351212.0}, {"date": "2023-01-30", "close": 0.023, "volume": 1473011.0}, {"date": "2023-01-31", "close": 0.023, "volume": 196357.0}, {"date": "2023-02-01", "close": 0.023, "volume": 546233.0}, {"date": "2023-02-02", "close": 0.023, "volume": 418109.0}, {"date": "2023-02-03", "close": 0.021, "volume": 1784272.0}, {"date": "2023-02-06", "close": 0.019, "volume": 740094.0}, {"date": "2023-02-07", "close": 0.0195, "volume": 7467.0}, {"date": "2023-02-08", "close": 0.0185, "volume": 96877.0}, {"date": "2023-02-09", "close": 0.018, "volume": 485610.0}, {"date": "2023-02-10", "close": 0.018, "volume": 55611.0}, {"date": "2023-02-13", "close": 0.017, "volume": 792596.0}, {"date": "2023-02-14", "close": 0.018, "volume": 138111.0}, {"date": "2023-02-17", "close": 0.018, "volume": 429223.0}, {"date": "2023-02-21", "close": 0.016, "volume": 773163.0}, {"date": "2023-02-22", "close": 0.017, "volume": 1552910.0}, {"date": "2023-02-23", "close": 0.017, "volume": 24623.0}, {"date": "2023-02-24", "close": 0.018, "volume": 147218.0}, {"date": "2023-02-27", "close": 0.017, "volume": 798200.0}, {"date": "2023-02-28", "close": 0.016, "volume": 235448.0}, {"date": "2023-03-01", "close": 0.018, "volume": 1810081.0}, {"date": "2023-03-02", "close": 0.018, "volume": 1289942.0}, {"date": "2023-03-03", "close": 0.02, "volume": 1547233.0}, {"date": "2023-03-06", "close": 0.02, "volume": 2527153.0}, {"date": "2023-03-07", "close": 0.018, "volume": 2751526.0}, {"date": "2023-03-08", "close": 0.018, "volume": 1034954.0}, {"date": "2023-03-09", "close": 0.018, "volume": 235000.0}, {"date": "2023-03-10", "close": 0.018, "volume": 16500.0}, {"date": "2023-03-13", "close": 0.018, "volume": 555607.0}, {"date": "2023-03-14", "close": 0.018, "volume": 116500.0}, {"date": "2023-03-15", "close": 0.017, "volume": 835384.0}, {"date": "2023-03-16", "close": 0.017, "volume": 2560000.0}, {"date": "2023-03-17", "close": 0.018, "volume": 138474.0}, {"date": "2023-03-20", "close": 0.017, "volume": 85454.0}, {"date": "2023-03-22", "close": 0.017, "volume": 225830.0}, {"date": "2023-03-23", "close": 0.016, "volume": 290000.0}, {"date": "2023-03-24", "close": 0.0165, "volume": 29530.0}, {"date": "2023-03-27", "close": 0.016, "volume": 9671.0}, {"date": "2023-03-28", "close": 0.016, "volume": 343863.0}, {"date": "2023-03-29", "close": 0.016, "volume": 21050.0}, {"date": "2023-03-30", "close": 0.017, "volume": 73685.0}, {"date": "2023-03-31", "close": 0.017, "volume": 8641.0}, {"date": "2023-04-03", "close": 0.017, "volume": 1166011.0}, {"date": "2023-04-04", "close": 0.017, "volume": 100116.0}, {"date": "2023-04-05", "close": 0.017, "volume": 674876.0}, {"date": "2023-04-06", "close": 0.016, "volume": 192141.0}, {"date": "2023-04-11", "close": 0.016, "volume": 197815.0}, {"date": "2023-04-12", "close": 0.015, "volume": 161532.0}, {"date": "2023-04-17", "close": 0.017, "volume": 102000.0}, {"date": "2023-04-18", "close": 0.017, "volume": 35000.0}, {"date": "2023-04-19", "close": 0.017, "volume": 128298.0}, {"date": "2023-04-20", "close": 0.016, "volume": 55581.0}, {"date": "2023-04-21", "close": 0.015, "volume": 491958.0}, {"date": "2023-04-26", "close": 0.015, "volume": 1927151.0}, {"date": "2023-04-27", "close": 0.013, "volume": 1853310.0}, {"date": "2023-04-28", "close": 0.016, "volume": 695960.0}, {"date": "2023-05-01", "close": 0.014, "volume": 11209.0}, {"date": "2023-05-02", "close": 0.013, "volume": 310287.0}, {"date": "2023-05-03", "close": 0.014, "volume": 1854643.0}, {"date": "2023-05-04", "close": 0.014, "volume": 71525.0}, {"date": "2023-05-05", "close": 0.013, "volume": 43120.0}, {"date": "2023-05-08", "close": 0.012, "volume": 444338.0}, {"date": "2023-05-09", "close": 0.013, "volume": 1132868.0}, {"date": "2023-05-10", "close": 0.013, "volume": 158238.0}, {"date": "2023-05-11", "close": 0.013, "volume": 1259881.0}, {"date": "2023-05-12", "close": 0.011, "volume": 1864311.0}, {"date": "2023-05-15", "close": 0.012, "volume": 98335.0}, {"date": "2023-05-16", "close": 0.012, "volume": 846334.0}, {"date": "2023-05-17", "close": 0.012, "volume": 200000.0}, {"date": "2023-05-18", "close": 0.012, "volume": 1238800.0}, {"date": "2023-05-24", "close": 0.0125, "volume": 27122.0}, {"date": "2023-05-25", "close": 0.012, "volume": 522783.0}, {"date": "2023-05-29", "close": 0.012, "volume": 313991.0}, {"date": "2023-05-30", "close": 0.013, "volume": 408066.0}, {"date": "2023-06-01", "close": 0.01, "volume": 14709699.0}, {"date": "2023-06-02", "close": 0.011, "volume": 2158449.0}, {"date": "2023-06-05", "close": 0.011, "volume": 261286.0}, {"date": "2023-06-07", "close": 0.011, "volume": 61446.0}, {"date": "2023-06-08", "close": 0.012, "volume": 670500.0}, {"date": "2023-06-09", "close": 0.011, "volume": 495377.0}, {"date": "2023-06-13", "close": 0.011, "volume": 245641.0}, {"date": "2023-06-14", "close": 0.011, "volume": 459190.0}, {"date": "2023-06-15", "close": 0.011, "volume": 1109122.0}, {"date": "2023-06-16", "close": 0.01, "volume": 100000.0}, {"date": "2023-06-19", "close": 0.011, "volume": 660621.0}, {"date": "2023-06-21", "close": 0.011, "volume": 341359.0}, {"date": "2023-06-22", "close": 0.011, "volume": 3022396.0}, {"date": "2023-06-23", "close": 0.012, "volume": 2174845.0}, {"date": "2023-06-26", "close": 0.014, "volume": 1771777.0}, {"date": "2023-06-27", "close": 0.013, "volume": 369229.0}, {"date": "2023-06-28", "close": 0.013, "volume": 42800.0}, {"date": "2023-06-29", "close": 0.015, "volume": 3116207.0}, {"date": "2023-06-30", "close": 0.014, "volume": 1365001.0}, {"date": "2023-07-03", "close": 0.018, "volume": 3877217.0}, {"date": "2023-07-04", "close": 0.02, "volume": 573433.0}, {"date": "2023-07-05", "close": 0.018, "volume": 720336.0}, {"date": "2023-07-06", "close": 0.016, "volume": 1922927.0}, {"date": "2023-07-07", "close": 0.017, "volume": 2498735.0}, {"date": "2023-07-10", "close": 0.017, "volume": 442623.0}, {"date": "2023-07-11", "close": 0.015, "volume": 738354.0}, {"date": "2023-07-12", "close": 0.016, "volume": 498608.0}, {"date": "2023-07-13", "close": 0.014, "volume": 1092423.0}, {"date": "2023-07-14", "close": 0.018, "volume": 2316506.0}, {"date": "2023-07-17", "close": 0.017, "volume": 477786.0}, {"date": "2023-07-18", "close": 0.015, "volume": 315343.0}, {"date": "2023-07-19", "close": 0.015, "volume": 155618.0}, {"date": "2023-07-20", "close": 0.016, "volume": 160114.0}, {"date": "2023-07-21", "close": 0.015, "volume": 1038742.0}, {"date": "2023-07-24", "close": 0.014, "volume": 789655.0}, {"date": "2023-07-25", "close": 0.013, "volume": 615626.0}, {"date": "2023-07-26", "close": 0.013, "volume": 830555.0}, {"date": "2023-07-27", "close": 0.015, "volume": 125000.0}, {"date": "2023-07-28", "close": 0.015, "volume": 944200.0}, {"date": "2023-07-31", "close": 0.015, "volume": 893045.0}, {"date": "2023-08-01", "close": 0.016, "volume": 244858.0}, {"date": "2023-08-02", "close": 0.015, "volume": 346142.0}, {"date": "2023-08-03", "close": 0.016, "volume": 66084.0}, {"date": "2023-08-04", "close": 0.013, "volume": 450483.0}, {"date": "2023-08-07", "close": 0.014, "volume": 689128.0}, {"date": "2023-08-08", "close": 0.015, "volume": 535000.0}, {"date": "2023-08-10", "close": 0.013, "volume": 1322786.0}, {"date": "2023-08-11", "close": 0.013, "volume": 215893.0}, {"date": "2023-08-14", "close": 0.015, "volume": 2591711.0}, {"date": "2023-08-15", "close": 0.015, "volume": 197464.0}, {"date": "2023-08-16", "close": 0.014, "volume": 279722.0}, {"date": "2023-08-17", "close": 0.016, "volume": 258952.0}, {"date": "2023-08-18", "close": 0.016, "volume": 159442.0}, {"date": "2023-08-21", "close": 0.016, "volume": 412911.0}, {"date": "2023-08-22", "close": 0.016, "volume": 238200.0}, {"date": "2023-08-23", "close": 0.015, "volume": 1461685.0}, {"date": "2023-08-24", "close": 0.016, "volume": 338278.0}, {"date": "2023-08-25", "close": 0.016, "volume": 574.0}, {"date": "2023-08-28", "close": 0.014, "volume": 798602.0}, {"date": "2023-08-29", "close": 0.013, "volume": 964944.0}, {"date": "2023-08-30", "close": 0.013, "volume": 71250.0}, {"date": "2023-08-31", "close": 0.013, "volume": 71217.0}, {"date": "2023-09-04", "close": 0.013, "volume": 1004301.0}, {"date": "2023-09-05", "close": 0.014, "volume": 2820010.0}, {"date": "2023-09-06", "close": 0.014, "volume": 549415.0}, {"date": "2023-09-07", "close": 0.014, "volume": 64226.0}, {"date": "2023-09-08", "close": 0.014, "volume": 173393.0}, {"date": "2023-09-11", "close": 0.014, "volume": 885.0}, {"date": "2023-09-12", "close": 0.013, "volume": 514065.0}, {"date": "2023-09-13", "close": 0.014, "volume": 1519197.0}, {"date": "2023-09-14", "close": 0.012, "volume": 229460.0}, {"date": "2023-09-15", "close": 0.014, "volume": 1166803.0}, {"date": "2023-09-18", "close": 0.015, "volume": 190821.0}, {"date": "2023-09-19", "close": 0.017, "volume": 539484.0}, {"date": "2023-09-20", "close": 0.016, "volume": 46870.0}, {"date": "2023-09-21", "close": 0.015, "volume": 900450.0}, {"date": "2023-09-22", "close": 0.015, "volume": 199999.0}, {"date": "2023-09-25", "close": 0.014, "volume": 100828.0}, {"date": "2023-09-26", "close": 0.014, "volume": 179950.0}, {"date": "2023-09-27", "close": 0.013, "volume": 966597.0}, {"date": "2023-09-28", "close": 0.015, "volume": 172150.0}, {"date": "2023-09-29", "close": 0.015, "volume": 297717.0}, {"date": "2023-10-02", "close": 0.015, "volume": 147954.0}, {"date": "2023-10-04", "close": 0.012, "volume": 3251123.0}, {"date": "2023-10-05", "close": 0.012, "volume": 820000.0}, {"date": "2023-10-06", "close": 0.012, "volume": 658002.0}, {"date": "2023-10-09", "close": 0.013, "volume": 42719.0}, {"date": "2023-10-11", "close": 0.012, "volume": 74050.0}, {"date": "2023-10-12", "close": 0.013, "volume": 290691.0}, {"date": "2023-10-13", "close": 0.012, "volume": 719408.0}, {"date": "2023-10-16", "close": 0.012, "volume": 200362.0}, {"date": "2023-10-17", "close": 0.012, "volume": 784289.0}, {"date": "2023-10-18", "close": 0.012, "volume": 105000.0}, {"date": "2023-10-19", "close": 0.013, "volume": 83839.0}, {"date": "2023-10-23", "close": 0.013, "volume": 30000.0}, {"date": "2023-10-31", "close": 0.012, "volume": 1056637.0}, {"date": "2023-11-01", "close": 0.012, "volume": 182847.0}, {"date": "2023-11-02", "close": 0.012, "volume": 1636.0}, {"date": "2023-11-03", "close": 0.011, "volume": 29241.0}, {"date": "2023-11-06", "close": 0.011, "volume": 1384250.0}, {"date": "2023-11-07", "close": 0.011, "volume": 1020550.0}, {"date": "2023-11-08", "close": 0.012, "volume": 523444.0}, {"date": "2023-11-10", "close": 0.013, "volume": 371558.0}, {"date": "2023-11-13", "close": 0.012, "volume": 433700.0}, {"date": "2023-11-14", "close": 0.012, "volume": 902000.0}, {"date": "2023-11-15", "close": 0.012, "volume": 389202.0}, {"date": "2023-11-16", "close": 0.013, "volume": 438000.0}, {"date": "2023-11-17", "close": 0.013, "volume": 568211.0}, {"date": "2023-11-20", "close": 0.011, "volume": 524498.0}, {"date": "2023-11-21", "close": 0.015, "volume": 3536436.0}, {"date": "2023-11-22", "close": 0.015, "volume": 2559965.0}, {"date": "2023-11-23", "close": 0.013, "volume": 1953047.0}, {"date": "2023-11-24", "close": 0.013, "volume": 575000.0}, {"date": "2023-11-27", "close": 0.014, "volume": 465658.0}, {"date": "2023-11-28", "close": 0.015, "volume": 325000.0}, {"date": "2023-11-29", "close": 0.013, "volume": 568711.0}, {"date": "2023-11-30", "close": 0.013, "volume": 2211302.0}, {"date": "2023-12-01", "close": 0.013, "volume": 1862521.0}, {"date": "2023-12-04", "close": 0.015, "volume": 1719226.0}, {"date": "2023-12-05", "close": 0.014, "volume": 1447512.0}, {"date": "2023-12-06", "close": 0.014, "volume": 160400.0}, {"date": "2023-12-07", "close": 0.014, "volume": 804102.0}, {"date": "2023-12-08", "close": 0.014, "volume": 962000.0}, {"date": "2023-12-11", "close": 0.013, "volume": 89143.0}, {"date": "2023-12-12", "close": 0.013, "volume": 748667.0}, {"date": "2023-12-13", "close": 0.013, "volume": 889895.0}, {"date": "2023-12-14", "close": 0.014, "volume": 70269.0}, {"date": "2023-12-15", "close": 0.015, "volume": 1309620.0}, {"date": "2023-12-18", "close": 0.014, "volume": 300000.0}, {"date": "2023-12-19", "close": 0.013, "volume": 50000.0}, {"date": "2023-12-20", "close": 0.014, "volume": 364313.0}, {"date": "2023-12-21", "close": 0.015, "volume": 33466.0}, {"date": "2023-12-22", "close": 0.015, "volume": 667470.0}, {"date": "2023-12-27", "close": 0.015, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.015, "volume": 152929.0}, {"date": "2023-12-29", "close": 0.014, "volume": 220000.0}, {"date": "2024-01-03", "close": 0.019, "volume": 8539277.0}, {"date": "2024-01-04", "close": 0.021, "volume": 9923269.0}, {"date": "2024-01-05", "close": 0.021, "volume": 2468682.0}, {"date": "2024-01-08", "close": 0.019, "volume": 3731626.0}, {"date": "2024-01-09", "close": 0.02, "volume": 2216827.0}, {"date": "2024-01-10", "close": 0.021, "volume": 1389900.0}, {"date": "2024-01-11", "close": 0.02, "volume": 901632.0}, {"date": "2024-01-12", "close": 0.0195, "volume": 146788.0}, {"date": "2024-01-15", "close": 0.019, "volume": 1262131.0}, {"date": "2024-01-17", "close": 0.018, "volume": 552188.0}, {"date": "2024-01-18", "close": 0.017, "volume": 119605.0}, {"date": "2024-01-19", "close": 0.016, "volume": 430834.0}, {"date": "2024-01-22", "close": 0.016, "volume": 659114.0}, {"date": "2024-01-23", "close": 0.016, "volume": 106956.0}, {"date": "2024-01-24", "close": 0.015, "volume": 1825700.0}, {"date": "2024-01-25", "close": 0.02, "volume": 3770538.0}, {"date": "2024-01-29", "close": 0.019, "volume": 2368271.0}, {"date": "2024-01-30", "close": 0.022, "volume": 2202327.0}, {"date": "2024-01-31", "close": 0.018, "volume": 7687657.0}, {"date": "2024-02-01", "close": 0.016, "volume": 344098.0}, {"date": "2024-02-02", "close": 0.018, "volume": 2262608.0}, {"date": "2024-02-05", "close": 0.019, "volume": 2138859.0}, {"date": "2024-02-06", "close": 0.018, "volume": 558646.0}, {"date": "2024-02-07", "close": 0.018, "volume": 889721.0}, {"date": "2024-02-08", "close": 0.017, "volume": 3450183.0}, {"date": "2024-02-09", "close": 0.017, "volume": 7485335.0}, {"date": "2024-02-12", "close": 0.016, "volume": 1372602.0}, {"date": "2024-02-13", "close": 0.017, "volume": 594159.0}, {"date": "2024-02-14", "close": 0.017, "volume": 578250.0}, {"date": "2024-02-15", "close": 0.016, "volume": 65422.0}, {"date": "2024-02-19", "close": 0.017, "volume": 346214.0}, {"date": "2024-02-20", "close": 0.015, "volume": 2437869.0}, {"date": "2024-02-21", "close": 0.017, "volume": 2384663.0}, {"date": "2024-02-22", "close": 0.015, "volume": 587606.0}, {"date": "2024-02-23", "close": 0.014, "volume": 357941.0}, {"date": "2024-02-26", "close": 0.014, "volume": 1244100.0}, {"date": "2024-02-27", "close": 0.014, "volume": 406634.0}, {"date": "2024-02-28", "close": 0.015, "volume": 1853750.0}, {"date": "2024-02-29", "close": 0.014, "volume": 570646.0}, {"date": "2024-03-01", "close": 0.014, "volume": 2940394.0}, {"date": "2024-03-04", "close": 0.013, "volume": 91516.0}, {"date": "2024-03-06", "close": 0.012, "volume": 100022.0}, {"date": "2024-03-07", "close": 0.014, "volume": 2531569.0}, {"date": "2024-03-11", "close": 0.013, "volume": 100000.0}, {"date": "2024-03-12", "close": 0.013, "volume": 666432.0}, {"date": "2024-03-13", "close": 0.013, "volume": 197500.0}, {"date": "2024-03-14", "close": 0.013, "volume": 413571.0}, {"date": "2024-03-18", "close": 0.012, "volume": 2510455.0}, {"date": "2024-03-19", "close": 0.013, "volume": 707416.0}, {"date": "2024-03-21", "close": 0.012, "volume": 229087.0}, {"date": "2024-03-22", "close": 0.011, "volume": 197964.0}, {"date": "2024-03-25", "close": 0.013, "volume": 52531.0}, {"date": "2024-04-02", "close": 0.0125, "volume": 26894.0}, {"date": "2024-04-03", "close": 0.012, "volume": 941537.0}, {"date": "2024-04-04", "close": 0.011, "volume": 65670.0}, {"date": "2024-04-05", "close": 0.01, "volume": 1147948.0}, {"date": "2024-04-08", "close": 0.011, "volume": 347454.0}, {"date": "2024-04-10", "close": 0.011, "volume": 725013.0}, {"date": "2024-04-11", "close": 0.011, "volume": 430117.0}, {"date": "2024-04-12", "close": 0.011, "volume": 390626.0}, {"date": "2024-04-16", "close": 0.012, "volume": 597951.0}, {"date": "2024-04-17", "close": 0.012, "volume": 488500.0}, {"date": "2024-04-18", "close": 0.013, "volume": 1976854.0}, {"date": "2024-04-19", "close": 0.014, "volume": 5255592.0}, {"date": "2024-04-22", "close": 0.013, "volume": 1563071.0}, {"date": "2024-04-23", "close": 0.012, "volume": 536460.0}, {"date": "2024-04-24", "close": 0.013, "volume": 2108651.0}, {"date": "2024-04-26", "close": 0.013, "volume": 1747901.0}, {"date": "2024-04-29", "close": 0.014, "volume": 5382106.0}, {"date": "2024-04-30", "close": 0.014, "volume": 673004.0}, {"date": "2024-05-01", "close": 0.012, "volume": 2308986.0}, {"date": "2024-05-02", "close": 0.015, "volume": 2708228.0}, {"date": "2024-05-03", "close": 0.017, "volume": 10379159.0}, {"date": "2024-05-06", "close": 0.017, "volume": 16441781.0}, {"date": "2024-05-07", "close": 0.018, "volume": 3769358.0}, {"date": "2024-05-08", "close": 0.018, "volume": 2731503.0}, {"date": "2024-05-09", "close": 0.017, "volume": 1948112.0}, {"date": "2024-05-10", "close": 0.018, "volume": 1806997.0}, {"date": "2024-05-13", "close": 0.016, "volume": 1959089.0}, {"date": "2024-05-14", "close": 0.021, "volume": 19859291.0}, {"date": "2024-05-15", "close": 0.019, "volume": 5184288.0}, {"date": "2024-05-20", "close": 0.017, "volume": 9661511.0}, {"date": "2024-05-21", "close": 0.017, "volume": 296150.0}, {"date": "2024-05-22", "close": 0.015, "volume": 3828806.0}, {"date": "2024-05-23", "close": 0.014, "volume": 7086787.0}, {"date": "2024-05-24", "close": 0.013, "volume": 11327647.0}, {"date": "2024-05-27", "close": 0.013, "volume": 10633745.0}, {"date": "2024-05-28", "close": 0.013, "volume": 16225830.0}, {"date": "2024-05-29", "close": 0.014, "volume": 9764823.0}, {"date": "2024-05-30", "close": 0.014, "volume": 4897906.0}, {"date": "2024-05-31", "close": 0.014, "volume": 6462395.0}, {"date": "2024-06-03", "close": 0.013, "volume": 6247531.0}, {"date": "2024-06-04", "close": 0.014, "volume": 510233.0}, {"date": "2024-06-05", "close": 0.014, "volume": 701.0}, {"date": "2024-06-06", "close": 0.0135, "volume": 4195385.0}, {"date": "2024-06-07", "close": 0.013, "volume": 2078496.0}, {"date": "2024-06-11", "close": 0.013, "volume": 4587083.0}, {"date": "2024-06-12", "close": 0.014, "volume": 5526308.0}, {"date": "2024-06-13", "close": 0.013, "volume": 1641815.0}, {"date": "2024-06-14", "close": 0.013, "volume": 809339.0}, {"date": "2024-06-17", "close": 0.013, "volume": 1020538.0}, {"date": "2024-06-18", "close": 0.014, "volume": 33179468.0}, {"date": "2024-06-19", "close": 0.014, "volume": 23792647.0}, {"date": "2024-06-20", "close": 0.014, "volume": 10125224.0}, {"date": "2024-06-21", "close": 0.013, "volume": 3849834.0}, {"date": "2024-06-24", "close": 0.014, "volume": 4688579.0}, {"date": "2024-06-25", "close": 0.013, "volume": 4981711.0}, {"date": "2024-06-26", "close": 0.013, "volume": 3260169.0}, {"date": "2024-06-27", "close": 0.013, "volume": 333965.0}, {"date": "2024-06-28", "close": 0.014, "volume": 3859731.0}, {"date": "2024-07-01", "close": 0.013, "volume": 5522650.0}, {"date": "2024-07-02", "close": 0.013, "volume": 3585145.0}, {"date": "2024-07-03", "close": 0.013, "volume": 4648296.0}, {"date": "2024-07-04", "close": 0.013, "volume": 5568664.0}, {"date": "2024-07-05", "close": 0.014, "volume": 3335603.0}, {"date": "2024-07-08", "close": 0.014, "volume": 1873787.0}, {"date": "2024-07-09", "close": 0.014, "volume": 1080067.0}, {"date": "2024-07-10", "close": 0.013, "volume": 1069841.0}, {"date": "2024-07-12", "close": 0.0135, "volume": 653190.0}, {"date": "2024-07-15", "close": 0.013, "volume": 300000.0}, {"date": "2024-07-16", "close": 0.011, "volume": 9519200.0}, {"date": "2024-07-17", "close": 0.013, "volume": 4854296.0}, {"date": "2024-07-18", "close": 0.012, "volume": 3087213.0}, {"date": "2024-07-19", "close": 0.012, "volume": 1666008.0}, {"date": "2024-07-22", "close": 0.013, "volume": 3355305.0}, {"date": "2024-07-23", "close": 0.012, "volume": 5929410.0}, {"date": "2024-07-24", "close": 0.012, "volume": 1590525.0}, {"date": "2024-07-25", "close": 0.011, "volume": 3881673.0}, {"date": "2024-07-26", "close": 0.012, "volume": 2792775.0}, {"date": "2024-07-29", "close": 0.012, "volume": 1094432.0}, {"date": "2024-07-30", "close": 0.01, "volume": 348999.0}, {"date": "2024-07-31", "close": 0.009, "volume": 12406159.0}, {"date": "2024-08-01", "close": 0.009, "volume": 47248.0}, {"date": "2024-08-05", "close": 0.009, "volume": 2521587.0}, {"date": "2024-08-06", "close": 0.008, "volume": 9963538.0}, {"date": "2024-08-07", "close": 0.008, "volume": 1343905.0}, {"date": "2024-08-08", "close": 0.008, "volume": 396168.0}, {"date": "2024-08-09", "close": 0.009, "volume": 2721176.0}, {"date": "2024-08-12", "close": 0.008, "volume": 1752186.0}, {"date": "2024-08-13", "close": 0.009, "volume": 295398.0}, {"date": "2024-08-15", "close": 0.009, "volume": 283893.0}, {"date": "2024-08-16", "close": 0.009, "volume": 2271851.0}, {"date": "2024-08-19", "close": 0.01, "volume": 5153688.0}, {"date": "2024-08-20", "close": 0.009, "volume": 2039048.0}, {"date": "2024-08-21", "close": 0.008, "volume": 3191881.0}, {"date": "2024-08-22", "close": 0.008, "volume": 10236209.0}, {"date": "2024-08-23", "close": 0.009, "volume": 411925.0}, {"date": "2024-08-26", "close": 0.011, "volume": 18541217.0}, {"date": "2024-08-27", "close": 0.011, "volume": 303478.0}, {"date": "2024-08-29", "close": 0.01, "volume": 4334852.0}, {"date": "2024-08-30", "close": 0.01, "volume": 50507.0}, {"date": "2024-09-02", "close": 0.01, "volume": 3059886.0}, {"date": "2024-09-03", "close": 0.01, "volume": 227185.0}, {"date": "2024-09-04", "close": 0.009, "volume": 2075708.0}, {"date": "2024-09-05", "close": 0.009, "volume": 307917.0}, {"date": "2024-09-06", "close": 0.0095, "volume": 1074382.0}, {"date": "2024-09-09", "close": 0.01, "volume": 200000.0}, {"date": "2024-09-10", "close": 0.008, "volume": 1600043.0}, {"date": "2024-09-11", "close": 0.009, "volume": 2192773.0}, {"date": "2024-09-12", "close": 0.01, "volume": 1886086.0}, {"date": "2024-09-13", "close": 0.01, "volume": 3926.0}, {"date": "2024-09-16", "close": 0.009, "volume": 782469.0}, {"date": "2024-09-17", "close": 0.009, "volume": 386747.0}, {"date": "2024-09-18", "close": 0.008, "volume": 500000.0}, {"date": "2024-09-19", "close": 0.009, "volume": 380000.0}, {"date": "2024-09-20", "close": 0.009, "volume": 75000.0}, {"date": "2024-09-23", "close": 0.0085, "volume": 287588.0}, {"date": "2024-09-25", "close": 0.008, "volume": 1011829.0}, {"date": "2024-09-26", "close": 0.008, "volume": 106058.0}, {"date": "2024-09-30", "close": 0.008, "volume": 17728813.0}, {"date": "2024-10-01", "close": 0.0075, "volume": 711594.0}, {"date": "2024-10-02", "close": 0.008, "volume": 1080668.0}, {"date": "2024-10-03", "close": 0.0085, "volume": 219500.0}, {"date": "2024-10-04", "close": 0.008, "volume": 2322363.0}, {"date": "2024-10-07", "close": 0.008, "volume": 407307.0}, {"date": "2024-10-09", "close": 0.008, "volume": 57710.0}, {"date": "2024-10-11", "close": 0.008, "volume": 1937112.0}, {"date": "2024-10-14", "close": 0.008, "volume": 631927.0}, {"date": "2024-10-15", "close": 0.009, "volume": 378708.0}, {"date": "2024-10-16", "close": 0.009, "volume": 3114938.0}, {"date": "2024-10-17", "close": 0.009, "volume": 4712926.0}, {"date": "2024-10-18", "close": 0.009, "volume": 1980578.0}, {"date": "2024-10-21", "close": 0.009, "volume": 380162.0}, {"date": "2024-10-22", "close": 0.008, "volume": 2590586.0}, {"date": "2024-10-23", "close": 0.009, "volume": 2292171.0}, {"date": "2024-10-25", "close": 0.009, "volume": 446777.0}, {"date": "2024-10-28", "close": 0.0085, "volume": 200000.0}, {"date": "2024-10-30", "close": 0.008, "volume": 12146041.0}, {"date": "2024-11-01", "close": 0.007, "volume": 5811040.0}, {"date": "2024-11-04", "close": 0.007, "volume": 1276065.0}, {"date": "2024-11-05", "close": 0.008, "volume": 99150.0}, {"date": "2024-11-06", "close": 0.008, "volume": 1000000.0}, {"date": "2024-11-07", "close": 0.007, "volume": 1194946.0}, {"date": "2024-11-08", "close": 0.008, "volume": 2022947.0}, {"date": "2024-11-11", "close": 0.006, "volume": 500000.0}, {"date": "2024-11-12", "close": 0.006, "volume": 25000.0}, {"date": "2024-11-13", "close": 0.008, "volume": 2517108.0}, {"date": "2024-11-14", "close": 0.007, "volume": 2729284.0}, {"date": "2024-11-15", "close": 0.007, "volume": 7829761.0}, {"date": "2024-11-18", "close": 0.007, "volume": 2311714.0}, {"date": "2024-11-19", "close": 0.007, "volume": 265440.0}, {"date": "2024-11-20", "close": 0.007, "volume": 23727.0}, {"date": "2024-11-21", "close": 0.007, "volume": 1024106.0}, {"date": "2024-11-22", "close": 0.0065, "volume": 77624.0}, {"date": "2024-11-25", "close": 0.006, "volume": 507026.0}, {"date": "2024-11-26", "close": 0.006, "volume": 417168.0}, {"date": "2024-11-27", "close": 0.0065, "volume": 270169.0}, {"date": "2024-11-28", "close": 0.007, "volume": 820370.0}, {"date": "2024-12-02", "close": 0.007, "volume": 2890052.0}, {"date": "2024-12-04", "close": 0.007, "volume": 2400505.0}, {"date": "2024-12-09", "close": 0.007, "volume": 1000000.0}, {"date": "2024-12-10", "close": 0.007, "volume": 9309522.0}, {"date": "2024-12-11", "close": 0.0065, "volume": 210000.0}, {"date": "2024-12-12", "close": 0.007, "volume": 1007500.0}, {"date": "2024-12-13", "close": 0.008, "volume": 1699418.0}, {"date": "2024-12-16", "close": 0.007, "volume": 225000.0}, {"date": "2024-12-17", "close": 0.008, "volume": 1113636.0}, {"date": "2024-12-19", "close": 0.008, "volume": 597447.0}, {"date": "2024-12-20", "close": 0.008, "volume": 3443822.0}, {"date": "2024-12-23", "close": 0.009, "volume": 200000.0}, {"date": "2024-12-24", "close": 0.01, "volume": 7102933.0}, {"date": "2024-12-30", "close": 0.009, "volume": 166666.0}, {"date": "2024-12-31", "close": 0.01, "volume": 35000.0}, {"date": "2025-01-07", "close": 0.008, "volume": 6001000.0}, {"date": "2025-01-08", "close": 0.008, "volume": 6446.0}, {"date": "2025-01-09", "close": 0.008, "volume": 893812.0}, {"date": "2025-01-15", "close": 0.008, "volume": 1132137.0}, {"date": "2025-01-16", "close": 0.0085, "volume": 59500.0}, {"date": "2025-01-17", "close": 0.0085, "volume": 1223131.0}, {"date": "2025-01-20", "close": 0.009, "volume": 178892.0}, {"date": "2025-01-21", "close": 0.0085, "volume": 407000.0}, {"date": "2025-01-24", "close": 0.01, "volume": 1000009.0}, {"date": "2025-01-28", "close": 0.011, "volume": 6301578.0}, {"date": "2025-01-29", "close": 0.008, "volume": 3794536.0}, {"date": "2025-01-30", "close": 0.009, "volume": 174865.0}, {"date": "2025-01-31", "close": 0.0085, "volume": 1023777.0}, {"date": "2025-02-03", "close": 0.009, "volume": 200005.0}, {"date": "2025-02-04", "close": 0.009, "volume": 336049.0}, {"date": "2025-02-05", "close": 0.009, "volume": 227267.0}, {"date": "2025-02-06", "close": 0.009, "volume": 210000.0}, {"date": "2025-02-07", "close": 0.009, "volume": 777777.0}, {"date": "2025-02-11", "close": 0.0085, "volume": 243055.0}, {"date": "2025-02-12", "close": 0.008, "volume": 4125308.0}, {"date": "2025-02-14", "close": 0.008, "volume": 5774702.0}, {"date": "2025-02-17", "close": 0.009, "volume": 617029.0}, {"date": "2025-02-20", "close": 0.009, "volume": 111111.0}, {"date": "2025-02-21", "close": 0.008, "volume": 135000.0}, {"date": "2025-02-26", "close": 0.008, "volume": 36000.0}, {"date": "2025-02-28", "close": 0.009, "volume": 1504913.0}, {"date": "2025-03-03", "close": 0.008, "volume": 633544.0}, {"date": "2025-03-04", "close": 0.008, "volume": 3200239.0}, {"date": "2025-03-05", "close": 0.007, "volume": 4000000.0}, {"date": "2025-03-06", "close": 0.007, "volume": 142999.0}, {"date": "2025-03-07", "close": 0.007, "volume": 220000.0}, {"date": "2025-03-10", "close": 0.007, "volume": 20000.0}, {"date": "2025-03-12", "close": 0.007, "volume": 86395.0}, {"date": "2025-03-13", "close": 0.007, "volume": 820014.0}, {"date": "2025-03-14", "close": 0.007, "volume": 75000.0}, {"date": "2025-03-18", "close": 0.007, "volume": 220775.0}, {"date": "2025-03-21", "close": 0.007, "volume": 500000.0}, {"date": "2025-03-25", "close": 0.007, "volume": 100000.0}, {"date": "2025-03-26", "close": 0.006, "volume": 2698178.0}, {"date": "2025-03-27", "close": 0.007, "volume": 29672.0}, {"date": "2025-04-04", "close": 0.007, "volume": 143000.0}, {"date": "2025-04-07", "close": 0.005, "volume": 4856671.0}, {"date": "2025-04-09", "close": 0.005, "volume": 1615374.0}, {"date": "2025-04-15", "close": 0.005, "volume": 367447.0}, {"date": "2025-04-16", "close": 0.005, "volume": 600000.0}, {"date": "2025-04-17", "close": 0.005, "volume": 230000.0}, {"date": "2025-04-22", "close": 0.006, "volume": 3088625.0}, {"date": "2025-04-24", "close": 0.006, "volume": 1169285.0}, {"date": "2025-04-28", "close": 0.006, "volume": 1985669.0}, {"date": "2025-04-30", "close": 0.005, "volume": 50000.0}, {"date": "2025-05-02", "close": 0.0055, "volume": 1500017.0}, {"date": "2025-05-05", "close": 0.0055, "volume": 700012.0}, {"date": "2025-05-06", "close": 0.005, "volume": 20000.0}, {"date": "2025-05-07", "close": 0.005, "volume": 200.0}, {"date": "2025-05-09", "close": 0.006, "volume": 13681259.0}, {"date": "2025-05-12", "close": 0.008, "volume": 2964390.0}, {"date": "2025-05-13", "close": 0.007, "volume": 116963.0}, {"date": "2025-05-14", "close": 0.007, "volume": 494880.0}, {"date": "2025-05-16", "close": 0.007, "volume": 23000.0}, {"date": "2025-05-19", "close": 0.007, "volume": 889252.0}, {"date": "2025-05-21", "close": 0.0075, "volume": 72218.0}, {"date": "2025-05-26", "close": 0.007, "volume": 1134621.0}, {"date": "2025-05-28", "close": 0.007, "volume": 2642296.0}, {"date": "2025-05-30", "close": 0.008, "volume": 5812135.0}, {"date": "2025-06-02", "close": 0.008, "volume": 625000.0}, {"date": "2025-06-03", "close": 0.008, "volume": 607907.0}, {"date": "2025-06-04", "close": 0.007, "volume": 2063552.0}, {"date": "2025-06-05", "close": 0.007, "volume": 19000.0}, {"date": "2025-06-06", "close": 0.007, "volume": 100000.0}, {"date": "2025-06-10", "close": 0.007, "volume": 500529.0}, {"date": "2025-06-11", "close": 0.007, "volume": 2027519.0}, {"date": "2025-06-12", "close": 0.007, "volume": 252858.0}, {"date": "2025-06-16", "close": 0.006, "volume": 654482.0}, {"date": "2025-06-17", "close": 0.006, "volume": 148847.0}, {"date": "2025-06-18", "close": 0.006, "volume": 1329987.0}, {"date": "2025-06-19", "close": 0.006, "volume": 26622.0}, {"date": "2025-06-20", "close": 0.006, "volume": 1038859.0}, {"date": "2025-06-23", "close": 0.006, "volume": 6334.0}, {"date": "2025-06-24", "close": 0.006, "volume": 1926677.0}, {"date": "2025-06-25", "close": 0.005, "volume": 1633003.0}, {"date": "2025-06-26", "close": 0.006, "volume": 435000.0}, {"date": "2025-06-27", "close": 0.0065, "volume": 73362.0}, {"date": "2025-06-30", "close": 0.006, "volume": 2992805.0}, {"date": "2025-07-01", "close": 0.006, "volume": 250000.0}, {"date": "2025-07-03", "close": 0.006, "volume": 3791748.0}, {"date": "2025-07-04", "close": 0.006, "volume": 1203331.0}, {"date": "2025-07-07", "close": 0.007, "volume": 200000.0}, {"date": "2025-07-08", "close": 0.009, "volume": 7824150.0}, {"date": "2025-07-09", "close": 0.009, "volume": 2677777.0}, {"date": "2025-07-10", "close": 0.0085, "volume": 740079.0}, {"date": "2025-07-11", "close": 0.009, "volume": 1547587.0}, {"date": "2025-07-14", "close": 0.01, "volume": 2472024.0}, {"date": "2025-07-15", "close": 0.01, "volume": 458999.0}, {"date": "2025-07-16", "close": 0.008, "volume": 3311410.0}, {"date": "2025-07-17", "close": 0.009, "volume": 345000.0}, {"date": "2025-07-18", "close": 0.01, "volume": 360005.0}, {"date": "2025-07-21", "close": 0.01, "volume": 130450.0}, {"date": "2025-07-22", "close": 0.01, "volume": 40000.0}, {"date": "2025-07-23", "close": 0.009, "volume": 269796.0}, {"date": "2025-07-24", "close": 0.01, "volume": 39700.0}, {"date": "2025-07-25", "close": 0.009, "volume": 526417.0}, {"date": "2025-07-28", "close": 0.01, "volume": 1427000.0}, {"date": "2025-07-29", "close": 0.01, "volume": 3542753.0}, {"date": "2025-07-30", "close": 0.011, "volume": 9233227.0}, {"date": "2025-07-31", "close": 0.011, "volume": 2071807.0}, {"date": "2025-08-01", "close": 0.011, "volume": 1889196.0}, {"date": "2025-08-04", "close": 0.011, "volume": 374901.0}, {"date": "2025-08-05", "close": 0.011, "volume": 479931.0}, {"date": "2025-08-06", "close": 0.011, "volume": 160765.0}, {"date": "2025-08-07", "close": 0.011, "volume": 1867888.0}, {"date": "2025-08-08", "close": 0.011, "volume": 1708788.0}, {"date": "2025-08-11", "close": 0.01, "volume": 398730.0}, {"date": "2025-08-12", "close": 0.01, "volume": 590000.0}, {"date": "2025-08-13", "close": 0.011, "volume": 4914358.0}, {"date": "2025-08-14", "close": 0.011, "volume": 1259756.0}, {"date": "2025-08-15", "close": 0.012, "volume": 4537828.0}, {"date": "2025-08-18", "close": 0.012, "volume": 7932259.0}, {"date": "2025-08-19", "close": 0.013, "volume": 2863530.0}, {"date": "2025-08-20", "close": 0.013, "volume": 7071129.0}, {"date": "2025-08-21", "close": 0.013, "volume": 8505582.0}, {"date": "2025-08-22", "close": 0.012, "volume": 2677865.0}, {"date": "2025-08-25", "close": 0.011, "volume": 912508.0}, {"date": "2025-08-26", "close": 0.012, "volume": 513322.0}, {"date": "2025-08-27", "close": 0.013, "volume": 5768998.0}, {"date": "2025-08-28", "close": 0.012, "volume": 799459.0}, {"date": "2025-08-29", "close": 0.012, "volume": 512779.0}, {"date": "2025-09-01", "close": 0.014, "volume": 5740911.0}, {"date": "2025-09-02", "close": 0.013, "volume": 937952.0}, {"date": "2025-09-04", "close": 0.0135, "volume": 21759.0}, {"date": "2025-09-05", "close": 0.013, "volume": 383007.0}, {"date": "2025-09-08", "close": 0.0125, "volume": 2064488.0}, {"date": "2025-09-09", "close": 0.013, "volume": 710649.0}, {"date": "2025-09-10", "close": 0.012, "volume": 200000.0}, {"date": "2025-09-11", "close": 0.012, "volume": 1130095.0}, {"date": "2025-09-16", "close": 0.012, "volume": 2394504.0}, {"date": "2025-09-17", "close": 0.012, "volume": 641920.0}, {"date": "2025-09-18", "close": 0.012, "volume": 453657.0}, {"date": "2025-09-19", "close": 0.011, "volume": 1311422.0}, {"date": "2025-09-22", "close": 0.012, "volume": 475098.0}, {"date": "2025-09-23", "close": 0.012, "volume": 2021091.0}, {"date": "2025-09-24", "close": 0.011, "volume": 828010.0}, {"date": "2025-09-25", "close": 0.011, "volume": 660005.0}, {"date": "2025-09-26", "close": 0.012, "volume": 941309.0}, {"date": "2025-09-29", "close": 0.012, "volume": 310000.0}, {"date": "2025-09-30", "close": 0.012, "volume": 679535.0}, {"date": "2025-10-02", "close": 0.0125, "volume": 434891.0}, {"date": "2025-10-03", "close": 0.012, "volume": 122927.0}, {"date": "2025-10-06", "close": 0.015, "volume": 17493958.0}, {"date": "2025-10-07", "close": 0.014, "volume": 16897476.0}, {"date": "2025-10-08", "close": 0.014, "volume": 983777.0}, {"date": "2025-10-09", "close": 0.017, "volume": 9351739.0}, {"date": "2025-10-10", "close": 0.017, "volume": 1641303.0}, {"date": "2025-10-15", "close": 0.027, "volume": 55955374.0}, {"date": "2025-10-16", "close": 0.033, "volume": 61779706.0}, {"date": "2025-10-17", "close": 0.04, "volume": 29268822.0}, {"date": "2025-10-20", "close": 0.046, "volume": 24581342.0}, {"date": "2025-10-21", "close": 0.04, "volume": 47474320.0}, {"date": "2025-10-22", "close": 0.042, "volume": 13999984.0}, {"date": "2025-10-23", "close": 0.042, "volume": 10033432.0}, {"date": "2025-10-24", "close": 0.043, "volume": 3770080.0}, {"date": "2025-10-27", "close": 0.047, "volume": 9503229.0}, {"date": "2025-10-28", "close": 0.046, "volume": 7996077.0}, {"date": "2025-10-29", "close": 0.046, "volume": 8478710.0}, {"date": "2025-10-30", "close": 0.05, "volume": 10006367.0}, {"date": "2025-10-31", "close": 0.05, "volume": 5050741.0}, {"date": "2025-11-03", "close": 0.049, "volume": 4062440.0}, {"date": "2025-11-04", "close": 0.046, "volume": 2643039.0}, {"date": "2025-11-05", "close": 0.046, "volume": 10329391.0}, {"date": "2025-11-06", "close": 0.044, "volume": 4773449.0}, {"date": "2025-11-07", "close": 0.045, "volume": 4156737.0}, {"date": "2025-11-10", "close": 0.046, "volume": 1116613.0}, {"date": "2025-11-11", "close": 0.042, "volume": 824887.0}, {"date": "2025-11-12", "close": 0.044, "volume": 3348321.0}, {"date": "2025-11-13", "close": 0.042, "volume": 2085102.0}, {"date": "2025-11-14", "close": 0.041, "volume": 1717739.0}, {"date": "2025-11-17", "close": 0.043, "volume": 1571080.0}, {"date": "2025-11-18", "close": 0.042, "volume": 2494905.0}, {"date": "2025-11-19", "close": 0.04, "volume": 1505965.0}, {"date": "2025-11-20", "close": 0.038, "volume": 961498.0}, {"date": "2025-11-21", "close": 0.04, "volume": 4773837.0}, {"date": "2025-11-24", "close": 0.043, "volume": 1779275.0}, {"date": "2025-11-25", "close": 0.042, "volume": 5526255.0}, {"date": "2025-11-26", "close": 0.039, "volume": 224043.0}, {"date": "2025-11-27", "close": 0.041, "volume": 61070.0}, {"date": "2025-11-28", "close": 0.039, "volume": 528150.0}, {"date": "2025-12-01", "close": 0.04, "volume": 2915674.0}, {"date": "2025-12-02", "close": 0.04, "volume": 1982489.0}, {"date": "2025-12-03", "close": 0.038, "volume": 122404.0}, {"date": "2025-12-04", "close": 0.039, "volume": 1641129.0}, {"date": "2025-12-05", "close": 0.04, "volume": 16142409.0}, {"date": "2025-12-08", "close": 0.039, "volume": 14959490.0}, {"date": "2025-12-09", "close": 0.037, "volume": 501571.0}, {"date": "2025-12-10", "close": 0.041, "volume": 2390974.0}, {"date": "2025-12-11", "close": 0.038, "volume": 1922626.0}, {"date": "2025-12-12", "close": 0.037, "volume": 1656512.0}, {"date": "2025-12-15", "close": 0.035, "volume": 23478756.0}, {"date": "2025-12-16", "close": 0.037, "volume": 7407072.0}, {"date": "2025-12-17", "close": 0.034, "volume": 2152475.0}, {"date": "2025-12-18", "close": 0.034, "volume": 3016396.0}, {"date": "2025-12-19", "close": 0.033, "volume": 634818.0}, {"date": "2025-12-22", "close": 0.033, "volume": 1237726.0}, {"date": "2025-12-23", "close": 0.033, "volume": 2385780.0}, {"date": "2025-12-24", "close": 0.03, "volume": 5180650.0}, {"date": "2025-12-29", "close": 0.03, "volume": 9961620.0}, {"date": "2025-12-30", "close": 0.029, "volume": 6256522.0}, {"date": "2025-12-31", "close": 0.03, "volume": 377306.0}, {"date": "2026-01-02", "close": 0.029, "volume": 2213852.0}, {"date": "2026-01-05", "close": 0.029, "volume": 30000.0}, {"date": "2026-01-06", "close": 0.032, "volume": 3638163.0}, {"date": "2026-01-07", "close": 0.033, "volume": 151274.0}, {"date": "2026-01-08", "close": 0.037, "volume": 3740169.0}, {"date": "2026-01-09", "close": 0.035, "volume": 847134.0}, {"date": "2026-01-12", "close": 0.037, "volume": 1720670.0}, {"date": "2026-01-13", "close": 0.037, "volume": 103144.0}, {"date": "2026-01-14", "close": 0.039, "volume": 1139119.0}, {"date": "2026-01-15", "close": 0.04, "volume": 3823451.0}, {"date": "2026-01-16", "close": 0.042, "volume": 2231531.0}, {"date": "2026-01-19", "close": 0.044, "volume": 1738295.0}, {"date": "2026-01-20", "close": 0.041, "volume": 1586870.0}, {"date": "2026-01-21", "close": 0.044, "volume": 2596093.0}, {"date": "2026-01-22", "close": 0.047, "volume": 4835582.0}, {"date": "2026-01-23", "close": 0.045, "volume": 2599703.0}, {"date": "2026-01-27", "close": 0.044, "volume": 1510186.0}, {"date": "2026-01-28", "close": 0.046, "volume": 2040896.0}, {"date": "2026-01-29", "close": 0.045, "volume": 4278351.0}, {"date": "2026-01-30", "close": 0.047, "volume": 3028328.0}, {"date": "2026-02-02", "close": 0.047, "volume": 2715844.0}, {"date": "2026-02-03", "close": 0.046, "volume": 1116003.0}, {"date": "2026-02-04", "close": 0.046, "volume": 18872650.0}, {"date": "2026-02-05", "close": 0.045, "volume": 406488.0}, {"date": "2026-02-06", "close": 0.046, "volume": 2396483.0}, {"date": "2026-02-09", "close": 0.048, "volume": 6472751.0}, {"date": "2026-02-10", "close": 0.048, "volume": 1694982.0}, {"date": "2026-02-11", "close": 0.049, "volume": 1374738.0}, {"date": "2026-02-12", "close": 0.05, "volume": 3411651.0}, {"date": "2026-02-13", "close": 0.052, "volume": 7579116.0}, {"date": "2026-02-16", "close": 0.052, "volume": 4415889.0}, {"date": "2026-02-17", "close": 0.052, "volume": 1777348.0}, {"date": "2026-02-18", "close": 0.052, "volume": 2200993.0}, {"date": "2026-02-19", "close": 0.05, "volume": 1230152.0}, {"date": "2026-02-20", "close": 0.049, "volume": 627087.0}, {"date": "2026-02-23", "close": 0.048, "volume": 206777.0}, {"date": "2026-02-24", "close": 0.047, "volume": 1205905.0}, {"date": "2026-02-25", "close": 0.047, "volume": 172000.0}, {"date": "2026-02-26", "close": 0.046, "volume": 871353.0}, {"date": "2026-03-02", "close": 0.044, "volume": 1433581.0}, {"date": "2026-03-03", "close": 0.045, "volume": 1622213.0}, {"date": "2026-03-04", "close": 0.042, "volume": 2124831.0}, {"date": "2026-03-05", "close": 0.044, "volume": 1009340.0}, {"date": "2026-03-06", "close": 0.043, "volume": 401860.0}, {"date": "2026-03-09", "close": 0.042, "volume": 1198153.0}, {"date": "2026-03-10", "close": 0.042, "volume": 760045.0}, {"date": "2026-03-11", "close": 0.045, "volume": 1012566.0}, {"date": "2026-03-12", "close": 0.042, "volume": 353808.0}, {"date": "2026-03-13", "close": 0.042, "volume": 284767.0}, {"date": "2026-03-16", "close": 0.042, "volume": 349433.0}, {"date": "2026-03-17", "close": 0.041, "volume": 459415.0}, {"date": "2026-03-18", "close": 0.042, "volume": 553573.0}, {"date": "2026-03-19", "close": 0.042, "volume": 449120.0}, {"date": "2026-03-20", "close": 0.038, "volume": 1811908.0}, {"date": "2026-03-23", "close": 0.036, "volume": 1064631.0}, {"date": "2026-03-24", "close": 0.035, "volume": 295521.0}, {"date": "2026-03-25", "close": 0.042, "volume": 1608619.0}, {"date": "2026-03-26", "close": 0.037, "volume": 3296273.0}, {"date": "2026-03-27", "close": 0.039, "volume": 371826.0}, {"date": "2026-03-30", "close": 0.038, "volume": 493159.0}, {"date": "2026-03-31", "close": 0.036, "volume": 571027.0}, {"date": "2026-04-01", "close": 0.037, "volume": 274347.0}, {"date": "2026-04-02", "close": 0.039, "volume": 1675692.0}, {"date": "2026-04-07", "close": 0.032, "volume": 5751577.0}, {"date": "2026-04-08", "close": 0.036, "volume": 1275400.0}, {"date": "2026-04-09", "close": 0.035, "volume": 215000.0}, {"date": "2026-04-10", "close": 0.035, "volume": 190000.0}, {"date": "2026-04-13", "close": 0.036, "volume": 313648.0}, {"date": "2026-04-14", "close": 0.038, "volume": 955165.0}, {"date": "2026-04-15", "close": 0.04, "volume": 1703355.0}, {"date": "2026-04-16", "close": 0.039, "volume": 1653801.0}, {"date": "2026-04-17", "close": 0.038, "volume": 555694.0}, {"date": "2026-04-20", "close": 0.037, "volume": 1034579.0}, {"date": "2026-04-21", "close": 0.039, "volume": 843914.0}, {"date": "2026-04-22", "close": 0.037, "volume": 5000.0}, {"date": "2026-04-23", "close": 0.036, "volume": 141885.0}, {"date": "2026-04-24", "close": 0.04, "volume": 2290833.0}, {"date": "2026-04-27", "close": 0.04, "volume": 1935571.0}, {"date": "2026-04-28", "close": 0.041, "volume": 566331.0}, {"date": "2026-04-29", "close": 0.039, "volume": 1110257.0}, {"date": "2026-04-30", "close": 0.038, "volume": 3730216.0}, {"date": "2026-05-01", "close": 0.039, "volume": 2367702.0}, {"date": "2026-05-04", "close": 0.041, "volume": 6593606.0}, {"date": "2026-05-05", "close": 0.039, "volume": 2435621.0}, {"date": "2026-05-06", "close": 0.042, "volume": 4836152.0}, {"date": "2026-05-07", "close": 0.046, "volume": 4919611.0}, {"date": "2026-05-08", "close": 0.057, "volume": 18814583.0}, {"date": "2026-05-11", "close": 0.056, "volume": 3284245.0}, {"date": "2026-05-12", "close": 0.054, "volume": 1108830.0}, {"date": "2026-05-13", "close": 0.055, "volume": 1526664.0}, {"date": "2026-05-14", "close": 0.053, "volume": 1790537.0}, {"date": "2026-05-15", "close": 0.051, "volume": 568983.0}, {"date": "2026-05-19", "close": 0.054, "volume": 24663071.0}, {"date": "2026-05-20", "close": 0.049, "volume": 8100521.0}, {"date": "2026-05-21", "close": 0.057, "volume": 1807316.0}, {"date": "2026-05-22", "close": 0.06, "volume": 9915576.0}, {"date": "2026-05-25", "close": 0.06, "volume": 7092397.0}, {"date": "2026-05-26", "close": 0.062, "volume": 245864.0}, {"date": "2026-05-27", "close": 0.061, "volume": 2891273.0}, {"date": "2026-05-28", "close": 0.067, "volume": 7267318.0}, {"date": "2026-05-29", "close": 0.073, "volume": 10704430.0}, {"date": "2026-06-01", "close": 0.069, "volume": 14552969.0}, {"date": "2026-06-02", "close": 0.07, "volume": 3251793.0}, {"date": "2026-06-03", "close": 0.069, "volume": 4198492.0}, {"date": "2026-06-04", "close": 0.066, "volume": 2442854.0}, {"date": "2026-06-05", "close": 0.058, "volume": 2742412.0}, {"date": "2026-06-09", "close": 0.054, "volume": 2326266.0}, {"date": "2026-06-10", "close": 0.052, "volume": 2015033.0}, {"date": "2026-06-11", "close": 0.0545, "volume": 1111752.0}, {"date": "2026-06-12", "close": 0.06, "volume": 3687462.0}, {"date": "2026-06-15", "close": 0.063, "volume": 1411922.0}, {"date": "2026-06-16", "close": 0.062, "volume": 652380.0}, {"date": "2026-06-17", "close": 0.061, "volume": 169483.0}, {"date": "2026-06-18", "close": 0.065, "volume": 1223199.0}, {"date": "2026-06-19", "close": 0.065, "volume": 173360.0}, {"date": "2026-06-22", "close": 0.064, "volume": 3378730.0}, {"date": "2026-06-23", "close": 0.066, "volume": 299614.0}, {"date": "2026-06-24", "close": 0.062, "volume": 1965129.0}, {"date": "2026-06-25", "close": 0.06, "volume": 3000120.0}, {"date": "2026-06-26", "close": 0.06, "volume": 159971.0}, {"date": "2026-06-29", "close": 0.059, "volume": 747681.0}, {"date": "2026-06-30", "close": 0.06, "volume": 256962.0}, {"date": "2026-07-01", "close": 0.06, "volume": 401524.0}, {"date": "2026-07-02", "close": 0.061, "volume": 224846.0}, {"date": "2026-07-03", "close": 0.061, "volume": 96581.0}, {"date": "2026-07-06", "close": 0.062, "volume": 60016.0}, {"date": "2026-07-07", "close": 0.06, "volume": 676530.0}, {"date": "2026-07-08", "close": 0.06, "volume": 1174007.0}, {"date": "2026-07-09", "close": 0.062, "volume": 211222.0}, {"date": "2026-07-10", "close": 0.06, "volume": 12272.0}, {"date": "2026-07-13", "close": 0.058, "volume": 589743.0}, {"date": "2026-07-14", "close": 0.06, "volume": 423773.0}, {"date": "2026-07-15", "close": 0.06, "volume": 889743.0}, {"date": "2026-07-16", "close": 0.055, "volume": 10597643.0}, {"date": "2026-07-17", "close": 0.061, "volume": 1548761.0}, {"date": "2026-07-20", "close": 0.057, "volume": 10890505.0}, {"date": "2026-07-21", "close": 0.054, "volume": 160649.0}, {"date": "2026-07-22", "close": 0.056, "volume": 478700.0}, {"date": "2026-07-23", "close": 0.057, "volume": 481616.0}, {"date": "2026-07-24", "close": 0.056, "volume": 6120.0}, {"date": "2026-07-27", "close": 0.057, "volume": 11063.0}, {"date": "2026-07-28", "close": 0.057, "volume": 295046.0}, {"date": "2026-07-29", "close": 0.051, "volume": 4591432.0}, {"date": "2026-07-30", "close": 0.052, "volume": 345118.0}, {"date": "2026-07-31", "close": 0.052, "volume": 1516407.0}, {"date": "2026-08-03", "close": 0.053, "volume": 308262.0}, {"date": "2026-08-04", "close": 0.054, "volume": 42463.0}, {"date": "2026-08-05", "close": 0.051, "volume": 932490.0}, {"date": "2026-08-06", "close": 0.05, "volume": 810000.0}, {"date": "2026-08-10", "close": 0.052, "volume": 148244.0}, {"date": "2026-08-11", "close": 0.05, "volume": 3143818.0}, {"date": "2026-08-12", "close": 0.048, "volume": 91348.0}, {"date": "2026-08-13", "close": 0.053, "volume": 694690.0}, {"date": "2026-08-14", "close": 0.054, "volume": 58146.0}, {"date": "2026-08-17", "close": 0.052, "volume": 2024225.0}, {"date": "2026-08-18", "close": 0.051, "volume": 2207239.0}, {"date": "2026-08-19", "close": 0.05, "volume": 1195072.0}, {"date": "2026-08-20", "close": 0.05, "volume": 160000.0}, {"date": "2026-08-21", "close": 0.049, "volume": 4260.0}, {"date": "2026-08-24", "close": 0.052, "volume": 340095.0}, {"date": "2026-08-25", "close": 0.052, "volume": 168334.0}, {"date": "2026-08-26", "close": 0.053, "volume": 1197989.0}, {"date": "2026-08-27", "close": 0.053, "volume": 206631.0}, {"date": "2026-08-28", "close": 0.052, "volume": 21020.0}, {"date": "2026-08-31", "close": 0.052, "volume": 141518.0}, {"date": "2026-09-01", "close": 0.05, "volume": 1469489.0}, {"date": "2026-09-02", "close": 0.05, "volume": 495547.0}, {"date": "2026-09-03", "close": 0.048, "volume": 284889.0}, {"date": "2026-09-04", "close": 0.056, "volume": 1725955.0}, {"date": "2026-09-07", "close": 0.054, "volume": 414991.0}, {"date": "2026-09-08", "close": 0.055, "volume": 691254.0}, {"date": "2026-09-09", "close": 0.055, "volume": 93574.0}, {"date": "2026-09-10", "close": 0.056, "volume": 1592602.0}, {"date": "2026-09-11", "close": 0.052, "volume": 99545.0}, {"date": "2026-09-14", "close": 0.053, "volume": 223625.0}, {"date": "2026-09-15", "close": 0.053, "volume": 113593.0}, {"date": "2026-09-16", "close": 0.055, "volume": 175655.0}, {"date": "2026-09-17", "close": 0.051, "volume": 1114919.0}, {"date": "2026-09-18", "close": 0.051, "volume": 252837.0}], "refreshing": true}