{"ticker": "ENV", "overview": {"name": "Enova Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENV", "has_prices": true, "as_of": "2026-09-04", "last": 0.0025, "prev_close": 0.003, "change": -0.0005, "change_pct": -0.16666666666666666, "session_volume": 413264.0, "vwap_5": 0.0026565837435930206, "vwap_20": 0.0026870587710479026, "vwap_60": 0.0030845087878809234, "vwap_250": 0.006300667234153724, "high_52w": 0.008, "low_52w": 0.002, "avg_volume_20": 1842665.8, "sessions": 400, "market_cap": {"value": 3961218.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153017", "src": "ASX", "ticker": "ENV", "cik": "", "company": "Enova Mining Limited", "company_raw": "Enova Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ENV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153017", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "DATO SIA HOK KIANG", "notice_type": "3Y", "direct_shares": 25763981.0, "indirect_shares": 54462618.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148958-3A704202", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DATO SIA HOK KIANG", "notice_type": "3Y", "direct_shares": 25763981.0, "indirect_shares": 247067295.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092931-3A693860", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "all directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-25", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-14", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-14", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-21", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-15", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-15", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-14", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2016-01-20", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2015-11-15", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2015-08-06", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2015-05-07", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2015-02-13", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2014-10-15", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2014-07-22", "source_url": "https://www.marketindex.com.au/asx/env", "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": "2014-03-25", "source_url": "https://www.marketindex.com.au/asx/env", "needs_ocr": 0}], "directors": [{"name": "DATO SIA HOK KIANG", "first_seen": "2026-05-22", "last_seen": "2026-10-15", "status": "current", "notices": 2}, {"name": "all directors", "first_seen": "2023-06-19", "last_seen": "2023-06-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Addendum to Notice of General Meeting", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156400-3A705546"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156396-3A705545"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148958-3A704202"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148510-3A704111"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - ENV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148508-3A704110"}], "performance": {"ticker": "ENV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-04-13", "close": 3.05, "volume": 2773626.0}, {"date": "2007-04-16", "close": 3.25, "volume": 1248253.0}, {"date": "2007-04-17", "close": 3.0, "volume": 620891.0}, {"date": "2007-04-18", "close": 2.8, "volume": 363615.0}, {"date": "2007-04-19", "close": 2.85, "volume": 539954.0}, {"date": "2007-04-20", "close": 2.65, "volume": 156943.0}, {"date": "2007-04-23", "close": 2.575, "volume": 205049.0}, {"date": "2007-04-24", "close": 2.6, "volume": 201042.0}, {"date": "2007-04-26", "close": 2.6, "volume": 121359.0}, {"date": "2007-04-27", "close": 2.45, "volume": 121790.0}, {"date": "2007-04-30", "close": 2.475, "volume": 196794.0}, {"date": "2007-05-01", "close": 2.3, "volume": 81376.0}, {"date": "2007-05-02", "close": 2.225, "volume": 123804.0}, {"date": "2007-05-03", "close": 2.375, "volume": 61000.0}, {"date": "2007-05-04", "close": 2.25, "volume": 42796.0}, {"date": "2007-05-07", "close": 2.1, "volume": 131217.0}, {"date": "2007-05-08", "close": 2.075, "volume": 246908.0}, {"date": "2007-05-09", "close": 2.0, "volume": 58968.0}, {"date": "2007-05-10", "close": 2.4, "volume": 849912.0}, {"date": "2007-05-11", "close": 2.325, "volume": 164799.0}, {"date": "2007-05-14", "close": 2.3, "volume": 90766.0}, {"date": "2007-05-15", "close": 2.2, "volume": 69005.0}, {"date": "2007-05-16", "close": 2.35, "volume": 74330.0}, {"date": "2007-05-17", "close": 2.425, "volume": 243218.0}, {"date": "2007-05-18", "close": 2.325, "volume": 35400.0}, {"date": "2007-05-21", "close": 2.625, "volume": 482838.0}, {"date": "2007-05-22", "close": 2.475, "volume": 66029.0}, {"date": "2007-05-23", "close": 2.425, "volume": 43554.0}, {"date": "2007-05-24", "close": 2.375, "volume": 75160.0}, {"date": "2007-05-25", "close": 2.325, "volume": 60347.0}, {"date": "2007-05-28", "close": 2.35, "volume": 69839.0}, {"date": "2007-05-29", "close": 2.2, "volume": 59210.0}, {"date": "2007-05-30", "close": 2.075, "volume": 89865.0}, {"date": "2007-05-31", "close": 2.175, "volume": 28215.0}, {"date": "2007-06-01", "close": 2.175, "volume": 5600.0}, {"date": "2007-06-04", "close": 2.0, "volume": 204491.0}, {"date": "2007-06-05", "close": 1.975, "volume": 83528.0}, {"date": "2007-06-06", "close": 1.975, "volume": 142984.0}, {"date": "2007-06-07", "close": 1.925, "volume": 23500.0}, {"date": "2007-06-08", "close": 1.875, "volume": 152694.0}, {"date": "2007-06-12", "close": 1.775, "volume": 50609.0}, {"date": "2007-06-13", "close": 1.85, "volume": 58744.0}, {"date": "2007-06-14", "close": 1.85, "volume": 78652.0}, {"date": "2007-06-15", "close": 1.875, "volume": 73091.0}, {"date": "2007-06-18", "close": 1.8, "volume": 43020.0}, {"date": "2007-06-19", "close": 1.825, "volume": 82840.0}, {"date": "2007-06-20", "close": 1.95, "volume": 94452.0}, {"date": "2007-06-21", "close": 1.975, "volume": 90720.0}, {"date": "2007-06-22", "close": 1.95, "volume": 72100.0}, {"date": "2007-06-25", "close": 1.775, "volume": 184434.0}, {"date": "2007-06-26", "close": 1.75, "volume": 94882.0}, {"date": "2007-06-27", "close": 1.65, "volume": 182300.0}, {"date": "2007-06-28", "close": 1.625, "volume": 142080.0}, {"date": "2007-06-29", "close": 1.675, "volume": 168539.0}, {"date": "2007-07-02", "close": 1.75, "volume": 62420.0}, {"date": "2007-07-03", "close": 1.65, "volume": 86900.0}, {"date": "2007-07-04", "close": 1.75, "volume": 4700.0}, {"date": "2007-07-05", "close": 1.65, "volume": 52284.0}, {"date": "2007-07-06", "close": 1.65, "volume": 24400.0}, {"date": "2007-07-09", "close": 1.675, "volume": 40259.0}, {"date": "2007-07-10", "close": 1.675, "volume": 30000.0}, {"date": "2007-07-11", "close": 1.725, "volume": 66530.0}, {"date": "2007-07-12", "close": 1.725, "volume": 44554.0}, {"date": "2007-07-13", "close": 1.675, "volume": 28867.0}, {"date": "2007-07-16", "close": 1.7, "volume": 69200.0}, {"date": "2007-07-17", "close": 1.7, "volume": 102176.0}, {"date": "2007-07-18", "close": 1.625, "volume": 64750.0}, {"date": "2007-07-19", "close": 1.625, "volume": 63000.0}, {"date": "2007-07-20", "close": 1.8, "volume": 187800.0}, {"date": "2007-07-23", "close": 1.75, "volume": 49653.0}, {"date": "2007-07-24", "close": 1.9, "volume": 137980.0}, {"date": "2007-07-25", "close": 1.975, "volume": 134420.0}, {"date": "2007-07-26", "close": 2.0, "volume": 32426.0}, {"date": "2007-07-27", "close": 1.75, "volume": 21037.0}, {"date": "2007-07-30", "close": 1.8, "volume": 218183.0}, {"date": "2007-07-31", "close": 1.65, "volume": 49777.0}, {"date": "2007-08-01", "close": 1.65, "volume": 59088.0}, {"date": "2007-08-02", "close": 1.6, "volume": 53990.0}, {"date": "2007-08-03", "close": 1.55, "volume": 34000.0}, {"date": "2007-08-06", "close": 1.5, "volume": 57880.0}, {"date": "2007-08-07", "close": 1.65, "volume": 53717.0}, {"date": "2007-08-08", "close": 1.65, "volume": 2800.0}, {"date": "2007-08-09", "close": 1.65, "volume": 19500.0}, {"date": "2007-08-10", "close": 1.5, "volume": 116020.0}, {"date": "2007-08-13", "close": 1.425, "volume": 53320.0}, {"date": "2007-08-14", "close": 1.325, "volume": 54222.0}, {"date": "2007-08-15", "close": 1.075, "volume": 51498.0}, {"date": "2007-08-16", "close": 1.0, "volume": 109296.0}, {"date": "2007-08-17", "close": 0.95, "volume": 72643.0}, {"date": "2007-08-20", "close": 1.05, "volume": 73224.0}, {"date": "2007-08-21", "close": 1.05, "volume": 88564.0}, {"date": "2007-08-22", "close": 1.1, "volume": 37289.0}, {"date": "2007-08-23", "close": 1.1, "volume": 25960.0}, {"date": "2007-08-24", "close": 1.05, "volume": 38785.0}, {"date": "2007-08-27", "close": 1.1, "volume": 38901.0}, {"date": "2007-08-28", "close": 1.05, "volume": 128800.0}, {"date": "2007-08-29", "close": 0.95, "volume": 34181.0}, {"date": "2007-08-30", "close": 0.975, "volume": 31000.0}, {"date": "2007-08-31", "close": 1.05, "volume": 476.0}, {"date": "2007-09-03", "close": 1.05, "volume": 2800.0}, {"date": "2007-09-04", "close": 1.0, "volume": 24326.0}, {"date": "2007-09-05", "close": 1.025, "volume": 11974.0}, {"date": "2007-09-06", "close": 1.05, "volume": 13400.0}, {"date": "2007-09-07", "close": 1.125, "volume": 32124.0}, {"date": "2007-09-10", "close": 1.1, "volume": 25146.0}, {"date": "2007-09-11", "close": 1.1, "volume": 40140.0}, {"date": "2007-09-12", "close": 1.125, "volume": 31000.0}, {"date": "2007-09-13", "close": 1.1, "volume": 1000.0}, {"date": "2007-09-14", "close": 1.1, "volume": 14740.0}, {"date": "2007-09-17", "close": 1.05, "volume": 34200.0}, {"date": "2007-09-18", "close": 1.05, "volume": 5316.0}, {"date": "2007-09-19", "close": 1.1, "volume": 14000.0}, {"date": "2007-09-20", "close": 1.1, "volume": 16220.0}, {"date": "2007-09-21", "close": 1.15, "volume": 19800.0}, {"date": "2007-09-24", "close": 1.2, "volume": 8200.0}, {"date": "2007-09-25", "close": 1.075, "volume": 36400.0}, {"date": "2007-09-26", "close": 1.175, "volume": 28396.0}, {"date": "2007-09-28", "close": 1.35, "volume": 137692.0}, {"date": "2007-10-01", "close": 1.4, "volume": 70470.0}, {"date": "2007-10-02", "close": 1.375, "volume": 40000.0}, {"date": "2007-10-03", "close": 1.4, "volume": 23400.0}, {"date": "2007-10-04", "close": 1.35, "volume": 17700.0}, {"date": "2007-10-05", "close": 1.2, "volume": 30397.0}, {"date": "2007-10-08", "close": 1.25, "volume": 5380.0}, {"date": "2007-10-09", "close": 1.35, "volume": 25600.0}, {"date": "2007-10-10", "close": 1.3, "volume": 2935.0}, {"date": "2007-10-11", "close": 1.225, "volume": 14178.0}, {"date": "2007-10-12", "close": 1.3, "volume": 23397.0}, {"date": "2007-10-16", "close": 1.3, "volume": 45045.0}, {"date": "2007-10-17", "close": 1.25, "volume": 29380.0}, {"date": "2007-10-18", "close": 1.25, "volume": 44600.0}, {"date": "2007-10-19", "close": 1.25, "volume": 24480.0}, {"date": "2007-10-22", "close": 1.175, "volume": 57919.0}, {"date": "2007-10-23", "close": 1.325, "volume": 3800.0}, {"date": "2007-10-24", "close": 1.35, "volume": 28801.0}, {"date": "2007-10-25", "close": 1.3, "volume": 700.0}, {"date": "2007-10-26", "close": 1.3, "volume": 31900.0}, {"date": "2007-10-29", "close": 1.25, "volume": 47000.0}, {"date": "2007-10-30", "close": 1.275, "volume": 30000.0}, {"date": "2007-10-31", "close": 1.325, "volume": 11000.0}, {"date": "2007-11-01", "close": 1.325, "volume": 21935.0}, {"date": "2007-11-02", "close": 1.3, "volume": 28797.0}, {"date": "2007-11-05", "close": 1.325, "volume": 25263.0}, {"date": "2007-11-06", "close": 1.3, "volume": 19627.0}, {"date": "2007-11-07", "close": 1.3, "volume": 5860.0}, {"date": "2007-11-08", "close": 1.25, "volume": 34731.0}, {"date": "2007-11-09", "close": 1.25, "volume": 37659.0}, {"date": "2007-11-12", "close": 1.2, "volume": 25000.0}, {"date": "2007-11-13", "close": 1.15, "volume": 46020.0}, {"date": "2007-11-14", "close": 1.15, "volume": 18000.0}, {"date": "2007-11-15", "close": 1.1, "volume": 20180.0}, {"date": "2007-11-16", "close": 1.025, "volume": 29520.0}, {"date": "2007-11-19", "close": 1.15, "volume": 4000.0}, {"date": "2007-11-20", "close": 1.175, "volume": 6000.0}, {"date": "2007-11-22", "close": 1.05, "volume": 39000.0}, {"date": "2007-11-23", "close": 1.0, "volume": 14000.0}, {"date": "2007-11-26", "close": 1.0, "volume": 1067.0}, {"date": "2007-11-27", "close": 1.1, "volume": 10879.0}, {"date": "2007-11-28", "close": 1.1, "volume": 3092.0}, {"date": "2007-11-29", "close": 1.05, "volume": 36416.0}, {"date": "2007-11-30", "close": 1.0, "volume": 73500.0}, {"date": "2007-12-04", "close": 0.975, "volume": 51125.0}, {"date": "2007-12-05", "close": 0.975, "volume": 6900.0}, {"date": "2007-12-06", "close": 0.95, "volume": 30920.0}, {"date": "2007-12-10", "close": 0.95, "volume": 4000.0}, {"date": "2007-12-11", "close": 1.0, "volume": 5030.0}, {"date": "2007-12-12", "close": 1.025, "volume": 2000.0}, {"date": "2007-12-13", "close": 1.0, "volume": 7775.0}, {"date": "2007-12-14", "close": 0.9, "volume": 1600.0}, {"date": "2007-12-17", "close": 1.025, "volume": 24900.0}, {"date": "2007-12-18", "close": 1.1, "volume": 25020.0}, {"date": "2007-12-19", "close": 0.95, "volume": 7040.0}, {"date": "2007-12-20", "close": 1.0, "volume": 7460.0}, {"date": "2007-12-21", "close": 1.0, "volume": 21851.0}, {"date": "2007-12-24", "close": 1.0, "volume": 5000.0}, {"date": "2007-12-27", "close": 0.975, "volume": 4000.0}, {"date": "2007-12-31", "close": 0.975, "volume": 709.0}, {"date": "2008-01-02", "close": 0.95, "volume": 1891.0}, {"date": "2008-01-03", "close": 0.95, "volume": 30400.0}, {"date": "2008-01-04", "close": 1.0, "volume": 16000.0}, {"date": "2008-01-07", "close": 1.125, "volume": 100646.0}, {"date": "2008-01-08", "close": 1.175, "volume": 36616.0}, {"date": "2008-01-09", "close": 1.075, "volume": 44533.0}, {"date": "2008-01-10", "close": 1.025, "volume": 16365.0}, {"date": "2008-01-11", "close": 1.025, "volume": 1000.0}, {"date": "2008-01-14", "close": 1.15, "volume": 12900.0}, {"date": "2008-01-15", "close": 1.15, "volume": 3285.0}, {"date": "2008-01-16", "close": 0.95, "volume": 76150.0}, {"date": "2008-01-17", "close": 0.95, "volume": 14125.0}, {"date": "2008-01-18", "close": 0.95, "volume": 28647.0}, {"date": "2008-01-21", "close": 0.95, "volume": 4960.0}, {"date": "2008-01-22", "close": 0.8, "volume": 19663.0}, {"date": "2008-01-23", "close": 0.95, "volume": 54292.0}, {"date": "2008-01-24", "close": 0.95, "volume": 7826.0}, {"date": "2008-01-25", "close": 0.9, "volume": 13700.0}, {"date": "2008-01-29", "close": 0.925, "volume": 2775.0}, {"date": "2008-01-30", "close": 0.9, "volume": 550.0}, {"date": "2008-01-31", "close": 0.825, "volume": 50.0}, {"date": "2008-02-01", "close": 0.825, "volume": 60000.0}, {"date": "2008-02-04", "close": 0.95, "volume": 16600.0}, {"date": "2008-02-05", "close": 0.825, "volume": 20824.0}, {"date": "2008-02-06", "close": 0.825, "volume": 5196.0}, {"date": "2008-02-07", "close": 0.75, "volume": 16000.0}, {"date": "2008-02-08", "close": 0.7, "volume": 46000.0}, {"date": "2008-02-11", "close": 0.775, "volume": 3340.0}, {"date": "2008-02-12", "close": 0.75, "volume": 73544.0}, {"date": "2008-02-13", "close": 0.6, "volume": 15340.0}, {"date": "2008-02-14", "close": 0.65, "volume": 74000.0}, {"date": "2008-02-15", "close": 0.65, "volume": 10000.0}, {"date": "2008-02-18", "close": 0.575, "volume": 46420.0}, {"date": "2008-02-19", "close": 0.575, "volume": 2180.0}, {"date": "2008-02-20", "close": 0.65, "volume": 12000.0}, {"date": "2008-02-21", "close": 0.65, "volume": 35420.0}, {"date": "2008-02-22", "close": 0.8, "volume": 38128.0}, {"date": "2008-02-25", "close": 0.725, "volume": 29319.0}, {"date": "2008-02-26", "close": 0.875, "volume": 90400.0}, {"date": "2008-02-27", "close": 0.85, "volume": 19377.0}, {"date": "2008-02-28", "close": 0.775, "volume": 30000.0}, {"date": "2008-02-29", "close": 0.775, "volume": 11000.0}, {"date": "2008-03-03", "close": 0.775, "volume": 5314.0}, {"date": "2008-03-04", "close": 0.75, "volume": 16600.0}, {"date": "2008-03-05", "close": 0.8, "volume": 37929.0}, {"date": "2008-03-06", "close": 0.8, "volume": 24666.0}, {"date": "2008-03-07", "close": 0.8, "volume": 20574.0}, {"date": "2008-03-10", "close": 0.7, "volume": 10303.0}, {"date": "2008-03-11", "close": 0.7, "volume": 1497.0}, {"date": "2008-03-12", "close": 0.7, "volume": 800.0}, {"date": "2008-03-14", "close": 0.775, "volume": 22220.0}, {"date": "2008-03-17", "close": 0.8, "volume": 13116.0}, {"date": "2008-03-18", "close": 0.7, "volume": 7180.0}, {"date": "2008-03-19", "close": 0.7, "volume": 11320.0}, {"date": "2008-03-20", "close": 0.6, "volume": 4000.0}, {"date": "2008-03-25", "close": 0.6, "volume": 1000.0}, {"date": "2008-03-28", "close": 0.625, "volume": 4000.0}, {"date": "2008-03-31", "close": 0.625, "volume": 2239.0}, {"date": "2008-04-01", "close": 0.625, "volume": 11924.0}, {"date": "2008-04-02", "close": 0.65, "volume": 27589.0}, {"date": "2008-04-03", "close": 0.6, "volume": 50848.0}, {"date": "2008-04-04", "close": 0.55, "volume": 100213.0}, {"date": "2008-04-07", "close": 0.6, "volume": 60600.0}, {"date": "2008-04-08", "close": 0.6, "volume": 5000.0}, {"date": "2008-04-09", "close": 0.6, "volume": 6600.0}, {"date": "2008-04-10", "close": 0.6, "volume": 22400.0}, {"date": "2008-04-11", "close": 0.575, "volume": 3500.0}, {"date": "2008-04-14", "close": 0.55, "volume": 29239.0}, {"date": "2008-04-16", "close": 0.65, "volume": 49000.0}, {"date": "2008-04-17", "close": 0.65, "volume": 15000.0}, {"date": "2008-04-18", "close": 0.65, "volume": 23700.0}, {"date": "2008-04-21", "close": 0.6, "volume": 12000.0}, {"date": "2008-04-22", "close": 0.575, "volume": 17300.0}, {"date": "2008-04-23", "close": 0.6, "volume": 19700.0}, {"date": "2008-04-24", "close": 0.675, "volume": 14600.0}, {"date": "2008-04-28", "close": 0.7, "volume": 48580.0}, {"date": "2008-04-30", "close": 0.7, "volume": 8000.0}, {"date": "2008-05-01", "close": 0.625, "volume": 1520.0}, {"date": "2008-05-02", "close": 0.625, "volume": 3600.0}, {"date": "2008-05-05", "close": 0.625, "volume": 27400.0}, {"date": "2008-05-06", "close": 0.65, "volume": 8100.0}, {"date": "2008-05-07", "close": 0.65, "volume": 7000.0}, {"date": "2008-05-08", "close": 0.7, "volume": 11400.0}, {"date": "2008-05-09", "close": 0.75, "volume": 9714.0}, {"date": "2008-05-12", "close": 0.775, "volume": 21400.0}, {"date": "2008-05-13", "close": 0.75, "volume": 15000.0}, {"date": "2008-05-14", "close": 0.825, "volume": 51200.0}, {"date": "2008-05-15", "close": 0.8, "volume": 18580.0}, {"date": "2008-05-16", "close": 0.75, "volume": 8400.0}, {"date": "2008-05-20", "close": 0.8, "volume": 1640.0}, {"date": "2008-05-21", "close": 0.8, "volume": 22000.0}, {"date": "2008-05-22", "close": 0.875, "volume": 87532.0}, {"date": "2008-05-23", "close": 0.925, "volume": 20580.0}, {"date": "2008-05-26", "close": 1.05, "volume": 126842.0}, {"date": "2008-05-27", "close": 0.95, "volume": 91274.0}, {"date": "2008-05-28", "close": 0.975, "volume": 15800.0}, {"date": "2008-05-29", "close": 0.95, "volume": 7402.0}, {"date": "2008-05-30", "close": 0.85, "volume": 10558.0}, {"date": "2008-06-02", "close": 0.925, "volume": 11362.0}, {"date": "2008-06-03", "close": 0.95, "volume": 19000.0}, {"date": "2008-06-04", "close": 0.925, "volume": 10238.0}, {"date": "2008-06-05", "close": 0.9, "volume": 15191.0}, {"date": "2008-06-06", "close": 0.925, "volume": 91.0}, {"date": "2008-06-10", "close": 0.975, "volume": 60663.0}, {"date": "2008-06-12", "close": 0.925, "volume": 3623.0}, {"date": "2008-06-13", "close": 0.925, "volume": 37777.0}, {"date": "2008-06-16", "close": 0.9, "volume": 30680.0}, {"date": "2008-06-17", "close": 0.9, "volume": 5823.0}, {"date": "2008-06-18", "close": 0.825, "volume": 20107.0}, {"date": "2008-06-19", "close": 0.775, "volume": 22848.0}, {"date": "2008-06-20", "close": 0.725, "volume": 3152.0}, {"date": "2008-06-23", "close": 0.7, "volume": 2002.0}, {"date": "2008-06-24", "close": 0.675, "volume": 14400.0}, {"date": "2008-06-25", "close": 0.675, "volume": 6644.0}, {"date": "2008-06-26", "close": 0.675, "volume": 31500.0}, {"date": "2008-06-27", "close": 0.625, "volume": 63854.0}, {"date": "2008-06-30", "close": 0.65, "volume": 56280.0}, {"date": "2008-07-01", "close": 0.6, "volume": 37600.0}, {"date": "2008-07-02", "close": 0.625, "volume": 19724.0}, {"date": "2008-07-07", "close": 0.65, "volume": 11000.0}, {"date": "2008-07-08", "close": 0.65, "volume": 4756.0}, {"date": "2008-07-09", "close": 0.65, "volume": 48000.0}, {"date": "2008-07-10", "close": 0.625, "volume": 51933.0}, {"date": "2008-07-11", "close": 0.55, "volume": 47300.0}, {"date": "2008-07-14", "close": 0.55, "volume": 31911.0}, {"date": "2008-07-15", "close": 0.6, "volume": 3200.0}, {"date": "2008-07-16", "close": 0.55, "volume": 27436.0}, {"date": "2008-07-18", "close": 0.55, "volume": 6550.0}, {"date": "2008-07-22", "close": 0.6, "volume": 29100.0}, {"date": "2008-07-23", "close": 0.625, "volume": 2000.0}, {"date": "2008-07-24", "close": 0.65, "volume": 5600.0}, {"date": "2008-07-25", "close": 0.65, "volume": 12000.0}, {"date": "2008-07-28", "close": 0.6, "volume": 9369.0}, {"date": "2008-07-29", "close": 0.6, "volume": 7200.0}, {"date": "2008-08-01", "close": 0.65, "volume": 5500.0}, {"date": "2008-08-04", "close": 0.55, "volume": 9600.0}, {"date": "2008-08-05", "close": 0.55, "volume": 8000.0}, {"date": "2008-08-06", "close": 0.55, "volume": 6000.0}, {"date": "2008-08-07", "close": 0.55, "volume": 4400.0}, {"date": "2008-08-12", "close": 0.575, "volume": 7000.0}, {"date": "2008-08-13", "close": 0.55, "volume": 7940.0}, {"date": "2008-08-15", "close": 0.575, "volume": 4000.0}, {"date": "2008-08-21", "close": 0.45, "volume": 20000.0}, {"date": "2008-08-22", "close": 0.45, "volume": 17000.0}, {"date": "2008-08-25", "close": 0.45, "volume": 16000.0}, {"date": "2008-08-26", "close": 0.45, "volume": 9000.0}, {"date": "2008-08-28", "close": 0.475, "volume": 4600.0}, {"date": "2008-09-01", "close": 0.5, "volume": 10000.0}, {"date": "2008-09-02", "close": 0.5, "volume": 3600.0}, {"date": "2008-09-03", "close": 0.525, "volume": 200.0}, {"date": "2008-09-04", "close": 0.5, "volume": 10600.0}, {"date": "2008-09-05", "close": 0.4, "volume": 9400.0}, {"date": "2008-09-10", "close": 0.45, "volume": 11400.0}, {"date": "2008-09-16", "close": 0.45, "volume": 1600.0}, {"date": "2008-09-17", "close": 0.7, "volume": 36134.0}, {"date": "2008-09-18", "close": 0.5, "volume": 32040.0}, {"date": "2008-09-19", "close": 0.55, "volume": 25440.0}, {"date": "2008-09-22", "close": 0.625, "volume": 17600.0}, {"date": "2008-09-23", "close": 0.575, "volume": 400.0}, {"date": "2008-09-24", "close": 0.55, "volume": 6520.0}, {"date": "2008-09-26", "close": 0.55, "volume": 4793.0}, {"date": "2008-09-29", "close": 0.55, "volume": 5207.0}, {"date": "2008-09-30", "close": 0.495, "volume": 20786.0}, {"date": "2008-10-01", "close": 0.55, "volume": 2000.0}, {"date": "2008-10-07", "close": 0.45, "volume": 31192.0}, {"date": "2008-10-08", "close": 0.55, "volume": 3720.0}, {"date": "2008-10-09", "close": 0.445, "volume": 5000.0}, {"date": "2008-10-10", "close": 0.425, "volume": 8000.0}, {"date": "2008-10-13", "close": 0.45, "volume": 59600.0}, {"date": "2008-10-14", "close": 0.45, "volume": 3000.0}, {"date": "2008-10-16", "close": 0.4, "volume": 15600.0}, {"date": "2008-10-17", "close": 0.4, "volume": 1400.0}, {"date": "2008-10-21", "close": 0.35, "volume": 55000.0}, {"date": "2008-10-23", "close": 0.35, "volume": 8000.0}, {"date": "2008-10-27", "close": 0.395, "volume": 7892.0}, {"date": "2008-10-28", "close": 0.4, "volume": 5154.0}, {"date": "2008-10-29", "close": 0.45, "volume": 46400.0}, {"date": "2008-10-30", "close": 0.4, "volume": 10000.0}, {"date": "2008-10-31", "close": 0.4, "volume": 1846.0}, {"date": "2008-11-03", "close": 0.4, "volume": 2114.0}, {"date": "2008-11-05", "close": 0.4, "volume": 1500.0}, {"date": "2008-11-07", "close": 0.35, "volume": 8000.0}, {"date": "2008-11-11", "close": 0.35, "volume": 20000.0}, {"date": "2008-11-12", "close": 0.35, "volume": 1640.0}, {"date": "2008-11-13", "close": 0.325, "volume": 1300.0}, {"date": "2008-11-14", "close": 0.35, "volume": 18360.0}, {"date": "2008-11-18", "close": 0.305, "volume": 20700.0}, {"date": "2008-11-19", "close": 0.3, "volume": 33000.0}, {"date": "2008-11-20", "close": 0.3, "volume": 4600.0}, {"date": "2008-11-21", "close": 0.25, "volume": 15000.0}, {"date": "2008-11-24", "close": 0.25, "volume": 20000.0}, {"date": "2008-11-27", "close": 0.275, "volume": 3000.0}, {"date": "2008-11-28", "close": 0.26, "volume": 3800.0}, {"date": "2008-12-03", "close": 0.26, "volume": 17000.0}, {"date": "2008-12-04", "close": 0.25, "volume": 52751.0}, {"date": "2008-12-05", "close": 0.25, "volume": 55304.0}, {"date": "2008-12-08", "close": 0.275, "volume": 2231.0}, {"date": "2008-12-11", "close": 0.3, "volume": 15000.0}, {"date": "2008-12-15", "close": 0.3, "volume": 7600.0}, {"date": "2008-12-16", "close": 0.3, "volume": 95909.0}, {"date": "2008-12-17", "close": 0.3, "volume": 35426.0}, {"date": "2008-12-19", "close": 0.325, "volume": 4000.0}, {"date": "2008-12-23", "close": 0.325, "volume": 2400.0}, {"date": "2008-12-24", "close": 0.325, "volume": 4000.0}, {"date": "2008-12-29", "close": 0.325, "volume": 5000.0}, {"date": "2008-12-30", "close": 0.325, "volume": 9215.0}, {"date": "2009-01-05", "close": 0.325, "volume": 2000.0}, {"date": "2009-01-06", "close": 0.35, "volume": 6760.0}, {"date": "2009-01-07", "close": 0.325, "volume": 5.0}, {"date": "2009-01-08", "close": 0.35, "volume": 3435.0}, {"date": "2009-01-09", "close": 0.4, "volume": 4400.0}, {"date": "2009-01-12", "close": 0.385, "volume": 5800.0}, {"date": "2009-01-13", "close": 0.4, "volume": 13000.0}, {"date": "2009-01-14", "close": 0.4, "volume": 5000.0}, {"date": "2009-01-15", "close": 0.445, "volume": 58108.0}, {"date": "2009-01-19", "close": 0.425, "volume": 3840.0}, {"date": "2009-01-20", "close": 0.375, "volume": 37101.0}, {"date": "2009-01-23", "close": 0.375, "volume": 17537.0}, {"date": "2009-01-28", "close": 0.25, "volume": 81863.0}, {"date": "2009-01-29", "close": 0.3, "volume": 12697.0}, {"date": "2009-01-30", "close": 0.25, "volume": 95472.0}, {"date": "2009-02-02", "close": 0.3, "volume": 92528.0}, {"date": "2009-02-03", "close": 0.25, "volume": 8000.0}, {"date": "2009-02-04", "close": 0.25, "volume": 7600.0}, {"date": "2009-02-05", "close": 0.25, "volume": 8000.0}, {"date": "2009-02-09", "close": 0.255, "volume": 8073.0}, {"date": "2009-02-11", "close": 0.3, "volume": 4472.0}, {"date": "2009-02-12", "close": 0.25, "volume": 27528.0}, {"date": "2009-02-13", "close": 0.25, "volume": 10000.0}, {"date": "2009-02-16", "close": 0.25, "volume": 3868.0}, {"date": "2009-02-17", "close": 0.3, "volume": 440.0}, {"date": "2009-02-23", "close": 0.25, "volume": 106504.0}, {"date": "2009-02-26", "close": 0.235, "volume": 60000.0}, {"date": "2009-02-27", "close": 0.23, "volume": 14097.0}, {"date": "2009-03-02", "close": 0.275, "volume": 12000.0}, {"date": "2009-03-04", "close": 0.23, "volume": 20000.0}, {"date": "2009-03-05", "close": 0.23, "volume": 3032.0}, {"date": "2009-03-06", "close": 0.2, "volume": 84282.0}, {"date": "2009-03-10", "close": 0.225, "volume": 2400.0}, {"date": "2009-03-12", "close": 0.2, "volume": 5000.0}, {"date": "2009-03-18", "close": 0.25, "volume": 135000.0}, {"date": "2009-03-19", "close": 0.225, "volume": 3600.0}, {"date": "2009-03-23", "close": 0.225, "volume": 24140.0}, {"date": "2009-03-24", "close": 0.25, "volume": 40349.0}, {"date": "2009-03-25", "close": 0.25, "volume": 28651.0}, {"date": "2009-03-26", "close": 0.25, "volume": 9720.0}, {"date": "2009-03-27", "close": 0.25, "volume": 20564.0}, {"date": "2009-03-31", "close": 0.25, "volume": 10000.0}, {"date": "2009-04-03", "close": 0.25, "volume": 2000.0}, {"date": "2009-04-07", "close": 0.265, "volume": 28000.0}, {"date": "2009-04-09", "close": 0.27, "volume": 4400.0}, {"date": "2009-04-14", "close": 0.3, "volume": 34734.0}, {"date": "2009-04-15", "close": 0.3, "volume": 27400.0}, {"date": "2009-04-16", "close": 0.3, "volume": 13200.0}, {"date": "2009-04-20", "close": 0.325, "volume": 23400.0}, {"date": "2009-04-21", "close": 0.3, "volume": 23000.0}, {"date": "2009-04-22", "close": 0.325, "volume": 57522.0}, {"date": "2009-04-24", "close": 0.35, "volume": 3735.0}, {"date": "2009-04-27", "close": 0.35, "volume": 18465.0}, {"date": "2009-04-28", "close": 0.29, "volume": 66800.0}, {"date": "2009-04-29", "close": 0.29, "volume": 17000.0}, {"date": "2009-04-30", "close": 0.25, "volume": 20000.0}, {"date": "2009-05-01", "close": 0.275, "volume": 22200.0}, {"date": "2009-05-04", "close": 0.3, "volume": 2000.0}, {"date": "2009-05-05", "close": 0.325, "volume": 13197.0}, {"date": "2009-05-06", "close": 0.33, "volume": 30000.0}, {"date": "2009-05-07", "close": 0.325, "volume": 1700.0}, {"date": "2009-05-08", "close": 0.325, "volume": 20000.0}, {"date": "2009-05-11", "close": 0.36, "volume": 80600.0}, {"date": "2009-05-12", "close": 0.375, "volume": 48000.0}, {"date": "2009-05-13", "close": 0.415, "volume": 6200.0}, {"date": "2009-05-14", "close": 0.4, "volume": 45800.0}, {"date": "2009-05-15", "close": 0.425, "volume": 3600.0}, {"date": "2009-05-18", "close": 0.39, "volume": 4370.0}, {"date": "2009-05-20", "close": 0.445, "volume": 6000.0}, {"date": "2009-05-21", "close": 0.4, "volume": 12600.0}, {"date": "2009-05-25", "close": 0.42, "volume": 100000.0}, {"date": "2009-05-26", "close": 0.425, "volume": 11000.0}, {"date": "2009-05-27", "close": 0.425, "volume": 12300.0}, {"date": "2009-05-28", "close": 0.425, "volume": 11600.0}, {"date": "2009-05-29", "close": 0.435, "volume": 4000.0}, {"date": "2009-06-01", "close": 0.425, "volume": 3430.0}, {"date": "2009-06-03", "close": 0.425, "volume": 20000.0}, {"date": "2009-06-04", "close": 0.425, "volume": 33000.0}, {"date": "2009-06-05", "close": 0.415, "volume": 2000.0}, {"date": "2009-06-09", "close": 0.415, "volume": 1000.0}, {"date": "2009-06-11", "close": 0.42, "volume": 120651.0}, {"date": "2009-06-12", "close": 0.415, "volume": 43400.0}, {"date": "2009-06-15", "close": 0.425, "volume": 19697.0}, {"date": "2009-06-16", "close": 0.45, "volume": 20000.0}, {"date": "2009-06-17", "close": 0.415, "volume": 22000.0}, {"date": "2009-06-18", "close": 0.415, "volume": 29363.0}, {"date": "2009-06-19", "close": 0.415, "volume": 6861.0}, {"date": "2009-06-22", "close": 0.415, "volume": 11200.0}, {"date": "2009-06-23", "close": 0.415, "volume": 7392.0}, {"date": "2009-06-24", "close": 0.385, "volume": 7080.0}, {"date": "2009-06-25", "close": 0.345, "volume": 14000.0}, {"date": "2009-06-26", "close": 0.35, "volume": 11400.0}, {"date": "2009-06-29", "close": 0.355, "volume": 600.0}, {"date": "2009-06-30", "close": 0.33, "volume": 36500.0}, {"date": "2009-07-01", "close": 0.31, "volume": 12400.0}, {"date": "2009-07-02", "close": 0.31, "volume": 3600.0}, {"date": "2009-07-08", "close": 0.315, "volume": 43904.0}, {"date": "2009-07-09", "close": 0.325, "volume": 10400.0}, {"date": "2009-07-10", "close": 0.325, "volume": 2400.0}, {"date": "2009-07-14", "close": 0.32, "volume": 34000.0}, {"date": "2009-07-15", "close": 0.325, "volume": 5800.0}, {"date": "2009-07-16", "close": 0.35, "volume": 42668.0}, {"date": "2009-07-20", "close": 0.325, "volume": 50000.0}, {"date": "2009-07-23", "close": 0.35, "volume": 6000.0}, {"date": "2009-07-24", "close": 0.35, "volume": 64742.0}, {"date": "2009-07-27", "close": 0.345, "volume": 26000.0}, {"date": "2009-07-28", "close": 0.345, "volume": 2000.0}, {"date": "2009-07-29", "close": 0.395, "volume": 4340.0}, {"date": "2009-07-31", "close": 0.4, "volume": 24500.0}, {"date": "2009-08-04", "close": 0.355, "volume": 82000.0}, {"date": "2009-08-05", "close": 0.36, "volume": 7480.0}, {"date": "2009-08-07", "close": 0.365, "volume": 2007.0}, {"date": "2009-08-10", "close": 0.4, "volume": 26853.0}, {"date": "2009-08-13", "close": 0.425, "volume": 2624.0}, {"date": "2009-08-14", "close": 0.43, "volume": 1800.0}, {"date": "2009-08-17", "close": 0.425, "volume": 10000.0}, {"date": "2009-08-18", "close": 0.435, "volume": 17924.0}, {"date": "2009-08-19", "close": 0.435, "volume": 12200.0}, {"date": "2009-08-20", "close": 0.435, "volume": 4000.0}, {"date": "2009-08-21", "close": 0.435, "volume": 23800.0}, {"date": "2009-08-24", "close": 0.48, "volume": 5142.0}, {"date": "2009-08-25", "close": 0.47, "volume": 1074.0}, {"date": "2009-08-26", "close": 0.475, "volume": 3696.0}, {"date": "2009-08-27", "close": 0.44, "volume": 2840.0}, {"date": "2009-08-31", "close": 0.485, "volume": 3976.0}, {"date": "2009-09-01", "close": 0.45, "volume": 29032.0}, {"date": "2009-09-02", "close": 0.45, "volume": 840.0}, {"date": "2009-09-03", "close": 0.45, "volume": 1200.0}, {"date": "2009-09-07", "close": 0.45, "volume": 3080.0}, {"date": "2009-09-08", "close": 0.475, "volume": 11040.0}, {"date": "2009-09-09", "close": 0.5, "volume": 26320.0}, {"date": "2009-09-10", "close": 0.525, "volume": 79281.0}, {"date": "2009-09-11", "close": 0.55, "volume": 900.0}, {"date": "2009-09-14", "close": 0.55, "volume": 75621.0}, {"date": "2009-09-15", "close": 0.575, "volume": 4000.0}, {"date": "2009-09-17", "close": 0.625, "volume": 27519.0}, {"date": "2009-09-18", "close": 0.6, "volume": 8300.0}, {"date": "2009-09-21", "close": 0.65, "volume": 118300.0}, {"date": "2009-09-22", "close": 0.6, "volume": 3000.0}, {"date": "2009-09-23", "close": 0.6, "volume": 26000.0}, {"date": "2009-09-25", "close": 0.6, "volume": 13840.0}, {"date": "2009-09-28", "close": 0.6, "volume": 16751.0}, {"date": "2009-09-29", "close": 0.7, "volume": 87485.0}, {"date": "2009-09-30", "close": 0.7, "volume": 63963.0}, {"date": "2009-10-01", "close": 1.0, "volume": 371732.0}, {"date": "2009-10-02", "close": 0.825, "volume": 98159.0}, {"date": "2009-10-05", "close": 0.925, "volume": 69943.0}, {"date": "2009-10-06", "close": 1.05, "volume": 291926.0}, {"date": "2009-10-07", "close": 1.05, "volume": 280696.0}, {"date": "2009-10-08", "close": 1.05, "volume": 83060.0}, {"date": "2009-10-09", "close": 1.075, "volume": 82598.0}, {"date": "2009-10-12", "close": 1.05, "volume": 24124.0}, {"date": "2009-10-13", "close": 0.975, "volume": 43500.0}, {"date": "2009-10-14", "close": 1.0, "volume": 21800.0}, {"date": "2009-10-15", "close": 0.95, "volume": 82400.0}, {"date": "2009-10-16", "close": 0.95, "volume": 40945.0}, {"date": "2009-10-19", "close": 0.95, "volume": 38495.0}, {"date": "2009-10-21", "close": 0.9, "volume": 2400.0}, {"date": "2009-10-22", "close": 0.95, "volume": 14000.0}, {"date": "2009-10-23", "close": 0.975, "volume": 38061.0}, {"date": "2009-10-26", "close": 0.95, "volume": 13400.0}, {"date": "2009-10-27", "close": 0.9, "volume": 40000.0}, {"date": "2009-10-28", "close": 0.9, "volume": 53000.0}, {"date": "2009-10-29", "close": 0.875, "volume": 50912.0}, {"date": "2009-10-30", "close": 0.85, "volume": 300.0}, {"date": "2009-11-02", "close": 0.875, "volume": 6000.0}, {"date": "2009-11-03", "close": 0.9, "volume": 400.0}, {"date": "2009-11-04", "close": 0.9, "volume": 26000.0}, {"date": "2009-11-06", "close": 0.875, "volume": 6644.0}, {"date": "2009-11-09", "close": 0.975, "volume": 68456.0}, {"date": "2009-11-10", "close": 0.95, "volume": 47049.0}, {"date": "2009-11-11", "close": 0.95, "volume": 19929.0}, {"date": "2009-11-13", "close": 0.875, "volume": 10600.0}, {"date": "2009-11-16", "close": 0.875, "volume": 4400.0}, {"date": "2009-11-17", "close": 1.075, "volume": 73037.0}, {"date": "2009-11-18", "close": 1.15, "volume": 263255.0}, {"date": "2009-11-19", "close": 1.1, "volume": 66811.0}, {"date": "2009-11-20", "close": 1.05, "volume": 700.0}, {"date": "2009-11-23", "close": 1.0, "volume": 2278.0}, {"date": "2009-11-24", "close": 1.025, "volume": 124228.0}, {"date": "2009-11-25", "close": 1.025, "volume": 53000.0}, {"date": "2009-11-27", "close": 0.95, "volume": 50000.0}, {"date": "2009-11-30", "close": 0.875, "volume": 35000.0}, {"date": "2009-12-01", "close": 0.875, "volume": 1000.0}, {"date": "2009-12-07", "close": 0.9, "volume": 420.0}, {"date": "2009-12-08", "close": 0.875, "volume": 31000.0}, {"date": "2009-12-09", "close": 0.875, "volume": 6000.0}, {"date": "2009-12-10", "close": 0.85, "volume": 44320.0}, {"date": "2009-12-11", "close": 0.85, "volume": 30800.0}, {"date": "2009-12-14", "close": 0.85, "volume": 10000.0}, {"date": "2009-12-15", "close": 0.85, "volume": 412.0}, {"date": "2009-12-16", "close": 0.85, "volume": 1200.0}, {"date": "2009-12-17", "close": 0.775, "volume": 6700.0}, {"date": "2009-12-18", "close": 0.775, "volume": 7642.0}, {"date": "2009-12-23", "close": 0.8, "volume": 3840.0}, {"date": "2009-12-24", "close": 0.8, "volume": 5948.0}, {"date": "2009-12-29", "close": 0.775, "volume": 34000.0}, {"date": "2009-12-30", "close": 0.775, "volume": 5590.0}, {"date": "2009-12-31", "close": 0.6, "volume": 17300.0}, {"date": "2010-01-04", "close": 0.65, "volume": 1000.0}, {"date": "2010-01-06", "close": 0.7, "volume": 1000.0}, {"date": "2010-01-07", "close": 0.75, "volume": 19260.0}, {"date": "2010-01-08", "close": 0.775, "volume": 4720.0}, {"date": "2010-01-11", "close": 0.75, "volume": 13780.0}, {"date": "2010-01-14", "close": 0.75, "volume": 16504.0}, {"date": "2010-01-18", "close": 0.7, "volume": 6000.0}, {"date": "2010-01-19", "close": 0.7, "volume": 6520.0}, {"date": "2010-01-20", "close": 0.65, "volume": 4000.0}, {"date": "2010-01-21", "close": 0.675, "volume": 20007.0}, {"date": "2010-01-25", "close": 0.625, "volume": 8360.0}, {"date": "2010-01-28", "close": 0.625, "volume": 800.0}, {"date": "2010-01-29", "close": 0.7, "volume": 9500.0}, {"date": "2010-02-01", "close": 0.65, "volume": 8000.0}, {"date": "2010-02-02", "close": 0.6, "volume": 1600.0}, {"date": "2010-02-04", "close": 0.625, "volume": 3450.0}, {"date": "2010-02-05", "close": 0.6, "volume": 8950.0}, {"date": "2010-02-12", "close": 0.7, "volume": 2000.0}, {"date": "2010-02-18", "close": 0.6, "volume": 10000.0}, {"date": "2010-02-23", "close": 0.5, "volume": 13117.0}, {"date": "2010-02-24", "close": 0.5, "volume": 30855.0}, {"date": "2010-02-25", "close": 0.5, "volume": 40587.0}, {"date": "2010-02-26", "close": 0.5, "volume": 4000.0}, {"date": "2010-03-01", "close": 0.5, "volume": 20000.0}, {"date": "2010-03-05", "close": 0.5, "volume": 20400.0}, {"date": "2010-03-08", "close": 0.5, "volume": 2000.0}, {"date": "2010-03-10", "close": 0.55, "volume": 16980.0}, {"date": "2010-03-15", "close": 0.575, "volume": 720.0}, {"date": "2010-03-16", "close": 0.575, "volume": 13280.0}, {"date": "2010-03-22", "close": 0.575, "volume": 900.0}, {"date": "2010-03-23", "close": 0.5, "volume": 30000.0}, {"date": "2010-03-24", "close": 0.5, "volume": 7444.0}, {"date": "2010-03-26", "close": 0.465, "volume": 34380.0}, {"date": "2010-03-31", "close": 0.465, "volume": 1000.0}, {"date": "2010-04-01", "close": 0.55, "volume": 37254.0}, {"date": "2010-04-06", "close": 0.55, "volume": 6623.0}, {"date": "2010-04-07", "close": 0.7, "volume": 77680.0}, {"date": "2010-04-08", "close": 0.75, "volume": 1946.0}, {"date": "2010-04-09", "close": 0.775, "volume": 26493.0}, {"date": "2010-04-12", "close": 0.775, "volume": 16440.0}, {"date": "2010-04-13", "close": 0.85, "volume": 30600.0}, {"date": "2010-04-14", "close": 0.85, "volume": 67400.0}, {"date": "2010-04-15", "close": 0.75, "volume": 19800.0}, {"date": "2010-04-16", "close": 0.8, "volume": 7200.0}, {"date": "2010-04-19", "close": 0.8, "volume": 66824.0}, {"date": "2010-04-20", "close": 0.825, "volume": 20644.0}, {"date": "2010-04-21", "close": 0.8, "volume": 20715.0}, {"date": "2010-04-22", "close": 0.75, "volume": 2217.0}, {"date": "2010-04-23", "close": 0.725, "volume": 4000.0}, {"date": "2010-04-27", "close": 0.75, "volume": 32000.0}, {"date": "2010-04-28", "close": 0.7, "volume": 32000.0}, {"date": "2010-04-29", "close": 0.7, "volume": 5000.0}, {"date": "2010-04-30", "close": 0.725, "volume": 740.0}, {"date": "2010-05-03", "close": 0.65, "volume": 4000.0}, {"date": "2010-05-04", "close": 0.625, "volume": 10000.0}, {"date": "2010-05-05", "close": 0.55, "volume": 110552.0}, {"date": "2010-05-06", "close": 0.5, "volume": 42118.0}, {"date": "2010-05-07", "close": 0.525, "volume": 1060.0}, {"date": "2010-05-11", "close": 0.5, "volume": 12000.0}, {"date": "2010-05-12", "close": 0.5, "volume": 340.0}, {"date": "2010-05-13", "close": 0.525, "volume": 12823.0}, {"date": "2010-05-14", "close": 0.525, "volume": 11977.0}, {"date": "2010-05-17", "close": 0.525, "volume": 23.0}, {"date": "2010-05-19", "close": 0.525, "volume": 6000.0}, {"date": "2010-05-20", "close": 0.55, "volume": 8600.0}, {"date": "2010-05-28", "close": 0.55, "volume": 10000.0}, {"date": "2010-05-31", "close": 0.525, "volume": 8000.0}, {"date": "2010-06-01", "close": 0.525, "volume": 13050.0}, {"date": "2010-06-02", "close": 0.525, "volume": 756.0}, {"date": "2010-06-03", "close": 0.525, "volume": 5600.0}, {"date": "2010-06-04", "close": 0.55, "volume": 10000.0}, {"date": "2010-06-07", "close": 0.5, "volume": 10000.0}, {"date": "2010-06-09", "close": 0.5, "volume": 5304.0}, {"date": "2010-06-10", "close": 0.5, "volume": 7800.0}, {"date": "2010-06-11", "close": 0.55, "volume": 11018.0}, {"date": "2010-06-15", "close": 0.55, "volume": 2000.0}, {"date": "2010-06-16", "close": 0.5, "volume": 12400.0}, {"date": "2010-06-17", "close": 0.475, "volume": 22678.0}, {"date": "2010-06-22", "close": 0.475, "volume": 20000.0}, {"date": "2010-06-23", "close": 0.475, "volume": 6042.0}, {"date": "2010-06-24", "close": 0.43, "volume": 8570.0}, {"date": "2010-06-25", "close": 0.425, "volume": 55778.0}, {"date": "2010-06-28", "close": 0.425, "volume": 10000.0}, {"date": "2010-06-29", "close": 0.39, "volume": 58870.0}, {"date": "2010-06-30", "close": 0.4, "volume": 62322.0}, {"date": "2010-07-08", "close": 0.48, "volume": 20000.0}, {"date": "2010-07-13", "close": 0.48, "volume": 24222.0}, {"date": "2010-07-14", "close": 0.45, "volume": 4893.0}, {"date": "2010-07-15", "close": 0.55, "volume": 33887.0}, {"date": "2010-07-16", "close": 0.625, "volume": 10843.0}, {"date": "2010-07-19", "close": 0.675, "volume": 10000.0}, {"date": "2010-07-20", "close": 0.55, "volume": 3241.0}, {"date": "2010-07-22", "close": 0.625, "volume": 20000.0}, {"date": "2010-07-23", "close": 0.65, "volume": 30197.0}, {"date": "2010-07-27", "close": 0.65, "volume": 30820.0}, {"date": "2010-07-28", "close": 0.6, "volume": 10000.0}, {"date": "2010-07-30", "close": 0.525, "volume": 13618.0}, {"date": "2010-08-02", "close": 0.6, "volume": 6382.0}, {"date": "2010-08-03", "close": 0.55, "volume": 2538.0}, {"date": "2010-08-04", "close": 0.55, "volume": 2000.0}, {"date": "2010-08-05", "close": 0.6, "volume": 200.0}, {"date": "2010-08-06", "close": 0.6, "volume": 7102.0}, {"date": "2010-08-09", "close": 0.6, "volume": 8898.0}, {"date": "2010-08-10", "close": 0.65, "volume": 2500.0}, {"date": "2010-08-11", "close": 0.65, "volume": 2000.0}, {"date": "2010-08-12", "close": 0.65, "volume": 500.0}, {"date": "2010-08-13", "close": 0.6, "volume": 10102.0}, {"date": "2010-08-16", "close": 0.7, "volume": 46838.0}, {"date": "2010-08-17", "close": 0.7, "volume": 30000.0}, {"date": "2010-08-18", "close": 0.625, "volume": 8800.0}, {"date": "2010-08-19", "close": 0.7, "volume": 4000.0}, {"date": "2010-08-20", "close": 0.7, "volume": 5000.0}, {"date": "2010-08-23", "close": 0.7, "volume": 2750.0}, {"date": "2010-08-24", "close": 0.675, "volume": 1400.0}, {"date": "2010-08-25", "close": 0.6, "volume": 25000.0}, {"date": "2010-08-30", "close": 0.6, "volume": 2.0}, {"date": "2010-08-31", "close": 0.5, "volume": 16998.0}, {"date": "2010-09-01", "close": 0.675, "volume": 24202.0}, {"date": "2010-09-06", "close": 0.55, "volume": 1300.0}, {"date": "2010-09-08", "close": 0.6, "volume": 2000.0}, {"date": "2010-09-09", "close": 0.525, "volume": 11122.0}, {"date": "2010-09-10", "close": 0.6, "volume": 4000.0}, {"date": "2010-09-17", "close": 0.575, "volume": 11000.0}, {"date": "2010-09-20", "close": 0.525, "volume": 4000.0}, {"date": "2010-09-21", "close": 0.6, "volume": 49422.0}, {"date": "2010-09-22", "close": 0.675, "volume": 11000.0}, {"date": "2010-09-23", "close": 0.675, "volume": 14059.0}, {"date": "2010-09-24", "close": 0.75, "volume": 46872.0}, {"date": "2010-09-27", "close": 0.725, "volume": 24000.0}, {"date": "2010-09-28", "close": 0.725, "volume": 4000.0}, {"date": "2010-09-29", "close": 0.75, "volume": 6600.0}, {"date": "2010-09-30", "close": 0.7, "volume": 128.0}, {"date": "2010-10-01", "close": 0.625, "volume": 700.0}, {"date": "2010-10-04", "close": 0.625, "volume": 33000.0}, {"date": "2010-10-05", "close": 0.625, "volume": 300.0}, {"date": "2010-10-06", "close": 0.625, "volume": 6300.0}, {"date": "2010-10-07", "close": 0.6, "volume": 27592.0}, {"date": "2010-10-08", "close": 0.65, "volume": 2000.0}, {"date": "2010-10-11", "close": 0.65, "volume": 18013.0}, {"date": "2010-10-12", "close": 0.575, "volume": 6925.0}, {"date": "2010-10-15", "close": 0.6, "volume": 1000.0}, {"date": "2010-10-18", "close": 0.6, "volume": 6696.0}, {"date": "2010-10-19", "close": 0.625, "volume": 5354.0}, {"date": "2010-10-20", "close": 0.625, "volume": 15075.0}, {"date": "2010-10-21", "close": 0.7, "volume": 4000.0}, {"date": "2010-10-22", "close": 0.625, "volume": 9200.0}, {"date": "2010-10-25", "close": 0.75, "volume": 82734.0}, {"date": "2010-10-26", "close": 0.75, "volume": 142212.0}, {"date": "2010-10-27", "close": 0.75, "volume": 8000.0}, {"date": "2010-10-28", "close": 0.75, "volume": 37000.0}, {"date": "2010-10-29", "close": 0.75, "volume": 52333.0}, {"date": "2010-11-01", "close": 1.2, "volume": 1736098.0}, {"date": "2010-11-02", "close": 1.25, "volume": 2289616.0}, {"date": "2010-11-03", "close": 1.1, "volume": 471282.0}, {"date": "2010-11-04", "close": 1.125, "volume": 244106.0}, {"date": "2010-11-05", "close": 1.175, "volume": 424033.0}, {"date": "2010-11-08", "close": 1.15, "volume": 210915.0}, {"date": "2010-11-09", "close": 1.35, "volume": 371395.0}, {"date": "2010-11-10", "close": 1.475, "volume": 590721.0}, {"date": "2010-11-11", "close": 1.375, "volume": 177780.0}, {"date": "2010-11-12", "close": 1.325, "volume": 20494.0}, {"date": "2010-11-15", "close": 1.25, "volume": 70919.0}, {"date": "2010-11-16", "close": 1.15, "volume": 34761.0}, {"date": "2010-11-17", "close": 1.025, "volume": 125118.0}, {"date": "2010-11-18", "close": 1.1, "volume": 22608.0}, {"date": "2010-11-19", "close": 1.2, "volume": 37000.0}, {"date": "2010-11-22", "close": 1.2, "volume": 74324.0}, {"date": "2010-11-23", "close": 1.2, "volume": 61915.0}, {"date": "2010-11-24", "close": 1.125, "volume": 30640.0}, {"date": "2010-11-25", "close": 1.175, "volume": 53200.0}, {"date": "2010-11-26", "close": 1.15, "volume": 17046.0}, {"date": "2010-11-29", "close": 1.1, "volume": 12485.0}, {"date": "2010-11-30", "close": 1.125, "volume": 7415.0}, {"date": "2010-12-01", "close": 1.1, "volume": 46302.0}, {"date": "2010-12-02", "close": 1.2, "volume": 39642.0}, {"date": "2010-12-03", "close": 1.125, "volume": 9559.0}, {"date": "2010-12-06", "close": 1.0, "volume": 189671.0}, {"date": "2010-12-07", "close": 0.975, "volume": 81576.0}, {"date": "2010-12-08", "close": 0.925, "volume": 25220.0}, {"date": "2010-12-09", "close": 0.95, "volume": 15149.0}, {"date": "2010-12-10", "close": 0.9, "volume": 65392.0}, {"date": "2010-12-13", "close": 0.875, "volume": 46399.0}, {"date": "2010-12-14", "close": 0.875, "volume": 45764.0}, {"date": "2010-12-15", "close": 0.825, "volume": 49812.0}, {"date": "2010-12-16", "close": 0.825, "volume": 112200.0}, {"date": "2010-12-17", "close": 0.825, "volume": 6000.0}, {"date": "2010-12-20", "close": 0.825, "volume": 6710.0}, {"date": "2010-12-21", "close": 0.825, "volume": 252898.0}, {"date": "2010-12-22", "close": 0.875, "volume": 158976.0}, {"date": "2010-12-23", "close": 0.9, "volume": 138213.0}, {"date": "2010-12-24", "close": 0.95, "volume": 19500.0}, {"date": "2010-12-29", "close": 1.025, "volume": 37556.0}, {"date": "2010-12-30", "close": 1.025, "volume": 37123.0}, {"date": "2010-12-31", "close": 1.125, "volume": 44498.0}, {"date": "2011-01-04", "close": 1.15, "volume": 92398.0}, {"date": "2011-01-05", "close": 1.125, "volume": 41400.0}, {"date": "2011-01-06", "close": 1.125, "volume": 22650.0}, {"date": "2011-01-07", "close": 1.125, "volume": 15450.0}, {"date": "2011-01-10", "close": 1.1, "volume": 12649.0}, {"date": "2011-01-11", "close": 1.175, "volume": 36066.0}, {"date": "2011-01-12", "close": 1.125, "volume": 5000.0}, {"date": "2011-01-13", "close": 1.125, "volume": 18400.0}, {"date": "2011-01-17", "close": 1.075, "volume": 3845.0}, {"date": "2011-01-18", "close": 1.15, "volume": 16000.0}, {"date": "2011-01-19", "close": 1.1, "volume": 16940.0}, {"date": "2011-01-20", "close": 1.175, "volume": 91322.0}, {"date": "2011-01-21", "close": 1.15, "volume": 60778.0}, {"date": "2011-01-24", "close": 1.125, "volume": 11435.0}, {"date": "2011-01-25", "close": 1.075, "volume": 34871.0}, {"date": "2011-01-27", "close": 1.1, "volume": 11600.0}, {"date": "2011-01-28", "close": 1.1, "volume": 3400.0}, {"date": "2011-01-31", "close": 1.075, "volume": 34504.0}, {"date": "2011-02-01", "close": 1.0, "volume": 28000.0}, {"date": "2011-02-02", "close": 0.975, "volume": 17854.0}, {"date": "2011-02-03", "close": 1.025, "volume": 15600.0}, {"date": "2011-02-04", "close": 1.0, "volume": 13000.0}, {"date": "2011-02-07", "close": 1.075, "volume": 37560.0}, {"date": "2011-02-08", "close": 1.075, "volume": 26400.0}, {"date": "2011-02-09", "close": 1.0, "volume": 46800.0}, {"date": "2011-02-10", "close": 1.05, "volume": 10445.0}, {"date": "2011-02-11", "close": 1.025, "volume": 39888.0}, {"date": "2011-02-14", "close": 1.0, "volume": 61987.0}, {"date": "2011-02-15", "close": 1.0, "volume": 44572.0}, {"date": "2011-02-16", "close": 1.0, "volume": 1428.0}, {"date": "2011-02-17", "close": 1.0, "volume": 11520.0}, {"date": "2011-02-18", "close": 0.975, "volume": 30870.0}, {"date": "2011-02-21", "close": 1.0, "volume": 22043.0}, {"date": "2011-02-22", "close": 0.975, "volume": 41555.0}, {"date": "2011-02-23", "close": 0.95, "volume": 38680.0}, {"date": "2011-02-24", "close": 0.95, "volume": 2000.0}, {"date": "2011-02-25", "close": 0.95, "volume": 5107.0}, {"date": "2011-02-28", "close": 0.975, "volume": 27803.0}, {"date": "2011-03-01", "close": 0.925, "volume": 24157.0}, {"date": "2011-03-02", "close": 0.875, "volume": 35756.0}, {"date": "2011-03-03", "close": 0.925, "volume": 57880.0}, {"date": "2011-03-04", "close": 1.15, "volume": 228754.0}, {"date": "2011-03-07", "close": 1.2, "volume": 199644.0}, {"date": "2011-03-10", "close": 1.125, "volume": 443770.0}, {"date": "2011-03-11", "close": 1.1, "volume": 159983.0}, {"date": "2011-03-14", "close": 1.075, "volume": 82709.0}, {"date": "2011-03-15", "close": 0.9, "volume": 68844.0}, {"date": "2011-03-16", "close": 0.875, "volume": 76120.0}, {"date": "2011-03-17", "close": 0.825, "volume": 58650.0}, {"date": "2011-03-18", "close": 0.9, "volume": 28516.0}, {"date": "2011-03-21", "close": 0.875, "volume": 9868.0}, {"date": "2011-03-22", "close": 0.875, "volume": 45982.0}, {"date": "2011-03-23", "close": 0.9, "volume": 18000.0}, {"date": "2011-03-24", "close": 0.875, "volume": 3778.0}, {"date": "2011-03-25", "close": 1.0, "volume": 10000.0}, {"date": "2011-03-28", "close": 0.9, "volume": 14000.0}, {"date": "2011-03-29", "close": 1.0, "volume": 2000.0}, {"date": "2011-03-30", "close": 1.0, "volume": 16300.0}, {"date": "2011-03-31", "close": 1.0, "volume": 2000.0}, {"date": "2011-04-05", "close": 0.95, "volume": 34771.0}, {"date": "2011-04-06", "close": 1.0, "volume": 15000.0}, {"date": "2011-04-07", "close": 0.95, "volume": 3000.0}, {"date": "2011-04-08", "close": 0.95, "volume": 6620.0}, {"date": "2011-04-11", "close": 0.925, "volume": 18006.0}, {"date": "2011-04-12", "close": 0.9, "volume": 21322.0}, {"date": "2011-04-13", "close": 0.9, "volume": 42678.0}, {"date": "2011-04-14", "close": 0.9, "volume": 11522.0}, {"date": "2011-04-15", "close": 0.875, "volume": 16366.0}, {"date": "2011-04-18", "close": 0.875, "volume": 8169.0}, {"date": "2011-04-19", "close": 0.975, "volume": 235718.0}, {"date": "2011-04-20", "close": 0.975, "volume": 14630.0}, {"date": "2011-04-21", "close": 0.95, "volume": 45907.0}, {"date": "2011-04-27", "close": 0.925, "volume": 10000.0}, {"date": "2011-04-28", "close": 0.925, "volume": 66124.0}, {"date": "2011-04-29", "close": 0.9, "volume": 21400.0}, {"date": "2011-05-02", "close": 0.85, "volume": 126112.0}, {"date": "2011-05-03", "close": 0.85, "volume": 26530.0}, {"date": "2011-05-04", "close": 0.85, "volume": 10970.0}, {"date": "2011-05-05", "close": 0.9, "volume": 40367.0}, {"date": "2011-05-06", "close": 0.85, "volume": 22986.0}, {"date": "2011-05-09", "close": 0.85, "volume": 122491.0}, {"date": "2011-05-10", "close": 0.925, "volume": 85085.0}, {"date": "2011-05-11", "close": 0.925, "volume": 39382.0}, {"date": "2011-05-12", "close": 0.925, "volume": 15800.0}, {"date": "2011-05-13", "close": 0.875, "volume": 44914.0}, {"date": "2011-05-16", "close": 0.85, "volume": 40867.0}, {"date": "2011-05-17", "close": 0.825, "volume": 13276.0}, {"date": "2011-05-18", "close": 0.85, "volume": 43956.0}, {"date": "2011-05-19", "close": 0.825, "volume": 34688.0}, {"date": "2011-05-20", "close": 0.825, "volume": 62220.0}, {"date": "2011-05-23", "close": 0.8, "volume": 13676.0}, {"date": "2011-05-24", "close": 0.8, "volume": 10320.0}, {"date": "2011-05-25", "close": 0.775, "volume": 19914.0}, {"date": "2011-05-26", "close": 0.8, "volume": 32778.0}, {"date": "2011-05-27", "close": 0.775, "volume": 10000.0}, {"date": "2011-05-30", "close": 0.775, "volume": 31250.0}, {"date": "2011-05-31", "close": 0.8, "volume": 39454.0}, {"date": "2011-06-01", "close": 0.775, "volume": 1625.0}, {"date": "2011-06-02", "close": 0.75, "volume": 72129.0}, {"date": "2011-06-03", "close": 0.725, "volume": 5130.0}, {"date": "2011-06-06", "close": 0.7, "volume": 38000.0}, {"date": "2011-06-07", "close": 0.725, "volume": 22857.0}, {"date": "2011-06-08", "close": 0.75, "volume": 4000.0}, {"date": "2011-06-09", "close": 0.725, "volume": 10800.0}, {"date": "2011-06-10", "close": 0.7, "volume": 5660.0}, {"date": "2011-06-14", "close": 0.675, "volume": 37237.0}, {"date": "2011-06-15", "close": 0.65, "volume": 47800.0}, {"date": "2011-06-16", "close": 0.6, "volume": 63992.0}, {"date": "2011-06-17", "close": 0.65, "volume": 23531.0}, {"date": "2011-06-20", "close": 0.675, "volume": 24347.0}, {"date": "2011-06-22", "close": 0.625, "volume": 19904.0}, {"date": "2011-06-23", "close": 0.6, "volume": 20214.0}, {"date": "2011-06-24", "close": 0.625, "volume": 1236.0}, {"date": "2011-06-27", "close": 0.55, "volume": 24596.0}, {"date": "2011-06-28", "close": 0.6, "volume": 27144.0}, {"date": "2011-06-29", "close": 0.625, "volume": 22830.0}, {"date": "2011-06-30", "close": 0.625, "volume": 10286.0}, {"date": "2011-07-01", "close": 0.65, "volume": 4000.0}, {"date": "2011-07-04", "close": 0.65, "volume": 5000.0}, {"date": "2011-07-05", "close": 0.6, "volume": 10400.0}, {"date": "2011-07-07", "close": 0.625, "volume": 6083.0}, {"date": "2011-07-08", "close": 0.675, "volume": 20843.0}, {"date": "2011-07-11", "close": 0.675, "volume": 2000.0}, {"date": "2011-07-12", "close": 0.7, "volume": 24357.0}, {"date": "2011-07-13", "close": 0.65, "volume": 92029.0}, {"date": "2011-07-14", "close": 0.625, "volume": 33377.0}, {"date": "2011-07-15", "close": 0.575, "volume": 32000.0}, {"date": "2011-07-18", "close": 0.575, "volume": 10674.0}, {"date": "2011-07-19", "close": 0.65, "volume": 55898.0}, {"date": "2011-07-20", "close": 0.65, "volume": 20280.0}, {"date": "2011-07-21", "close": 0.6, "volume": 22308.0}, {"date": "2011-07-22", "close": 0.65, "volume": 53209.0}, {"date": "2011-07-25", "close": 0.6, "volume": 38308.0}, {"date": "2011-07-26", "close": 0.625, "volume": 10000.0}, {"date": "2011-07-27", "close": 0.6, "volume": 11562.0}, {"date": "2011-07-28", "close": 0.575, "volume": 44575.0}, {"date": "2011-07-29", "close": 0.6, "volume": 2700.0}, {"date": "2011-08-01", "close": 0.625, "volume": 15920.0}, {"date": "2011-08-02", "close": 0.575, "volume": 51100.0}, {"date": "2011-08-04", "close": 0.575, "volume": 18657.0}, {"date": "2011-08-05", "close": 0.525, "volume": 34514.0}, {"date": "2011-08-08", "close": 0.525, "volume": 25400.0}, {"date": "2011-08-09", "close": 0.45, "volume": 31200.0}, {"date": "2011-08-10", "close": 0.5, "volume": 24555.0}, {"date": "2011-08-12", "close": 0.575, "volume": 2000.0}, {"date": "2011-08-15", "close": 0.55, "volume": 5000.0}, {"date": "2011-08-16", "close": 0.5, "volume": 5000.0}, {"date": "2011-08-17", "close": 0.525, "volume": 22667.0}, {"date": "2011-08-18", "close": 0.475, "volume": 15422.0}, {"date": "2011-08-19", "close": 0.475, "volume": 10943.0}, {"date": "2011-08-22", "close": 0.475, "volume": 24000.0}, {"date": "2011-08-24", "close": 0.45, "volume": 9304.0}, {"date": "2011-08-29", "close": 0.46, "volume": 22143.0}, {"date": "2011-08-30", "close": 0.46, "volume": 5800.0}, {"date": "2011-08-31", "close": 0.49, "volume": 45407.0}, {"date": "2011-09-01", "close": 0.485, "volume": 4737.0}, {"date": "2011-09-02", "close": 0.485, "volume": 220.0}, {"date": "2011-09-05", "close": 0.475, "volume": 33693.0}, {"date": "2011-09-06", "close": 0.475, "volume": 2300.0}, {"date": "2011-09-07", "close": 0.48, "volume": 5357.0}, {"date": "2011-09-08", "close": 0.525, "volume": 5143.0}, {"date": "2011-09-09", "close": 0.495, "volume": 24990.0}, {"date": "2011-09-12", "close": 0.475, "volume": 6800.0}, {"date": "2011-09-13", "close": 0.47, "volume": 2753.0}, {"date": "2011-09-14", "close": 0.48, "volume": 18000.0}, {"date": "2011-09-15", "close": 0.46, "volume": 23800.0}, {"date": "2011-09-16", "close": 0.5, "volume": 14000.0}, {"date": "2011-09-20", "close": 0.45, "volume": 15447.0}, {"date": "2011-09-21", "close": 0.425, "volume": 10889.0}, {"date": "2011-09-22", "close": 0.44, "volume": 15495.0}, {"date": "2011-09-26", "close": 0.425, "volume": 9306.0}, {"date": "2011-09-27", "close": 0.425, "volume": 7274.0}, {"date": "2011-09-29", "close": 0.4, "volume": 56631.0}, {"date": "2011-09-30", "close": 0.45, "volume": 2000.0}, {"date": "2011-10-03", "close": 0.4, "volume": 13000.0}, {"date": "2011-10-04", "close": 0.375, "volume": 22094.0}, {"date": "2011-10-07", "close": 0.4, "volume": 6000.0}, {"date": "2011-10-10", "close": 0.4, "volume": 1714.0}, {"date": "2011-10-11", "close": 0.4, "volume": 58286.0}, {"date": "2011-10-13", "close": 0.425, "volume": 56000.0}, {"date": "2011-10-14", "close": 0.425, "volume": 14000.0}, {"date": "2011-10-17", "close": 0.425, "volume": 6800.0}, {"date": "2011-10-19", "close": 0.425, "volume": 6000.0}, {"date": "2011-10-20", "close": 0.425, "volume": 2000.0}, {"date": "2011-10-24", "close": 0.45, "volume": 48000.0}, {"date": "2011-10-25", "close": 0.45, "volume": 2000.0}, {"date": "2011-10-27", "close": 0.445, "volume": 11000.0}, {"date": "2011-10-28", "close": 0.525, "volume": 19911.0}, {"date": "2011-11-01", "close": 0.575, "volume": 23000.0}, {"date": "2011-11-02", "close": 0.55, "volume": 32000.0}, {"date": "2011-11-03", "close": 0.5, "volume": 14509.0}, {"date": "2011-11-04", "close": 0.5, "volume": 27869.0}, {"date": "2011-11-07", "close": 0.5, "volume": 67757.0}, {"date": "2011-11-08", "close": 0.5, "volume": 27043.0}, {"date": "2011-11-09", "close": 0.5, "volume": 2057.0}, {"date": "2011-11-10", "close": 0.55, "volume": 29943.0}, {"date": "2011-11-11", "close": 0.55, "volume": 17525.0}, {"date": "2011-11-14", "close": 0.525, "volume": 17032.0}, {"date": "2011-11-15", "close": 0.55, "volume": 20375.0}, {"date": "2011-11-16", "close": 0.5, "volume": 48100.0}, {"date": "2011-11-17", "close": 0.425, "volume": 22195.0}, {"date": "2011-11-18", "close": 0.45, "volume": 9100.0}, {"date": "2011-11-21", "close": 0.425, "volume": 5000.0}, {"date": "2011-11-23", "close": 0.425, "volume": 2000.0}, {"date": "2011-11-24", "close": 0.41, "volume": 13146.0}, {"date": "2011-11-25", "close": 0.4, "volume": 37774.0}, {"date": "2011-11-28", "close": 0.45, "volume": 11200.0}, {"date": "2011-11-29", "close": 0.45, "volume": 17100.0}, {"date": "2011-11-30", "close": 0.45, "volume": 11955.0}, {"date": "2011-12-01", "close": 0.45, "volume": 2972.0}, {"date": "2011-12-05", "close": 0.45, "volume": 2000.0}, {"date": "2011-12-06", "close": 0.45, "volume": 18983.0}, {"date": "2011-12-07", "close": 0.43, "volume": 6792.0}, {"date": "2011-12-08", "close": 0.43, "volume": 1008.0}, {"date": "2011-12-09", "close": 0.475, "volume": 70531.0}, {"date": "2011-12-12", "close": 0.45, "volume": 2200.0}, {"date": "2011-12-13", "close": 0.425, "volume": 4000.0}, {"date": "2011-12-15", "close": 0.38, "volume": 10000.0}, {"date": "2011-12-16", "close": 0.375, "volume": 20920.0}, {"date": "2011-12-19", "close": 0.42, "volume": 30000.0}, {"date": "2011-12-21", "close": 0.425, "volume": 1200.0}, {"date": "2011-12-28", "close": 0.375, "volume": 10600.0}, {"date": "2011-12-29", "close": 0.4, "volume": 3000.0}, {"date": "2012-01-04", "close": 0.45, "volume": 33034.0}, {"date": "2012-01-05", "close": 0.45, "volume": 8000.0}, {"date": "2012-01-06", "close": 0.45, "volume": 7600.0}, {"date": "2012-01-11", "close": 0.45, "volume": 1262.0}, {"date": "2012-01-16", "close": 0.45, "volume": 30000.0}, {"date": "2012-01-19", "close": 0.4, "volume": 2000.0}, {"date": "2012-01-23", "close": 0.4, "volume": 1000.0}, {"date": "2012-01-30", "close": 0.445, "volume": 1840.0}, {"date": "2012-02-01", "close": 0.4, "volume": 64650.0}, {"date": "2012-02-02", "close": 0.385, "volume": 14000.0}, {"date": "2012-02-03", "close": 0.39, "volume": 24672.0}, {"date": "2012-02-06", "close": 0.385, "volume": 19184.0}, {"date": "2012-02-07", "close": 0.38, "volume": 2000.0}, {"date": "2012-02-08", "close": 0.39, "volume": 6128.0}, {"date": "2012-02-09", "close": 0.375, "volume": 12672.0}, {"date": "2012-02-10", "close": 0.375, "volume": 1400.0}, {"date": "2012-02-13", "close": 0.36, "volume": 43714.0}, {"date": "2012-02-14", "close": 0.405, "volume": 65714.0}, {"date": "2012-02-15", "close": 0.38, "volume": 36514.0}, {"date": "2012-02-16", "close": 0.375, "volume": 3982.0}, {"date": "2012-02-17", "close": 0.38, "volume": 1018.0}, {"date": "2012-02-20", "close": 0.38, "volume": 35550.0}, {"date": "2012-02-21", "close": 0.375, "volume": 26000.0}, {"date": "2012-02-22", "close": 0.375, "volume": 9500.0}, {"date": "2012-02-23", "close": 0.375, "volume": 10408.0}, {"date": "2012-02-27", "close": 0.415, "volume": 29962.0}, {"date": "2012-02-28", "close": 0.405, "volume": 43342.0}, {"date": "2012-03-01", "close": 0.385, "volume": 4000.0}, {"date": "2012-03-05", "close": 0.4, "volume": 4800.0}, {"date": "2012-03-06", "close": 0.405, "volume": 9000.0}, {"date": "2012-03-08", "close": 0.39, "volume": 59210.0}, {"date": "2012-03-09", "close": 0.395, "volume": 6991.0}, {"date": "2012-03-13", "close": 0.385, "volume": 43000.0}, {"date": "2012-03-14", "close": 0.385, "volume": 7000.0}, {"date": "2012-03-15", "close": 0.375, "volume": 39356.0}, {"date": "2012-03-16", "close": 0.38, "volume": 3000.0}, {"date": "2012-03-19", "close": 0.375, "volume": 57400.0}, {"date": "2012-03-22", "close": 0.37, "volume": 17800.0}, {"date": "2012-03-23", "close": 0.37, "volume": 600.0}, {"date": "2012-03-26", "close": 0.37, "volume": 4000.0}, {"date": "2012-03-27", "close": 0.35, "volume": 21218.0}, {"date": "2012-03-28", "close": 0.35, "volume": 39400.0}, {"date": "2012-03-30", "close": 0.35, "volume": 20000.0}, {"date": "2012-04-04", "close": 0.325, "volume": 5300.0}, {"date": "2012-04-05", "close": 0.35, "volume": 57920.0}, {"date": "2012-04-10", "close": 0.35, "volume": 794.0}, {"date": "2012-04-11", "close": 0.35, "volume": 7000.0}, {"date": "2012-04-12", "close": 0.355, "volume": 800.0}, {"date": "2012-04-16", "close": 0.35, "volume": 2314.0}, {"date": "2012-04-18", "close": 0.335, "volume": 16000.0}, {"date": "2012-04-20", "close": 0.34, "volume": 2500.0}, {"date": "2012-04-23", "close": 0.325, "volume": 35574.0}, {"date": "2012-04-24", "close": 0.325, "volume": 4226.0}, {"date": "2012-04-26", "close": 0.3, "volume": 64631.0}, {"date": "2012-05-01", "close": 0.3, "volume": 41200.0}, {"date": "2012-05-02", "close": 0.31, "volume": 42240.0}, {"date": "2012-05-03", "close": 0.275, "volume": 9769.0}, {"date": "2012-05-04", "close": 0.28, "volume": 200.0}, {"date": "2012-05-07", "close": 0.28, "volume": 1000.0}, {"date": "2012-05-09", "close": 0.275, "volume": 5171.0}, {"date": "2012-05-10", "close": 0.25, "volume": 67936.0}, {"date": "2012-05-11", "close": 0.205, "volume": 17120.0}, {"date": "2012-05-15", "close": 0.255, "volume": 9220.0}, {"date": "2012-05-16", "close": 0.275, "volume": 84153.0}, {"date": "2012-05-17", "close": 0.295, "volume": 40000.0}, {"date": "2012-05-18", "close": 0.3, "volume": 52000.0}, {"date": "2012-05-21", "close": 0.3, "volume": 4086.0}, {"date": "2012-05-23", "close": 0.295, "volume": 3000.0}, {"date": "2012-05-24", "close": 0.28, "volume": 500.0}, {"date": "2012-05-25", "close": 0.275, "volume": 90844.0}, {"date": "2012-05-28", "close": 0.3, "volume": 9000.0}, {"date": "2012-05-30", "close": 0.3, "volume": 12000.0}, {"date": "2012-05-31", "close": 0.28, "volume": 1600.0}, {"date": "2012-06-04", "close": 0.285, "volume": 2089.0}, {"date": "2012-06-05", "close": 0.275, "volume": 38563.0}, {"date": "2012-06-06", "close": 0.275, "volume": 24714.0}, {"date": "2012-06-07", "close": 0.3, "volume": 26828.0}, {"date": "2012-06-08", "close": 0.305, "volume": 3209.0}, {"date": "2012-06-12", "close": 0.3, "volume": 31077.0}, {"date": "2012-06-14", "close": 0.28, "volume": 10000.0}, {"date": "2012-06-15", "close": 0.275, "volume": 52645.0}, {"date": "2012-06-18", "close": 0.3, "volume": 12100.0}, {"date": "2012-06-19", "close": 0.3, "volume": 1423.0}, {"date": "2012-06-20", "close": 0.32, "volume": 8086.0}, {"date": "2012-06-21", "close": 0.35, "volume": 13914.0}, {"date": "2012-06-22", "close": 0.34, "volume": 10600.0}, {"date": "2012-06-25", "close": 0.35, "volume": 26700.0}, {"date": "2012-06-26", "close": 0.285, "volume": 9557.0}, {"date": "2012-06-27", "close": 0.285, "volume": 4443.0}, {"date": "2012-06-28", "close": 0.285, "volume": 77000.0}, {"date": "2012-06-29", "close": 0.275, "volume": 12000.0}, {"date": "2012-07-02", "close": 0.265, "volume": 16600.0}, {"date": "2012-07-03", "close": 0.265, "volume": 2000.0}, {"date": "2012-07-04", "close": 0.275, "volume": 12400.0}, {"date": "2012-07-05", "close": 0.36, "volume": 65720.0}, {"date": "2012-07-06", "close": 0.35, "volume": 7400.0}, {"date": "2012-07-16", "close": 0.325, "volume": 1700.0}, {"date": "2012-07-19", "close": 0.34, "volume": 26000.0}, {"date": "2012-07-20", "close": 0.34, "volume": 15935.0}, {"date": "2012-07-23", "close": 0.325, "volume": 24714.0}, {"date": "2012-07-24", "close": 0.325, "volume": 5000.0}, {"date": "2012-07-25", "close": 0.35, "volume": 5000.0}, {"date": "2012-07-26", "close": 0.35, "volume": 6980.0}, {"date": "2012-07-30", "close": 0.34, "volume": 4600.0}, {"date": "2012-07-31", "close": 0.34, "volume": 2800.0}, {"date": "2012-08-01", "close": 0.325, "volume": 1600.0}, {"date": "2012-08-02", "close": 0.315, "volume": 6000.0}, {"date": "2012-08-03", "close": 0.315, "volume": 6000.0}, {"date": "2012-08-06", "close": 0.315, "volume": 12000.0}, {"date": "2012-08-09", "close": 0.275, "volume": 84889.0}, {"date": "2012-08-10", "close": 0.265, "volume": 16675.0}, {"date": "2012-08-13", "close": 0.265, "volume": 165325.0}, {"date": "2012-08-14", "close": 0.265, "volume": 20714.0}, {"date": "2012-08-15", "close": 0.25, "volume": 6760.0}, {"date": "2012-08-16", "close": 0.275, "volume": 14540.0}, {"date": "2012-08-20", "close": 0.26, "volume": 7409.0}, {"date": "2012-08-23", "close": 0.25, "volume": 43000.0}, {"date": "2012-08-27", "close": 0.25, "volume": 5600.0}, {"date": "2012-08-28", "close": 0.26, "volume": 10718.0}, {"date": "2012-08-31", "close": 0.26, "volume": 1282.0}, {"date": "2012-09-03", "close": 0.26, "volume": 4658.0}, {"date": "2012-09-04", "close": 0.275, "volume": 3000.0}, {"date": "2012-09-05", "close": 0.275, "volume": 2342.0}, {"date": "2012-09-11", "close": 0.265, "volume": 45000.0}, {"date": "2012-09-12", "close": 0.265, "volume": 9308.0}, {"date": "2012-09-17", "close": 0.25, "volume": 15692.0}, {"date": "2012-09-19", "close": 0.29, "volume": 414959.0}, {"date": "2012-09-20", "close": 0.29, "volume": 29726.0}, {"date": "2012-09-21", "close": 0.27, "volume": 233674.0}, {"date": "2012-09-24", "close": 0.275, "volume": 15000.0}, {"date": "2012-09-25", "close": 0.265, "volume": 27040.0}, {"date": "2012-09-26", "close": 0.275, "volume": 134000.0}, {"date": "2012-09-27", "close": 0.25, "volume": 77000.0}, {"date": "2012-09-28", "close": 0.26, "volume": 190734.0}, {"date": "2012-10-01", "close": 0.24, "volume": 80000.0}, {"date": "2012-10-02", "close": 0.245, "volume": 43123.0}, {"date": "2012-10-03", "close": 0.25, "volume": 66080.0}, {"date": "2012-10-05", "close": 0.235, "volume": 36000.0}, {"date": "2012-10-08", "close": 0.235, "volume": 2000.0}, {"date": "2012-10-10", "close": 0.225, "volume": 12800.0}, {"date": "2012-10-11", "close": 0.225, "volume": 3000.0}, {"date": "2012-10-12", "close": 0.23, "volume": 61092.0}, {"date": "2012-10-15", "close": 0.22, "volume": 14700.0}, {"date": "2012-10-16", "close": 0.22, "volume": 12660.0}, {"date": "2012-10-17", "close": 0.2, "volume": 260221.0}, {"date": "2012-10-18", "close": 0.225, "volume": 18182.0}, {"date": "2012-10-19", "close": 0.225, "volume": 12500.0}, {"date": "2012-10-22", "close": 0.215, "volume": 9750.0}, {"date": "2012-10-23", "close": 0.215, "volume": 83890.0}, {"date": "2012-10-24", "close": 0.215, "volume": 77000.0}, {"date": "2012-10-25", "close": 0.23, "volume": 5700.0}, {"date": "2012-10-26", "close": 0.22, "volume": 67524.0}, {"date": "2012-10-29", "close": 0.23, "volume": 34000.0}, {"date": "2012-10-30", "close": 0.225, "volume": 35400.0}, {"date": "2012-10-31", "close": 0.21, "volume": 90114.0}, {"date": "2012-11-01", "close": 0.22, "volume": 24172.0}, {"date": "2012-11-02", "close": 0.215, "volume": 7000.0}, {"date": "2012-11-05", "close": 0.215, "volume": 24000.0}, {"date": "2012-11-07", "close": 0.2, "volume": 1300.0}, {"date": "2012-11-09", "close": 0.205, "volume": 3700.0}, {"date": "2012-11-12", "close": 0.23, "volume": 64598.0}, {"date": "2012-11-13", "close": 0.225, "volume": 20884.0}, {"date": "2012-11-14", "close": 0.235, "volume": 9000.0}, {"date": "2012-11-19", "close": 0.21, "volume": 7200.0}, {"date": "2012-11-20", "close": 0.195, "volume": 37800.0}, {"date": "2012-11-21", "close": 0.19, "volume": 2105.0}, {"date": "2012-11-22", "close": 0.195, "volume": 2000.0}, {"date": "2012-11-27", "close": 0.2, "volume": 19714.0}, {"date": "2012-11-28", "close": 0.19, "volume": 48411.0}, {"date": "2012-11-29", "close": 0.205, "volume": 10789.0}, {"date": "2012-11-30", "close": 0.21, "volume": 9000.0}, {"date": "2012-12-03", "close": 0.195, "volume": 11000.0}, {"date": "2012-12-04", "close": 0.195, "volume": 8000.0}, {"date": "2012-12-05", "close": 0.195, "volume": 12000.0}, {"date": "2012-12-07", "close": 0.2, "volume": 27000.0}, {"date": "2012-12-11", "close": 0.19, "volume": 15511.0}, {"date": "2012-12-12", "close": 0.195, "volume": 20000.0}, {"date": "2012-12-13", "close": 0.19, "volume": 6086.0}, {"date": "2012-12-17", "close": 0.19, "volume": 58000.0}, {"date": "2012-12-18", "close": 0.185, "volume": 26000.0}, {"date": "2012-12-19", "close": 0.185, "volume": 54000.0}, {"date": "2012-12-21", "close": 0.185, "volume": 31897.0}, {"date": "2012-12-27", "close": 0.185, "volume": 40000.0}, {"date": "2012-12-31", "close": 0.185, "volume": 10000.0}, {"date": "2013-01-02", "close": 0.185, "volume": 14000.0}, {"date": "2013-01-03", "close": 0.2, "volume": 3200.0}, {"date": "2013-01-04", "close": 0.2, "volume": 5000.0}, {"date": "2013-01-07", "close": 0.185, "volume": 26400.0}, {"date": "2013-01-08", "close": 0.18, "volume": 14900.0}, {"date": "2013-01-09", "close": 0.17, "volume": 46458.0}, {"date": "2013-01-10", "close": 0.175, "volume": 10930.0}, {"date": "2013-01-11", "close": 0.18, "volume": 80000.0}, {"date": "2013-01-15", "close": 0.18, "volume": 40000.0}, {"date": "2013-01-16", "close": 0.175, "volume": 64000.0}, {"date": "2013-01-17", "close": 0.175, "volume": 44000.0}, {"date": "2013-01-18", "close": 0.18, "volume": 27000.0}, {"date": "2013-01-22", "close": 0.175, "volume": 65489.0}, {"date": "2013-01-24", "close": 0.155, "volume": 58800.0}, {"date": "2013-01-25", "close": 0.15, "volume": 260000.0}, {"date": "2013-01-29", "close": 0.15, "volume": 4000.0}, {"date": "2013-01-31", "close": 0.16, "volume": 7400.0}, {"date": "2013-02-01", "close": 0.165, "volume": 76157.0}, {"date": "2013-02-04", "close": 0.165, "volume": 136000.0}, {"date": "2013-02-06", "close": 0.17, "volume": 24000.0}, {"date": "2013-02-07", "close": 0.165, "volume": 51000.0}, {"date": "2013-02-08", "close": 0.165, "volume": 7000.0}, {"date": "2013-02-11", "close": 0.15, "volume": 102847.0}, {"date": "2013-02-14", "close": 0.175, "volume": 44000.0}, {"date": "2013-02-15", "close": 0.16, "volume": 12000.0}, {"date": "2013-02-18", "close": 0.16, "volume": 1880.0}, {"date": "2013-02-19", "close": 0.165, "volume": 1500.0}, {"date": "2013-02-20", "close": 0.16, "volume": 19413.0}, {"date": "2013-02-21", "close": 0.165, "volume": 20000.0}, {"date": "2013-02-22", "close": 0.16, "volume": 31714.0}, {"date": "2013-02-25", "close": 0.16, "volume": 4750.0}, {"date": "2013-02-26", "close": 0.16, "volume": 15607.0}, {"date": "2013-02-27", "close": 0.155, "volume": 117800.0}, {"date": "2013-02-28", "close": 0.165, "volume": 3200.0}, {"date": "2013-03-01", "close": 0.155, "volume": 80000.0}, {"date": "2013-03-04", "close": 0.16, "volume": 3200.0}, {"date": "2013-03-05", "close": 0.16, "volume": 12361.0}, {"date": "2013-03-06", "close": 0.155, "volume": 45899.0}, {"date": "2013-03-07", "close": 0.155, "volume": 10000.0}, {"date": "2013-03-08", "close": 0.14, "volume": 12447.0}, {"date": "2013-03-12", "close": 0.13, "volume": 118485.0}, {"date": "2013-03-13", "close": 0.14, "volume": 134992.0}, {"date": "2013-03-14", "close": 0.145, "volume": 99000.0}, {"date": "2013-03-15", "close": 0.175, "volume": 59267.0}, {"date": "2013-03-19", "close": 0.155, "volume": 25714.0}, {"date": "2013-03-21", "close": 0.165, "volume": 44122.0}, {"date": "2013-03-26", "close": 0.15, "volume": 31200.0}, {"date": "2013-03-27", "close": 0.14, "volume": 86800.0}, {"date": "2013-03-28", "close": 0.14, "volume": 750.0}, {"date": "2013-04-02", "close": 0.145, "volume": 8000.0}, {"date": "2013-04-03", "close": 0.15, "volume": 3600.0}, {"date": "2013-04-04", "close": 0.14, "volume": 38400.0}, {"date": "2013-04-05", "close": 0.15, "volume": 36098.0}, {"date": "2013-04-08", "close": 0.145, "volume": 63314.0}, {"date": "2013-04-09", "close": 0.175, "volume": 107492.0}, {"date": "2013-04-10", "close": 0.195, "volume": 11460.0}, {"date": "2013-04-15", "close": 0.165, "volume": 115156.0}, {"date": "2013-04-16", "close": 0.165, "volume": 71998.0}, {"date": "2013-04-17", "close": 0.16, "volume": 6388.0}, {"date": "2013-04-18", "close": 0.175, "volume": 32862.0}, {"date": "2013-04-22", "close": 0.14, "volume": 131000.0}, {"date": "2013-05-01", "close": 0.16, "volume": 4000.0}, {"date": "2013-05-02", "close": 0.16, "volume": 84853.0}, {"date": "2013-05-03", "close": 0.16, "volume": 12000.0}, {"date": "2013-05-06", "close": 0.15, "volume": 14540.0}, {"date": "2013-05-08", "close": 0.155, "volume": 19429.0}, {"date": "2013-05-09", "close": 0.155, "volume": 7509.0}, {"date": "2013-05-10", "close": 0.155, "volume": 19031.0}, {"date": "2013-05-15", "close": 0.155, "volume": 34600.0}, {"date": "2013-05-16", "close": 0.16, "volume": 95286.0}, {"date": "2013-05-20", "close": 0.155, "volume": 7000.0}, {"date": "2013-05-21", "close": 0.16, "volume": 20714.0}, {"date": "2013-05-23", "close": 0.155, "volume": 10000.0}, {"date": "2013-05-24", "close": 0.16, "volume": 83330.0}, {"date": "2013-05-27", "close": 0.15, "volume": 46311.0}, {"date": "2013-05-28", "close": 0.15, "volume": 227714.0}, {"date": "2013-05-29", "close": 0.15, "volume": 16975.0}, {"date": "2013-05-30", "close": 0.12, "volume": 40000.0}, {"date": "2013-06-04", "close": 0.115, "volume": 3025.0}, {"date": "2013-06-06", "close": 0.115, "volume": 8750.0}, {"date": "2013-06-11", "close": 0.125, "volume": 8000.0}, {"date": "2013-06-14", "close": 0.115, "volume": 3000.0}, {"date": "2013-06-17", "close": 0.1, "volume": 15000.0}, {"date": "2013-06-20", "close": 0.13, "volume": 46000.0}, {"date": "2013-06-21", "close": 0.12, "volume": 18108.0}, {"date": "2013-06-24", "close": 0.11, "volume": 27824.0}, {"date": "2013-06-25", "close": 0.1, "volume": 22000.0}, {"date": "2013-06-28", "close": 0.11, "volume": 26200.0}, {"date": "2013-07-05", "close": 0.13, "volume": 13000.0}, {"date": "2013-07-15", "close": 0.1, "volume": 114000.0}, {"date": "2013-07-16", "close": 0.1, "volume": 8000.0}, {"date": "2013-07-26", "close": 0.125, "volume": 4000.0}, {"date": "2013-07-30", "close": 0.135, "volume": 57000.0}, {"date": "2013-07-31", "close": 0.125, "volume": 10500.0}, {"date": "2013-08-02", "close": 0.1, "volume": 18346.0}, {"date": "2013-08-06", "close": 0.165, "volume": 90370.0}, {"date": "2013-08-07", "close": 0.155, "volume": 80346.0}, {"date": "2013-08-08", "close": 0.15, "volume": 23284.0}, {"date": "2013-08-09", "close": 0.155, "volume": 8480.0}, {"date": "2013-08-12", "close": 0.155, "volume": 55950.0}, {"date": "2013-08-13", "close": 0.16, "volume": 16500.0}, {"date": "2013-08-14", "close": 0.165, "volume": 93000.0}, {"date": "2013-08-15", "close": 0.17, "volume": 16000.0}, {"date": "2013-08-16", "close": 0.165, "volume": 4000.0}, {"date": "2013-08-23", "close": 0.15, "volume": 16000.0}, {"date": "2013-08-28", "close": 0.16, "volume": 20000.0}, {"date": "2013-08-29", "close": 0.15, "volume": 12506.0}, {"date": "2013-09-10", "close": 0.15, "volume": 39175.0}, {"date": "2013-09-11", "close": 0.15, "volume": 26200.0}, {"date": "2013-09-16", "close": 0.155, "volume": 40000.0}, {"date": "2013-09-17", "close": 0.16, "volume": 6286.0}, {"date": "2013-09-18", "close": 0.155, "volume": 4000.0}, {"date": "2013-09-19", "close": 0.16, "volume": 5000.0}, {"date": "2013-09-20", "close": 0.16, "volume": 77175.0}, {"date": "2013-09-24", "close": 0.16, "volume": 8000.0}, {"date": "2013-09-25", "close": 0.16, "volume": 5585.0}, {"date": "2013-09-26", "close": 0.155, "volume": 9524.0}, {"date": "2013-10-04", "close": 0.165, "volume": 79800.0}, {"date": "2013-10-08", "close": 0.14, "volume": 10400.0}, {"date": "2013-10-09", "close": 0.145, "volume": 8108.0}, {"date": "2013-10-10", "close": 0.16, "volume": 47456.0}, {"date": "2013-10-17", "close": 0.16, "volume": 34000.0}, {"date": "2013-10-18", "close": 0.15, "volume": 12800.0}, {"date": "2013-10-25", "close": 0.14, "volume": 117200.0}, {"date": "2013-10-28", "close": 0.14, "volume": 83320.0}, {"date": "2013-10-29", "close": 0.16, "volume": 36680.0}, {"date": "2013-11-04", "close": 0.145, "volume": 30000.0}, {"date": "2013-11-07", "close": 0.155, "volume": 5998.0}, {"date": "2013-11-11", "close": 0.145, "volume": 2000.0}, {"date": "2013-11-13", "close": 0.145, "volume": 18465.0}, {"date": "2013-11-14", "close": 0.145, "volume": 4000.0}, {"date": "2013-11-18", "close": 0.145, "volume": 1200.0}, {"date": "2013-11-19", "close": 0.135, "volume": 43320.0}, {"date": "2013-11-22", "close": 0.135, "volume": 18335.0}, {"date": "2013-12-05", "close": 0.095, "volume": 45000.0}, {"date": "2013-12-06", "close": 0.15, "volume": 130000.0}, {"date": "2013-12-09", "close": 0.145, "volume": 86000.0}, {"date": "2013-12-11", "close": 0.135, "volume": 20000.0}, {"date": "2013-12-16", "close": 0.125, "volume": 12000.0}, {"date": "2013-12-24", "close": 0.125, "volume": 20000.0}, {"date": "2013-12-30", "close": 0.125, "volume": 10000.0}, {"date": "2014-01-02", "close": 0.135, "volume": 4000.0}, {"date": "2014-01-03", "close": 0.13, "volume": 4600.0}, {"date": "2014-01-06", "close": 0.13, "volume": 4000.0}, {"date": "2014-01-09", "close": 0.125, "volume": 27000.0}, {"date": "2014-01-13", "close": 0.135, "volume": 47400.0}, {"date": "2014-01-15", "close": 0.13, "volume": 11600.0}, {"date": "2014-01-16", "close": 0.12, "volume": 48400.0}, {"date": "2014-01-20", "close": 0.125, "volume": 800.0}, {"date": "2014-01-21", "close": 0.12, "volume": 42000.0}, {"date": "2014-01-23", "close": 0.12, "volume": 18217.0}, {"date": "2014-01-24", "close": 0.12, "volume": 13000.0}, {"date": "2014-01-29", "close": 0.115, "volume": 6700.0}, {"date": "2014-02-05", "close": 0.12, "volume": 20000.0}, {"date": "2014-02-06", "close": 0.115, "volume": 16783.0}, {"date": "2014-02-07", "close": 0.115, "volume": 13217.0}, {"date": "2014-02-10", "close": 0.11, "volume": 16783.0}, {"date": "2014-02-11", "close": 0.075, "volume": 290291.0}, {"date": "2014-02-12", "close": 0.04, "volume": 1563709.0}, {"date": "2014-02-13", "close": 0.07, "volume": 365113.0}, {"date": "2014-02-14", "close": 0.06, "volume": 43200.0}, {"date": "2014-02-17", "close": 0.065, "volume": 129106.0}, {"date": "2014-02-18", "close": 0.07, "volume": 67800.0}, {"date": "2014-02-19", "close": 0.07, "volume": 182900.0}, {"date": "2014-02-20", "close": 0.07, "volume": 110000.0}, {"date": "2014-03-03", "close": 0.06, "volume": 140913.0}, {"date": "2014-03-05", "close": 0.06, "volume": 44281.0}, {"date": "2014-03-06", "close": 0.055, "volume": 154000.0}, {"date": "2014-03-07", "close": 0.055, "volume": 160200.0}, {"date": "2014-03-14", "close": 0.05, "volume": 600.0}, {"date": "2014-03-18", "close": 0.05, "volume": 7400.0}, {"date": "2014-03-19", "close": 0.05, "volume": 24000.0}, {"date": "2014-03-20", "close": 0.045, "volume": 92000.0}, {"date": "2014-03-21", "close": 0.05, "volume": 16000.0}, {"date": "2014-03-24", "close": 0.05, "volume": 30414.0}, {"date": "2014-03-27", "close": 0.065, "volume": 91300.0}, {"date": "2014-03-28", "close": 0.05, "volume": 125852.0}, {"date": "2014-04-01", "close": 0.055, "volume": 42000.0}, {"date": "2014-04-02", "close": 0.055, "volume": 4400.0}, {"date": "2014-04-07", "close": 0.06, "volume": 18000.0}, {"date": "2014-04-08", "close": 0.055, "volume": 10000.0}, {"date": "2014-04-10", "close": 0.055, "volume": 40000.0}, {"date": "2014-04-14", "close": 0.055, "volume": 6000.0}, {"date": "2014-04-16", "close": 0.055, "volume": 6400.0}, {"date": "2014-04-17", "close": 0.055, "volume": 2000.0}, {"date": "2014-04-24", "close": 0.055, "volume": 18319.0}, {"date": "2014-04-29", "close": 0.055, "volume": 16000.0}, {"date": "2014-05-02", "close": 0.065, "volume": 41449.0}, {"date": "2014-05-06", "close": 0.06, "volume": 70000.0}, {"date": "2014-05-07", "close": 0.06, "volume": 8000.0}, {"date": "2014-05-08", "close": 0.06, "volume": 117352.0}, {"date": "2014-05-09", "close": 0.055, "volume": 10714.0}, {"date": "2014-05-12", "close": 0.05, "volume": 457256.0}, {"date": "2014-05-15", "close": 0.055, "volume": 61969.0}, {"date": "2014-05-20", "close": 0.07, "volume": 28400.0}, {"date": "2014-05-27", "close": 0.06, "volume": 5600.0}, {"date": "2014-05-30", "close": 0.05, "volume": 20000.0}, {"date": "2014-06-03", "close": 0.06, "volume": 66000.0}, {"date": "2014-06-04", "close": 0.065, "volume": 9771.0}, {"date": "2014-06-05", "close": 0.065, "volume": 4000.0}, {"date": "2014-06-06", "close": 0.065, "volume": 6200.0}, {"date": "2014-06-10", "close": 0.065, "volume": 48600.0}, {"date": "2014-06-11", "close": 0.06, "volume": 30000.0}, {"date": "2014-06-12", "close": 0.05, "volume": 146377.0}, {"date": "2014-06-16", "close": 0.05, "volume": 21623.0}, {"date": "2014-06-17", "close": 0.04, "volume": 99492.0}, {"date": "2014-06-18", "close": 0.05, "volume": 22600.0}, {"date": "2014-06-19", "close": 0.045, "volume": 44417.0}, {"date": "2014-06-24", "close": 0.045, "volume": 617.0}, {"date": "2014-06-25", "close": 0.045, "volume": 14000.0}, {"date": "2014-06-26", "close": 0.045, "volume": 39998.0}, {"date": "2014-06-27", "close": 0.045, "volume": 14200.0}, {"date": "2014-06-30", "close": 0.04, "volume": 41000.0}, {"date": "2014-07-01", "close": 0.065, "volume": 45000.0}, {"date": "2014-07-04", "close": 0.05, "volume": 9494.0}, {"date": "2014-07-08", "close": 0.055, "volume": 16857.0}, {"date": "2014-07-11", "close": 0.055, "volume": 220.0}, {"date": "2014-07-14", "close": 0.055, "volume": 1000.0}, {"date": "2014-07-15", "close": 0.055, "volume": 16000.0}, {"date": "2014-07-18", "close": 0.065, "volume": 35231.0}, {"date": "2014-07-21", "close": 0.06, "volume": 57000.0}, {"date": "2014-07-22", "close": 0.065, "volume": 10000.0}, {"date": "2014-07-28", "close": 0.065, "volume": 38000.0}, {"date": "2014-07-29", "close": 0.065, "volume": 15000.0}, {"date": "2014-07-31", "close": 0.05, "volume": 6000.0}, {"date": "2014-08-01", "close": 0.05, "volume": 600.0}, {"date": "2014-08-19", "close": 0.055, "volume": 1400.0}, {"date": "2014-08-21", "close": 0.055, "volume": 20000.0}, {"date": "2014-08-29", "close": 0.06, "volume": 21408.0}, {"date": "2014-09-02", "close": 0.06, "volume": 28592.0}, {"date": "2014-09-03", "close": 0.055, "volume": 6000.0}, {"date": "2014-09-04", "close": 0.055, "volume": 30000.0}, {"date": "2014-09-05", "close": 0.055, "volume": 4000.0}, {"date": "2014-09-08", "close": 0.055, "volume": 18000.0}, {"date": "2014-09-11", "close": 0.05, "volume": 8200.0}, {"date": "2014-09-17", "close": 0.05, "volume": 6000.0}, {"date": "2014-09-18", "close": 0.04, "volume": 8000.0}, {"date": "2014-09-23", "close": 0.045, "volume": 4000.0}, {"date": "2014-09-25", "close": 0.05, "volume": 2000.0}, {"date": "2014-09-26", "close": 0.05, "volume": 18300.0}, {"date": "2014-10-02", "close": 0.04, "volume": 121000.0}, {"date": "2014-10-06", "close": 0.045, "volume": 12000.0}, {"date": "2014-10-10", "close": 0.04, "volume": 32400.0}, {"date": "2014-10-13", "close": 0.04, "volume": 2213.0}, {"date": "2014-10-15", "close": 0.04, "volume": 60987.0}, {"date": "2014-11-06", "close": 0.035, "volume": 147634.0}, {"date": "2014-11-07", "close": 0.03, "volume": 47200.0}, {"date": "2014-11-14", "close": 0.04, "volume": 56000.0}, {"date": "2014-11-17", "close": 0.035, "volume": 9714.0}, {"date": "2014-11-18", "close": 0.035, "volume": 44000.0}, {"date": "2014-11-24", "close": 0.03, "volume": 200000.0}, {"date": "2014-11-25", "close": 0.035, "volume": 85013.0}, {"date": "2014-11-28", "close": 0.04, "volume": 100000.0}, {"date": "2014-12-02", "close": 0.04, "volume": 25000.0}, {"date": "2014-12-04", "close": 0.035, "volume": 4000.0}, {"date": "2014-12-05", "close": 0.035, "volume": 16000.0}, {"date": "2014-12-15", "close": 0.03, "volume": 40000.0}, {"date": "2014-12-16", "close": 0.035, "volume": 25200.0}, {"date": "2014-12-17", "close": 0.04, "volume": 22000.0}, {"date": "2014-12-24", "close": 0.04, "volume": 64000.0}, {"date": "2014-12-29", "close": 0.045, "volume": 165000.0}, {"date": "2014-12-30", "close": 0.035, "volume": 60000.0}, {"date": "2015-01-06", "close": 0.03, "volume": 9714.0}, {"date": "2015-01-08", "close": 0.03, "volume": 6000.0}, {"date": "2015-01-09", "close": 0.035, "volume": 55724.0}, {"date": "2015-01-12", "close": 0.035, "volume": 52687.0}, {"date": "2015-01-13", "close": 0.05, "volume": 73839.0}, {"date": "2015-01-15", "close": 0.03, "volume": 82251.0}, {"date": "2015-01-16", "close": 0.05, "volume": 100000.0}, {"date": "2015-01-19", "close": 0.05, "volume": 102061.0}, {"date": "2015-01-20", "close": 0.04, "volume": 118289.0}, {"date": "2015-01-23", "close": 0.04, "volume": 9247.0}, {"date": "2015-02-02", "close": 0.045, "volume": 60000.0}, {"date": "2015-02-06", "close": 0.045, "volume": 1943.0}, {"date": "2015-02-11", "close": 0.035, "volume": 600.0}, {"date": "2015-02-13", "close": 0.045, "volume": 13918.0}, {"date": "2015-02-20", "close": 0.055, "volume": 126082.0}, {"date": "2015-02-23", "close": 0.055, "volume": 164918.0}, {"date": "2015-03-02", "close": 0.05, "volume": 1900.0}, {"date": "2015-03-04", "close": 0.05, "volume": 2000.0}, {"date": "2015-03-09", "close": 0.05, "volume": 15871.0}, {"date": "2015-03-13", "close": 0.055, "volume": 92000.0}, {"date": "2015-03-20", "close": 0.045, "volume": 4450.0}, {"date": "2015-03-23", "close": 0.05, "volume": 5000.0}, {"date": "2015-03-26", "close": 0.05, "volume": 5000.0}, {"date": "2015-03-27", "close": 0.04, "volume": 600.0}, {"date": "2015-03-31", "close": 0.04, "volume": 63000.0}, {"date": "2015-04-02", "close": 0.05, "volume": 19429.0}, {"date": "2015-04-10", "close": 0.04, "volume": 63600.0}, {"date": "2015-04-13", "close": 0.05, "volume": 36000.0}, {"date": "2015-04-27", "close": 0.05, "volume": 40000.0}, {"date": "2015-04-28", "close": 0.045, "volume": 35000.0}, {"date": "2015-05-05", "close": 0.045, "volume": 2120.0}, {"date": "2015-05-06", "close": 0.045, "volume": 2300.0}, {"date": "2015-05-12", "close": 0.045, "volume": 5800.0}, {"date": "2015-05-14", "close": 0.05, "volume": 20000.0}, {"date": "2015-05-19", "close": 0.045, "volume": 7000.0}, {"date": "2015-05-28", "close": 0.045, "volume": 1000.0}, {"date": "2015-05-29", "close": 0.045, "volume": 19000.0}, {"date": "2015-06-02", "close": 0.035, "volume": 14800.0}, {"date": "2015-06-10", "close": 0.035, "volume": 94892.0}, {"date": "2015-06-11", "close": 0.035, "volume": 2200.0}, {"date": "2015-06-15", "close": 0.035, "volume": 23000.0}, {"date": "2015-06-16", "close": 0.035, "volume": 12540.0}, {"date": "2015-06-17", "close": 0.035, "volume": 7000.0}, {"date": "2015-06-18", "close": 0.035, "volume": 5857.0}, {"date": "2015-06-23", "close": 0.035, "volume": 31111.0}, {"date": "2015-06-24", "close": 0.03, "volume": 2000.0}, {"date": "2015-06-26", "close": 0.035, "volume": 41556.0}, {"date": "2015-06-29", "close": 0.035, "volume": 6576.0}, {"date": "2015-06-30", "close": 0.035, "volume": 3200.0}, {"date": "2015-07-10", "close": 0.035, "volume": 18000.0}, {"date": "2015-07-22", "close": 0.05, "volume": 10000.0}, {"date": "2015-07-24", "close": 0.035, "volume": 35039.0}, {"date": "2015-07-28", "close": 0.045, "volume": 20000.0}, {"date": "2015-07-30", "close": 0.045, "volume": 14000.0}, {"date": "2015-08-06", "close": 0.035, "volume": 40000.0}, {"date": "2015-08-13", "close": 0.04, "volume": 44598.0}, {"date": "2015-08-18", "close": 0.04, "volume": 1556.0}, {"date": "2015-08-27", "close": 0.035, "volume": 9224.0}, {"date": "2015-08-31", "close": 0.035, "volume": 2857.0}, {"date": "2015-09-08", "close": 0.035, "volume": 1765.0}, {"date": "2015-09-09", "close": 0.035, "volume": 21235.0}, {"date": "2015-09-14", "close": 0.03, "volume": 80000.0}, {"date": "2015-09-15", "close": 0.03, "volume": 4831.0}, {"date": "2015-09-17", "close": 0.035, "volume": 3226.0}, {"date": "2015-09-29", "close": 0.04, "volume": 8000.0}, {"date": "2015-10-01", "close": 0.045, "volume": 7000.0}, {"date": "2015-10-05", "close": 0.045, "volume": 20000.0}, {"date": "2015-10-15", "close": 0.03, "volume": 5857.0}, {"date": "2015-10-22", "close": 0.045, "volume": 54143.0}, {"date": "2015-10-29", "close": 0.04, "volume": 29286.0}, {"date": "2015-10-30", "close": 0.035, "volume": 56314.0}, {"date": "2015-11-02", "close": 0.035, "volume": 3226.0}, {"date": "2015-11-03", "close": 0.035, "volume": 4831.0}, {"date": "2015-11-06", "close": 0.04, "volume": 17088.0}, {"date": "2015-11-12", "close": 0.035, "volume": 16000.0}, {"date": "2015-11-20", "close": 0.035, "volume": 26000.0}, {"date": "2015-11-25", "close": 0.035, "volume": 20541.0}, {"date": "2015-11-26", "close": 0.035, "volume": 18103.0}, {"date": "2015-12-01", "close": 0.04, "volume": 94000.0}, {"date": "2015-12-02", "close": 0.04, "volume": 15000.0}, {"date": "2015-12-03", "close": 0.035, "volume": 74996.0}, {"date": "2015-12-11", "close": 0.035, "volume": 1400.0}, {"date": "2015-12-16", "close": 0.035, "volume": 11700.0}, {"date": "2015-12-21", "close": 0.045, "volume": 40000.0}, {"date": "2015-12-24", "close": 0.045, "volume": 41000.0}, {"date": "2016-01-04", "close": 0.04, "volume": 4000.0}, {"date": "2016-01-11", "close": 0.04, "volume": 2300.0}, {"date": "2016-01-15", "close": 0.04, "volume": 4000.0}, {"date": "2016-02-03", "close": 0.03, "volume": 73700.0}, {"date": "2016-02-11", "close": 0.03, "volume": 40000.0}, {"date": "2016-02-12", "close": 0.03, "volume": 8000.0}, {"date": "2016-02-18", "close": 0.035, "volume": 4450.0}, {"date": "2016-02-22", "close": 0.045, "volume": 24000.0}, {"date": "2016-02-24", "close": 0.025, "volume": 120000.0}, {"date": "2016-02-26", "close": 0.025, "volume": 1000.0}, {"date": "2016-03-04", "close": 0.025, "volume": 214534.0}, {"date": "2016-03-15", "close": 0.025, "volume": 30000.0}, {"date": "2016-03-18", "close": 0.025, "volume": 50000.0}, {"date": "2016-04-01", "close": 0.03, "volume": 85714.0}, {"date": "2016-04-05", "close": 0.03, "volume": 40000.0}, {"date": "2016-04-06", "close": 0.025, "volume": 80000.0}, {"date": "2016-04-07", "close": 0.025, "volume": 10000.0}, {"date": "2016-04-22", "close": 0.025, "volume": 16000.0}, {"date": "2016-04-26", "close": 0.02, "volume": 29200.0}, {"date": "2016-04-27", "close": 0.025, "volume": 4000.0}, {"date": "2016-04-29", "close": 0.02, "volume": 45714.0}, {"date": "2016-05-04", "close": 0.02, "volume": 17283.0}, {"date": "2016-05-09", "close": 0.025, "volume": 43760.0}, {"date": "2016-05-11", "close": 0.025, "volume": 20000.0}, {"date": "2016-05-18", "close": 0.025, "volume": 8000.0}, {"date": "2016-05-24", "close": 0.025, "volume": 2978.0}, {"date": "2016-05-25", "close": 0.025, "volume": 2000.0}, {"date": "2016-05-27", "close": 0.025, "volume": 29092.0}, {"date": "2016-06-07", "close": 0.025, "volume": 12000.0}, {"date": "2016-06-09", "close": 0.025, "volume": 7857.0}, {"date": "2016-06-10", "close": 0.025, "volume": 2000.0}, {"date": "2016-06-14", "close": 0.025, "volume": 4000.0}, {"date": "2016-06-15", "close": 0.025, "volume": 20000.0}, {"date": "2016-06-16", "close": 0.025, "volume": 6120.0}, {"date": "2016-06-17", "close": 0.025, "volume": 300.0}, {"date": "2016-06-21", "close": 0.025, "volume": 400.0}, {"date": "2016-06-23", "close": 0.025, "volume": 55000.0}, {"date": "2016-06-27", "close": 0.025, "volume": 61000.0}, {"date": "2016-06-28", "close": 0.025, "volume": 31323.0}, {"date": "2016-06-29", "close": 0.02, "volume": 2120.0}, {"date": "2016-06-30", "close": 0.025, "volume": 117534.0}, {"date": "2016-07-01", "close": 0.03, "volume": 16000.0}, {"date": "2016-07-04", "close": 0.035, "volume": 84000.0}, {"date": "2016-07-06", "close": 0.035, "volume": 14300.0}, {"date": "2016-07-07", "close": 0.03, "volume": 34860.0}, {"date": "2016-07-11", "close": 0.03, "volume": 2140.0}, {"date": "2016-07-12", "close": 0.03, "volume": 1484.0}, {"date": "2016-07-13", "close": 0.035, "volume": 15900.0}, {"date": "2016-07-15", "close": 0.03, "volume": 34000.0}, {"date": "2016-07-19", "close": 0.03, "volume": 3720.0}, {"date": "2016-07-28", "close": 0.025, "volume": 390734.0}, {"date": "2016-08-01", "close": 0.025, "volume": 8350.0}, {"date": "2016-08-03", "close": 0.03, "volume": 16800.0}, {"date": "2016-08-04", "close": 0.025, "volume": 6000.0}, {"date": "2016-08-08", "close": 0.025, "volume": 40000.0}, {"date": "2016-08-10", "close": 0.025, "volume": 42556.0}, {"date": "2016-08-11", "close": 0.025, "volume": 20000.0}, {"date": "2016-08-24", "close": 0.025, "volume": 20000.0}, {"date": "2016-09-13", "close": 0.02, "volume": 30000.0}, {"date": "2016-09-19", "close": 0.025, "volume": 19000.0}, {"date": "2016-09-22", "close": 0.025, "volume": 281000.0}, {"date": "2016-10-03", "close": 0.02, "volume": 30000.0}, {"date": "2016-10-05", "close": 0.02, "volume": 9714.0}, {"date": "2016-10-10", "close": 0.025, "volume": 160000.0}, {"date": "2016-10-12", "close": 0.02, "volume": 106840.0}, {"date": "2016-10-13", "close": 0.02, "volume": 4000.0}, {"date": "2016-10-21", "close": 0.02, "volume": 8000.0}, {"date": "2016-10-25", "close": 0.02, "volume": 7000.0}, {"date": "2016-10-26", "close": 0.025, "volume": 266840.0}, {"date": "2016-10-27", "close": 0.025, "volume": 158066.0}, {"date": "2016-10-28", "close": 0.025, "volume": 340000.0}, {"date": "2016-11-14", "close": 0.025, "volume": 10286.0}, {"date": "2016-11-24", "close": 0.025, "volume": 4400.0}, {"date": "2016-11-25", "close": 0.025, "volume": 75600.0}, {"date": "2016-12-02", "close": 0.025, "volume": 13957.0}, {"date": "2016-12-14", "close": 0.025, "volume": 80000.0}, {"date": "2017-01-05", "close": 0.025, "volume": 1980.0}, {"date": "2017-01-11", "close": 0.03, "volume": 20000.0}, {"date": "2017-01-13", "close": 0.03, "volume": 40000.0}, {"date": "2017-01-18", "close": 0.025, "volume": 26214.0}, {"date": "2017-01-27", "close": 0.02, "volume": 50668.0}, {"date": "2017-01-30", "close": 0.03, "volume": 954826.0}, {"date": "2017-01-31", "close": 0.03, "volume": 187460.0}, {"date": "2017-02-02", "close": 0.035, "volume": 92274.0}, {"date": "2017-02-03", "close": 0.035, "volume": 147726.0}, {"date": "2017-02-06", "close": 0.035, "volume": 197100.0}, {"date": "2017-02-07", "close": 0.035, "volume": 1623163.0}, {"date": "2017-02-13", "close": 0.035, "volume": 60000.0}, {"date": "2017-02-14", "close": 0.035, "volume": 119700.0}, {"date": "2017-02-15", "close": 0.04, "volume": 300.0}, {"date": "2017-02-16", "close": 0.04, "volume": 140000.0}, {"date": "2017-02-17", "close": 0.04, "volume": 20000.0}, {"date": "2017-02-21", "close": 0.04, "volume": 50720.0}, {"date": "2017-02-22", "close": 0.04, "volume": 20000.0}, {"date": "2017-02-23", "close": 0.035, "volume": 405780.0}, {"date": "2017-02-24", "close": 0.04, "volume": 600.0}, {"date": "2017-02-28", "close": 0.035, "volume": 400000.0}, {"date": "2017-03-01", "close": 0.035, "volume": 18000.0}, {"date": "2017-03-02", "close": 0.035, "volume": 11000.0}, {"date": "2017-03-03", "close": 0.035, "volume": 58200.0}, {"date": "2017-03-06", "close": 0.035, "volume": 153920.0}, {"date": "2017-03-07", "close": 0.035, "volume": 6080.0}, {"date": "2017-03-09", "close": 0.035, "volume": 66400.0}, {"date": "2017-03-16", "close": 0.035, "volume": 243782.0}, {"date": "2017-03-17", "close": 0.045, "volume": 417971.0}, {"date": "2017-03-20", "close": 0.04, "volume": 484460.0}, {"date": "2017-03-22", "close": 0.035, "volume": 108660.0}, {"date": "2017-03-24", "close": 0.035, "volume": 40000.0}, {"date": "2017-03-28", "close": 0.04, "volume": 2000.0}, {"date": "2017-03-29", "close": 0.035, "volume": 265011.0}, {"date": "2017-03-30", "close": 0.035, "volume": 189.0}, {"date": "2017-04-03", "close": 0.04, "volume": 27140.0}, {"date": "2017-04-12", "close": 0.035, "volume": 77164.0}, {"date": "2017-04-13", "close": 0.035, "volume": 225976.0}, {"date": "2017-04-18", "close": 0.035, "volume": 134849.0}, {"date": "2017-04-21", "close": 0.03, "volume": 20000.0}, {"date": "2017-04-24", "close": 0.03, "volume": 4000.0}, {"date": "2017-05-03", "close": 0.03, "volume": 8000.0}, {"date": "2017-05-05", "close": 0.035, "volume": 142000.0}, {"date": "2017-05-08", "close": 0.03, "volume": 27714.0}, {"date": "2017-05-09", "close": 0.03, "volume": 97249.0}, {"date": "2017-05-11", "close": 0.03, "volume": 22857.0}, {"date": "2017-05-15", "close": 0.03, "volume": 50000.0}, {"date": "2017-05-23", "close": 0.03, "volume": 20000.0}, {"date": "2017-05-24", "close": 0.03, "volume": 25200.0}, {"date": "2017-05-29", "close": 0.03, "volume": 47200.0}, {"date": "2017-06-02", "close": 0.03, "volume": 30000.0}, {"date": "2017-06-05", "close": 0.03, "volume": 151500.0}, {"date": "2017-06-06", "close": 0.03, "volume": 22000.0}, {"date": "2017-06-07", "close": 0.03, "volume": 8746.0}, {"date": "2017-06-13", "close": 0.03, "volume": 6000.0}, {"date": "2017-06-19", "close": 0.025, "volume": 10282.0}, {"date": "2017-06-20", "close": 0.025, "volume": 16000.0}, {"date": "2017-06-22", "close": 0.025, "volume": 13718.0}, {"date": "2017-06-23", "close": 0.025, "volume": 20400.0}, {"date": "2017-06-26", "close": 0.025, "volume": 37882.0}, {"date": "2017-06-27", "close": 0.025, "volume": 59220.0}, {"date": "2017-06-30", "close": 0.025, "volume": 11994.0}, {"date": "2017-07-20", "close": 0.025, "volume": 600.0}, {"date": "2017-07-24", "close": 0.025, "volume": 1400.0}, {"date": "2017-07-31", "close": 0.025, "volume": 1980.0}, {"date": "2017-08-01", "close": 0.025, "volume": 4060.0}, {"date": "2017-08-02", "close": 0.035, "volume": 25400.0}, {"date": "2017-08-03", "close": 0.03, "volume": 600000.0}, {"date": "2017-08-04", "close": 0.035, "volume": 190000.0}, {"date": "2017-08-21", "close": 0.03, "volume": 232895.0}, {"date": "2017-08-28", "close": 0.035, "volume": 17102.0}, {"date": "2017-09-05", "close": 0.025, "volume": 20003.0}, {"date": "2017-09-06", "close": 0.025, "volume": 7940.0}, {"date": "2017-09-08", "close": 0.03, "volume": 60000.0}, {"date": "2017-09-13", "close": 0.025, "volume": 10600.0}, {"date": "2017-09-18", "close": 0.03, "volume": 11800.0}, {"date": "2017-09-26", "close": 0.03, "volume": 755420.0}, {"date": "2017-09-28", "close": 0.03, "volume": 1300.0}, {"date": "2017-10-03", "close": 0.03, "volume": 20000.0}, {"date": "2017-10-10", "close": 0.035, "volume": 250000.0}, {"date": "2017-10-12", "close": 0.045, "volume": 220000.0}, {"date": "2017-10-18", "close": 0.035, "volume": 220000.0}, {"date": "2017-10-20", "close": 0.04, "volume": 198400.0}, {"date": "2017-10-24", "close": 0.045, "volume": 22000.0}, {"date": "2017-10-25", "close": 0.04, "volume": 7082.0}, {"date": "2017-10-27", "close": 0.04, "volume": 140000.0}, {"date": "2017-10-31", "close": 0.035, "volume": 16914.0}, {"date": "2017-11-03", "close": 0.04, "volume": 504366.0}, {"date": "2017-11-06", "close": 0.04, "volume": 20000.0}, {"date": "2017-11-09", "close": 0.04, "volume": 14000.0}, {"date": "2017-11-10", "close": 0.04, "volume": 10000.0}, {"date": "2017-11-13", "close": 0.04, "volume": 40000.0}, {"date": "2017-11-17", "close": 0.04, "volume": 11437.0}, {"date": "2017-11-21", "close": 0.035, "volume": 85763.0}, {"date": "2017-11-22", "close": 0.035, "volume": 57200.0}, {"date": "2017-11-24", "close": 0.035, "volume": 117592.0}, {"date": "2017-11-30", "close": 0.035, "volume": 169937.0}, {"date": "2017-12-01", "close": 0.035, "volume": 54062.0}, {"date": "2017-12-07", "close": 0.03, "volume": 6000.0}, {"date": "2017-12-11", "close": 0.03, "volume": 1800.0}, {"date": "2017-12-19", "close": 0.035, "volume": 200000.0}, {"date": "2017-12-20", "close": 0.03, "volume": 2600.0}, {"date": "2017-12-22", "close": 0.03, "volume": 73103.0}, {"date": "2017-12-27", "close": 0.035, "volume": 40000.0}, {"date": "2017-12-28", "close": 0.035, "volume": 14421.0}, {"date": "2018-01-03", "close": 0.035, "volume": 60000.0}, {"date": "2018-01-04", "close": 0.03, "volume": 140000.0}, {"date": "2018-01-05", "close": 0.03, "volume": 19714.0}, {"date": "2018-01-09", "close": 0.035, "volume": 41543.0}, {"date": "2018-01-11", "close": 0.03, "volume": 40114.0}, {"date": "2018-01-12", "close": 0.03, "volume": 20000.0}, {"date": "2018-01-15", "close": 0.035, "volume": 300784.0}, {"date": "2018-01-16", "close": 0.035, "volume": 88384.0}, {"date": "2018-01-17", "close": 0.035, "volume": 327113.0}, {"date": "2018-01-19", "close": 0.035, "volume": 20877.0}, {"date": "2018-01-23", "close": 0.035, "volume": 28000.0}, {"date": "2018-01-24", "close": 0.035, "volume": 10000.0}, {"date": "2018-01-25", "close": 0.035, "volume": 7200.0}, {"date": "2018-01-31", "close": 0.035, "volume": 508.0}, {"date": "2018-02-01", "close": 0.03, "volume": 118959.0}, {"date": "2018-02-05", "close": 0.03, "volume": 7384.0}, {"date": "2018-02-06", "close": 0.025, "volume": 643796.0}, {"date": "2018-02-07", "close": 0.025, "volume": 162204.0}, {"date": "2018-02-09", "close": 0.025, "volume": 17599.0}, {"date": "2018-02-20", "close": 0.025, "volume": 136940.0}, {"date": "2018-02-28", "close": 0.025, "volume": 39402.0}, {"date": "2018-03-02", "close": 0.025, "volume": 300153.0}, {"date": "2018-03-05", "close": 0.025, "volume": 60000.0}, {"date": "2018-03-12", "close": 0.025, "volume": 30710.0}, {"date": "2018-03-13", "close": 0.025, "volume": 24000.0}, {"date": "2018-03-14", "close": 0.025, "volume": 195943.0}, {"date": "2018-03-29", "close": 0.02, "volume": 593417.0}, {"date": "2018-04-06", "close": 0.02, "volume": 48333.0}, {"date": "2018-04-09", "close": 0.025, "volume": 44000.0}, {"date": "2018-04-10", "close": 0.025, "volume": 79402.0}, {"date": "2018-04-12", "close": 0.025, "volume": 21201.0}, {"date": "2018-04-17", "close": 0.025, "volume": 300000.0}, {"date": "2018-04-19", "close": 0.035, "volume": 437903.0}, {"date": "2018-04-20", "close": 0.04, "volume": 60000.0}, {"date": "2018-04-23", "close": 0.03, "volume": 100000.0}, {"date": "2018-04-27", "close": 0.03, "volume": 100000.0}, {"date": "2018-04-30", "close": 0.035, "volume": 297786.0}, {"date": "2018-05-01", "close": 0.035, "volume": 40800.0}, {"date": "2018-05-08", "close": 0.035, "volume": 54414.0}, {"date": "2018-05-09", "close": 0.035, "volume": 18086.0}, {"date": "2018-05-10", "close": 0.03, "volume": 55645.0}, {"date": "2018-05-11", "close": 0.035, "volume": 40000.0}, {"date": "2018-05-14", "close": 0.035, "volume": 40000.0}, {"date": "2018-05-18", "close": 0.03, "volume": 144322.0}, {"date": "2018-05-21", "close": 0.03, "volume": 40000.0}, {"date": "2018-05-22", "close": 0.03, "volume": 16667.0}, {"date": "2018-05-28", "close": 0.03, "volume": 9714.0}, {"date": "2018-05-29", "close": 0.03, "volume": 188533.0}, {"date": "2018-05-30", "close": 0.03, "volume": 67000.0}, {"date": "2018-06-01", "close": 0.035, "volume": 39999.0}, {"date": "2018-06-05", "close": 0.03, "volume": 60000.0}, {"date": "2018-06-06", "close": 0.03, "volume": 147364.0}, {"date": "2018-06-12", "close": 0.025, "volume": 1600.0}, {"date": "2018-06-13", "close": 0.03, "volume": 100000.0}, {"date": "2018-06-14", "close": 0.025, "volume": 400.0}, {"date": "2018-06-18", "close": 0.025, "volume": 11740.0}, {"date": "2018-06-19", "close": 0.025, "volume": 404313.0}, {"date": "2018-06-20", "close": 0.025, "volume": 4000.0}, {"date": "2018-06-21", "close": 0.025, "volume": 7325.0}, {"date": "2018-06-25", "close": 0.025, "volume": 2118.0}, {"date": "2018-06-26", "close": 0.03, "volume": 100000.0}, {"date": "2018-06-27", "close": 0.025, "volume": 6714.0}, {"date": "2018-06-28", "close": 0.02, "volume": 20000.0}, {"date": "2018-06-29", "close": 0.025, "volume": 61600.0}, {"date": "2018-07-05", "close": 0.025, "volume": 137778.0}, {"date": "2018-07-09", "close": 0.02, "volume": 94010.0}, {"date": "2018-07-10", "close": 0.02, "volume": 28018.0}, {"date": "2018-07-12", "close": 0.025, "volume": 86354.0}, {"date": "2018-07-13", "close": 0.025, "volume": 25000.0}, {"date": "2018-07-23", "close": 0.025, "volume": 3684.0}, {"date": "2018-07-26", "close": 0.025, "volume": 298249.0}, {"date": "2018-07-27", "close": 0.025, "volume": 200000.0}, {"date": "2018-08-01", "close": 0.025, "volume": 190680.0}, {"date": "2018-08-02", "close": 0.025, "volume": 371120.0}, {"date": "2018-08-06", "close": 0.025, "volume": 133415.0}, {"date": "2018-08-13", "close": 0.03, "volume": 114645.0}, {"date": "2018-08-15", "close": 0.035, "volume": 85355.0}, {"date": "2018-08-16", "close": 0.035, "volume": 200000.0}, {"date": "2018-08-27", "close": 0.025, "volume": 139048.0}, {"date": "2018-09-13", "close": 0.03, "volume": 86760.0}, {"date": "2018-09-14", "close": 0.025, "volume": 1000.0}, {"date": "2018-09-21", "close": 0.025, "volume": 22400.0}, {"date": "2018-10-01", "close": 0.03, "volume": 20000.0}, {"date": "2018-10-02", "close": 0.03, "volume": 13467.0}, {"date": "2018-10-03", "close": 0.025, "volume": 922933.0}, {"date": "2018-10-05", "close": 0.025, "volume": 3200.0}, {"date": "2018-10-18", "close": 0.025, "volume": 167243.0}, {"date": "2018-10-19", "close": 0.025, "volume": 200000.0}, {"date": "2018-10-30", "close": 0.03, "volume": 24000.0}, {"date": "2018-11-07", "close": 0.03, "volume": 52450.0}, {"date": "2018-11-08", "close": 0.03, "volume": 47550.0}, {"date": "2018-11-20", "close": 0.025, "volume": 340000.0}, {"date": "2018-11-21", "close": 0.025, "volume": 4760.0}, {"date": "2018-11-23", "close": 0.03, "volume": 20000.0}, {"date": "2018-11-27", "close": 0.03, "volume": 81833.0}, {"date": "2018-11-28", "close": 0.025, "volume": 10000.0}, {"date": "2018-12-03", "close": 0.025, "volume": 121165.0}, {"date": "2018-12-05", "close": 0.025, "volume": 200000.0}, {"date": "2018-12-06", "close": 0.025, "volume": 69444.0}, {"date": "2018-12-07", "close": 0.025, "volume": 130556.0}, {"date": "2018-12-10", "close": 0.025, "volume": 45857.0}, {"date": "2018-12-21", "close": 0.025, "volume": 20000.0}, {"date": "2018-12-24", "close": 0.025, "volume": 20400.0}, {"date": "2019-01-10", "close": 0.025, "volume": 800.0}, {"date": "2019-01-25", "close": 0.015, "volume": 100000.0}, {"date": "2019-02-05", "close": 0.025, "volume": 40578.0}, {"date": "2019-02-06", "close": 0.025, "volume": 42922.0}, {"date": "2019-02-08", "close": 0.03, "volume": 21200.0}, {"date": "2019-02-13", "close": 0.03, "volume": 17000.0}, {"date": "2019-02-15", "close": 0.025, "volume": 42922.0}, {"date": "2019-02-20", "close": 0.025, "volume": 10000.0}, {"date": "2019-02-27", "close": 0.03, "volume": 13078.0}, {"date": "2019-03-07", "close": 0.025, "volume": 20000.0}, {"date": "2019-03-08", "close": 0.03, "volume": 16833.0}, {"date": "2019-03-21", "close": 0.025, "volume": 140673.0}, {"date": "2019-03-22", "close": 0.025, "volume": 240000.0}, {"date": "2019-04-04", "close": 0.03, "volume": 274586.0}, {"date": "2019-04-05", "close": 0.03, "volume": 200000.0}, {"date": "2019-04-16", "close": 0.025, "volume": 200.0}, {"date": "2019-04-29", "close": 0.025, "volume": 150000.0}, {"date": "2019-05-01", "close": 0.025, "volume": 201800.0}, {"date": "2019-05-03", "close": 0.03, "volume": 42280.0}, {"date": "2019-05-06", "close": 0.03, "volume": 300000.0}, {"date": "2019-05-07", "close": 0.03, "volume": 60000.0}, {"date": "2019-05-10", "close": 0.03, "volume": 268644.0}, {"date": "2019-05-17", "close": 0.025, "volume": 268032.0}, {"date": "2019-05-20", "close": 0.025, "volume": 26000.0}, {"date": "2019-05-21", "close": 0.03, "volume": 243087.0}, {"date": "2019-05-22", "close": 0.03, "volume": 44000.0}, {"date": "2019-05-23", "close": 0.03, "volume": 100000.0}, {"date": "2019-05-24", "close": 0.025, "volume": 88114.0}, {"date": "2019-05-28", "close": 0.025, "volume": 3300.0}, {"date": "2019-05-29", "close": 0.035, "volume": 142914.0}, {"date": "2019-05-30", "close": 0.035, "volume": 483872.0}, {"date": "2019-05-31", "close": 0.03, "volume": 130000.0}, {"date": "2019-06-03", "close": 0.03, "volume": 99121.0}, {"date": "2019-06-05", "close": 0.03, "volume": 44857.0}, {"date": "2019-06-06", "close": 0.035, "volume": 241597.0}, {"date": "2019-06-12", "close": 0.03, "volume": 39613.0}, {"date": "2019-06-13", "close": 0.04, "volume": 1786285.0}, {"date": "2019-06-14", "close": 0.04, "volume": 430861.0}, {"date": "2019-06-17", "close": 0.03, "volume": 145714.0}, {"date": "2019-06-18", "close": 0.03, "volume": 5000.0}, {"date": "2019-06-19", "close": 0.035, "volume": 34784.0}, {"date": "2019-06-20", "close": 0.03, "volume": 150153.0}, {"date": "2019-06-24", "close": 0.035, "volume": 143420.0}, {"date": "2019-06-25", "close": 0.035, "volume": 33053.0}, {"date": "2019-06-27", "close": 0.035, "volume": 173504.0}, {"date": "2019-06-28", "close": 0.03, "volume": 30000.0}, {"date": "2019-07-04", "close": 0.03, "volume": 11111.0}, {"date": "2019-07-05", "close": 0.035, "volume": 73750.0}, {"date": "2019-07-08", "close": 0.035, "volume": 12000.0}, {"date": "2019-07-10", "close": 0.035, "volume": 10752.0}, {"date": "2019-07-17", "close": 0.035, "volume": 30000.0}, {"date": "2019-07-19", "close": 0.035, "volume": 55720.0}, {"date": "2019-07-23", "close": 0.035, "volume": 14280.0}, {"date": "2019-07-30", "close": 0.035, "volume": 22601.0}, {"date": "2019-07-31", "close": 0.035, "volume": 116087.0}, {"date": "2019-08-06", "close": 0.035, "volume": 81311.0}, {"date": "2019-08-09", "close": 0.035, "volume": 28860.0}, {"date": "2019-08-12", "close": 0.035, "volume": 95300.0}, {"date": "2019-08-13", "close": 0.035, "volume": 16833.0}, {"date": "2019-08-22", "close": 0.04, "volume": 15000.0}, {"date": "2019-08-23", "close": 0.035, "volume": 2000.0}, {"date": "2019-08-26", "close": 0.035, "volume": 117018.0}, {"date": "2019-08-27", "close": 0.035, "volume": 21992.0}, {"date": "2019-08-28", "close": 0.035, "volume": 42000.0}, {"date": "2019-09-09", "close": 0.03, "volume": 6061.0}, {"date": "2019-09-10", "close": 0.03, "volume": 330721.0}, {"date": "2019-09-12", "close": 0.03, "volume": 40000.0}, {"date": "2019-09-13", "close": 0.03, "volume": 16340.0}, {"date": "2019-09-19", "close": 0.03, "volume": 402199.0}, {"date": "2019-09-20", "close": 0.03, "volume": 577404.0}, {"date": "2019-09-23", "close": 0.03, "volume": 1079840.0}, {"date": "2019-09-24", "close": 0.03, "volume": 24608.0}, {"date": "2019-09-26", "close": 0.03, "volume": 62127.0}, {"date": "2019-10-01", "close": 0.035, "volume": 456348.0}, {"date": "2019-10-04", "close": 0.035, "volume": 40000.0}, {"date": "2019-10-08", "close": 0.035, "volume": 34406.0}, {"date": "2019-10-14", "close": 0.03, "volume": 50136.0}, {"date": "2019-10-21", "close": 0.03, "volume": 20000.0}, {"date": "2019-10-22", "close": 0.03, "volume": 80000.0}, {"date": "2019-10-24", "close": 0.03, "volume": 92001.0}, {"date": "2019-10-28", "close": 0.035, "volume": 148714.0}, {"date": "2019-10-31", "close": 0.035, "volume": 505.0}, {"date": "2019-11-01", "close": 0.03, "volume": 279476.0}, {"date": "2019-11-11", "close": 0.03, "volume": 80000.0}, {"date": "2019-11-14", "close": 0.04, "volume": 125000.0}, {"date": "2019-11-15", "close": 0.04, "volume": 27965.0}, {"date": "2019-11-18", "close": 0.035, "volume": 50000.0}, {"date": "2019-11-20", "close": 0.03, "volume": 68880.0}, {"date": "2019-11-22", "close": 0.03, "volume": 1000.0}, {"date": "2019-11-27", "close": 0.03, "volume": 10120.0}, {"date": "2019-11-29", "close": 0.025, "volume": 64733.0}, {"date": "2019-12-03", "close": 0.025, "volume": 30000.0}, {"date": "2019-12-06", "close": 0.025, "volume": 99800.0}, {"date": "2019-12-09", "close": 0.03, "volume": 6925.0}, {"date": "2019-12-16", "close": 0.025, "volume": 2040.0}, {"date": "2019-12-17", "close": 0.025, "volume": 113733.0}, {"date": "2019-12-18", "close": 0.025, "volume": 160000.0}, {"date": "2019-12-23", "close": 0.025, "volume": 2040.0}, {"date": "2020-01-07", "close": 0.025, "volume": 15714.0}, {"date": "2020-01-08", "close": 0.025, "volume": 20125.0}, {"date": "2020-01-09", "close": 0.025, "volume": 30860.0}, {"date": "2020-01-10", "close": 0.025, "volume": 251542.0}, {"date": "2020-01-13", "close": 0.025, "volume": 124406.0}, {"date": "2020-01-22", "close": 0.025, "volume": 84342.0}, {"date": "2020-02-10", "close": 0.025, "volume": 40000.0}, {"date": "2020-02-11", "close": 0.025, "volume": 200000.0}, {"date": "2020-02-17", "close": 0.025, "volume": 31964.0}, {"date": "2020-02-25", "close": 0.025, "volume": 3036.0}, {"date": "2020-02-28", "close": 0.025, "volume": 160220.0}, {"date": "2020-03-03", "close": 0.02, "volume": 71520.0}, {"date": "2020-03-06", "close": 0.015, "volume": 50000.0}, {"date": "2020-03-13", "close": 0.02, "volume": 90860.0}, {"date": "2020-03-17", "close": 0.02, "volume": 7140.0}, {"date": "2020-03-18", "close": 0.02, "volume": 25830.0}, {"date": "2020-03-23", "close": 0.02, "volume": 30000.0}, {"date": "2020-03-24", "close": 0.015, "volume": 240000.0}, {"date": "2020-04-01", "close": 0.02, "volume": 5967.0}, {"date": "2020-04-02", "close": 0.025, "volume": 195207.0}, {"date": "2020-04-03", "close": 0.02, "volume": 114033.0}, {"date": "2020-04-09", "close": 0.02, "volume": 220000.0}, {"date": "2020-04-14", "close": 0.02, "volume": 17333.0}, {"date": "2020-04-15", "close": 0.02, "volume": 8457.0}, {"date": "2020-04-16", "close": 0.02, "volume": 8143.0}, {"date": "2020-04-20", "close": 0.015, "volume": 228889.0}, {"date": "2020-04-23", "close": 0.02, "volume": 196433.0}, {"date": "2020-04-27", "close": 0.015, "volume": 6857.0}, {"date": "2020-04-29", "close": 0.025, "volume": 178567.0}, {"date": "2020-05-04", "close": 0.02, "volume": 226525.0}, {"date": "2020-05-07", "close": 0.015, "volume": 200486.0}, {"date": "2020-05-08", "close": 0.02, "volume": 185830.0}, {"date": "2020-05-11", "close": 0.02, "volume": 10000.0}, {"date": "2020-05-18", "close": 0.03, "volume": 1437180.0}, {"date": "2020-05-19", "close": 0.025, "volume": 144170.0}, {"date": "2020-05-20", "close": 0.025, "volume": 40000.0}, {"date": "2020-05-26", "close": 0.02, "volume": 34000.0}, {"date": "2020-05-29", "close": 0.02, "volume": 1333333.0}, {"date": "2020-06-01", "close": 0.025, "volume": 54000.0}, {"date": "2020-06-02", "close": 0.025, "volume": 20000.0}, {"date": "2020-06-04", "close": 0.02, "volume": 23000.0}, {"date": "2020-06-10", "close": 0.02, "volume": 173714.0}, {"date": "2020-06-15", "close": 0.02, "volume": 1233506.0}, {"date": "2020-06-16", "close": 0.02, "volume": 200000.0}, {"date": "2020-06-19", "close": 0.015, "volume": 100000.0}, {"date": "2020-07-03", "close": 0.014, "volume": 15015.0}, {"date": "2020-07-06", "close": 0.014, "volume": 100000.0}, {"date": "2020-07-07", "close": 0.02, "volume": 1.0}, {"date": "2020-07-13", "close": 0.018, "volume": 33399.0}, {"date": "2020-07-27", "close": 0.018, "volume": 21200.0}, {"date": "2020-07-28", "close": 0.019, "volume": 180000.0}, {"date": "2020-08-11", "close": 0.019, "volume": 2000.0}, {"date": "2020-08-12", "close": 0.019, "volume": 260000.0}, {"date": "2020-08-14", "close": 0.019, "volume": 260000.0}, {"date": "2020-08-19", "close": 0.019, "volume": 4500.0}, {"date": "2020-08-21", "close": 0.018, "volume": 1501.0}, {"date": "2020-08-24", "close": 0.019, "volume": 62500.0}, {"date": "2020-09-01", "close": 0.019, "volume": 40000.0}, {"date": "2020-09-04", "close": 0.02, "volume": 192400.0}, {"date": "2020-09-07", "close": 0.019, "volume": 262748.0}, {"date": "2020-09-08", "close": 0.02, "volume": 360325.0}, {"date": "2020-09-09", "close": 0.021, "volume": 25000.0}, {"date": "2020-09-14", "close": 0.02, "volume": 315120.0}, {"date": "2020-09-17", "close": 0.017, "volume": 1721379.0}, {"date": "2020-09-21", "close": 0.018, "volume": 310000.0}, {"date": "2020-09-22", "close": 0.017, "volume": 186000.0}, {"date": "2020-09-23", "close": 0.017, "volume": 337001.0}, {"date": "2020-09-30", "close": 0.021, "volume": 236356.0}, {"date": "2020-10-01", "close": 0.022, "volume": 439571.0}, {"date": "2020-10-02", "close": 0.025, "volume": 377808.0}, {"date": "2020-10-05", "close": 0.023, "volume": 250000.0}, {"date": "2020-10-07", "close": 0.03, "volume": 1655958.0}, {"date": "2020-10-08", "close": 0.034, "volume": 651466.0}, {"date": "2020-10-09", "close": 0.04, "volume": 1565361.0}, {"date": "2020-10-12", "close": 0.032, "volume": 13715.0}, {"date": "2020-10-13", "close": 0.029, "volume": 100000.0}, {"date": "2020-10-14", "close": 0.03, "volume": 50000.0}, {"date": "2020-10-16", "close": 0.03, "volume": 245454.0}, {"date": "2020-10-19", "close": 0.032, "volume": 362333.0}, {"date": "2020-10-20", "close": 0.032, "volume": 125000.0}, {"date": "2020-10-21", "close": 0.032, "volume": 236667.0}, {"date": "2020-10-23", "close": 0.032, "volume": 25144.0}, {"date": "2020-11-11", "close": 0.026, "volume": 571241.0}, {"date": "2020-11-12", "close": 0.027, "volume": 94544.0}, {"date": "2020-11-18", "close": 0.024, "volume": 49600.0}, {"date": "2020-11-20", "close": 0.023, "volume": 383333.0}, {"date": "2020-11-26", "close": 0.021, "volume": 8858.0}, {"date": "2020-11-27", "close": 0.022, "volume": 55000.0}, {"date": "2020-12-01", "close": 0.024, "volume": 35000.0}, {"date": "2020-12-10", "close": 0.02, "volume": 593138.0}, {"date": "2020-12-11", "close": 0.02, "volume": 40000.0}, {"date": "2020-12-15", "close": 0.02, "volume": 50000.0}, {"date": "2020-12-17", "close": 0.019, "volume": 29715.0}, {"date": "2020-12-18", "close": 0.02, "volume": 90000.0}, {"date": "2020-12-21", "close": 0.02, "volume": 100000.0}, {"date": "2021-01-04", "close": 0.019, "volume": 342445.0}, {"date": "2021-01-05", "close": 0.019, "volume": 45000.0}, {"date": "2021-01-06", "close": 0.021, "volume": 108000.0}, {"date": "2021-01-07", "close": 0.021, "volume": 90000.0}, {"date": "2021-01-11", "close": 0.018, "volume": 38000.0}, {"date": "2021-01-14", "close": 0.018, "volume": 3600.0}, {"date": "2021-01-18", "close": 0.031, "volume": 3681312.0}, {"date": "2021-01-19", "close": 0.043, "volume": 6687344.0}, {"date": "2021-01-20", "close": 0.06, "volume": 4504477.0}, {"date": "2021-01-21", "close": 0.051, "volume": 1566618.0}, {"date": "2021-01-22", "close": 0.046, "volume": 1363624.0}, {"date": "2021-01-25", "close": 0.041, "volume": 801909.0}, {"date": "2021-01-27", "close": 0.044, "volume": 428889.0}, {"date": "2021-01-28", "close": 0.04, "volume": 114000.0}, {"date": "2021-01-29", "close": 0.039, "volume": 110100.0}, {"date": "2021-02-01", "close": 0.043, "volume": 378626.0}, {"date": "2021-02-02", "close": 0.043, "volume": 268194.0}, {"date": "2021-02-03", "close": 0.043, "volume": 2300.0}, {"date": "2021-02-04", "close": 0.04, "volume": 14028.0}, {"date": "2021-02-05", "close": 0.038, "volume": 123980.0}, {"date": "2021-02-08", "close": 0.038, "volume": 28648.0}, {"date": "2021-02-09", "close": 0.037, "volume": 115000.0}, {"date": "2021-02-10", "close": 0.033, "volume": 539170.0}, {"date": "2021-02-11", "close": 0.035, "volume": 30358.0}, {"date": "2021-02-12", "close": 0.034, "volume": 106700.0}, {"date": "2021-02-15", "close": 0.032, "volume": 534627.0}, {"date": "2021-02-16", "close": 0.034, "volume": 520000.0}, {"date": "2021-02-19", "close": 0.028, "volume": 177525.0}, {"date": "2021-02-22", "close": 0.028, "volume": 134552.0}, {"date": "2021-02-25", "close": 0.029, "volume": 456348.0}, {"date": "2021-03-01", "close": 0.025, "volume": 49642.0}, {"date": "2021-03-02", "close": 0.026, "volume": 217062.0}, {"date": "2021-03-03", "close": 0.025, "volume": 260000.0}, {"date": "2021-03-05", "close": 0.026, "volume": 75823.0}, {"date": "2021-03-08", "close": 0.027, "volume": 20665.0}, {"date": "2021-03-09", "close": 0.027, "volume": 100000.0}, {"date": "2021-03-10", "close": 0.027, "volume": 202089.0}, {"date": "2021-03-12", "close": 0.027, "volume": 15588.0}, {"date": "2021-03-15", "close": 0.028, "volume": 100000.0}, {"date": "2021-03-18", "close": 0.035, "volume": 193414.0}, {"date": "2021-03-19", "close": 0.035, "volume": 18514.0}, {"date": "2021-03-22", "close": 0.035, "volume": 144000.0}, {"date": "2021-03-23", "close": 0.035, "volume": 343.0}, {"date": "2021-03-25", "close": 0.028, "volume": 54182.0}, {"date": "2021-03-30", "close": 0.028, "volume": 45771.0}, {"date": "2021-04-01", "close": 0.028, "volume": 7652.0}, {"date": "2021-04-06", "close": 0.027, "volume": 195000.0}, {"date": "2021-04-07", "close": 0.027, "volume": 269479.0}, {"date": "2021-04-20", "close": 0.035, "volume": 43930.0}, {"date": "2021-04-21", "close": 0.033, "volume": 308001.0}, {"date": "2021-04-26", "close": 0.03, "volume": 24051.0}, {"date": "2021-04-29", "close": 0.028, "volume": 20000.0}, {"date": "2021-05-03", "close": 0.028, "volume": 12000.0}, {"date": "2021-05-06", "close": 0.026, "volume": 38807.0}, {"date": "2021-05-07", "close": 0.03, "volume": 35000.0}, {"date": "2021-05-12", "close": 0.023, "volume": 25715.0}, {"date": "2021-05-13", "close": 0.023, "volume": 6700.0}, {"date": "2021-05-14", "close": 0.021, "volume": 61172.0}, {"date": "2021-05-17", "close": 0.022, "volume": 250440.0}, {"date": "2021-05-25", "close": 0.024, "volume": 9991.0}, {"date": "2021-05-28", "close": 0.024, "volume": 61574.0}, {"date": "2021-05-31", "close": 0.025, "volume": 87878.0}, {"date": "2021-06-02", "close": 0.025, "volume": 207205.0}, {"date": "2021-06-09", "close": 0.024, "volume": 206500.0}, {"date": "2021-06-10", "close": 0.022, "volume": 37580.0}, {"date": "2021-06-15", "close": 0.023, "volume": 123817.0}, {"date": "2021-06-16", "close": 0.022, "volume": 131037.0}, {"date": "2021-06-18", "close": 0.023, "volume": 108047.0}, {"date": "2021-06-22", "close": 0.022, "volume": 324202.0}, {"date": "2021-06-24", "close": 0.021, "volume": 3858.0}, {"date": "2021-06-25", "close": 0.021, "volume": 16667.0}, {"date": "2021-06-28", "close": 0.021, "volume": 2350.0}, {"date": "2021-06-29", "close": 0.02, "volume": 222222.0}, {"date": "2021-07-01", "close": 0.021, "volume": 1605.0}, {"date": "2021-07-02", "close": 0.022, "volume": 4100.0}, {"date": "2021-07-05", "close": 0.023, "volume": 212715.0}, {"date": "2021-07-07", "close": 0.023, "volume": 99606.0}, {"date": "2021-07-12", "close": 0.023, "volume": 50000.0}, {"date": "2021-07-13", "close": 0.023, "volume": 16424.0}, {"date": "2021-07-20", "close": 0.021, "volume": 21800.0}, {"date": "2021-07-28", "close": 0.022, "volume": 10479.0}, {"date": "2021-07-30", "close": 0.022, "volume": 219115.0}, {"date": "2021-08-03", "close": 0.021, "volume": 162813.0}, {"date": "2021-08-04", "close": 0.021, "volume": 509043.0}, {"date": "2021-08-05", "close": 0.019, "volume": 125000.0}, {"date": "2021-08-09", "close": 0.02, "volume": 30526.0}, {"date": "2021-08-10", "close": 0.022, "volume": 54020.0}, {"date": "2021-08-11", "close": 0.03, "volume": 547078.0}, {"date": "2021-08-12", "close": 0.025, "volume": 140434.0}, {"date": "2021-08-13", "close": 0.023, "volume": 20000.0}, {"date": "2021-08-20", "close": 0.023, "volume": 6095.0}, {"date": "2021-08-25", "close": 0.024, "volume": 30000.0}, {"date": "2021-09-01", "close": 0.024, "volume": 290000.0}, {"date": "2021-09-02", "close": 0.024, "volume": 12000.0}, {"date": "2021-09-03", "close": 0.024, "volume": 166757.0}, {"date": "2021-09-07", "close": 0.024, "volume": 1614.0}, {"date": "2021-09-08", "close": 0.024, "volume": 377543.0}, {"date": "2021-09-09", "close": 0.024, "volume": 200000.0}, {"date": "2021-09-13", "close": 0.023, "volume": 20000.0}, {"date": "2021-09-14", "close": 0.025, "volume": 208000.0}, {"date": "2021-09-15", "close": 0.024, "volume": 10625.0}, {"date": "2021-09-20", "close": 0.026, "volume": 311490.0}, {"date": "2021-09-21", "close": 0.023, "volume": 270000.0}, {"date": "2021-09-22", "close": 0.026, "volume": 48751.0}, {"date": "2021-09-27", "close": 0.023, "volume": 27000.0}, {"date": "2021-09-29", "close": 0.022, "volume": 1380884.0}, {"date": "2021-10-01", "close": 0.022, "volume": 380000.0}, {"date": "2021-10-05", "close": 0.022, "volume": 76354.0}, {"date": "2021-10-06", "close": 0.021, "volume": 53667.0}, {"date": "2021-10-07", "close": 0.02, "volume": 100000.0}, {"date": "2021-10-13", "close": 0.022, "volume": 143900.0}, {"date": "2021-10-15", "close": 0.021, "volume": 104073.0}, {"date": "2021-10-18", "close": 0.02, "volume": 21713.0}, {"date": "2021-10-20", "close": 0.021, "volume": 276305.0}, {"date": "2021-10-21", "close": 0.022, "volume": 11606.0}, {"date": "2021-10-22", "close": 0.022, "volume": 119860.0}, {"date": "2021-10-25", "close": 0.025, "volume": 454477.0}, {"date": "2021-10-26", "close": 0.022, "volume": 109038.0}, {"date": "2021-10-27", "close": 0.024, "volume": 22916.0}, {"date": "2021-10-29", "close": 0.021, "volume": 357347.0}, {"date": "2021-11-03", "close": 0.021, "volume": 2000.0}, {"date": "2021-11-04", "close": 0.021, "volume": 100000.0}, {"date": "2021-11-05", "close": 0.021, "volume": 59038.0}, {"date": "2021-11-08", "close": 0.021, "volume": 50000.0}, {"date": "2021-11-16", "close": 0.021, "volume": 125000.0}, {"date": "2021-11-18", "close": 0.021, "volume": 319913.0}, {"date": "2021-11-22", "close": 0.023, "volume": 535687.0}, {"date": "2021-11-23", "close": 0.023, "volume": 300000.0}, {"date": "2021-11-24", "close": 0.023, "volume": 214272.0}, {"date": "2021-11-25", "close": 0.024, "volume": 50019.0}, {"date": "2021-11-26", "close": 0.023, "volume": 106997.0}, {"date": "2021-11-29", "close": 0.021, "volume": 100000.0}, {"date": "2021-11-30", "close": 0.021, "volume": 59403.0}, {"date": "2021-12-03", "close": 0.022, "volume": 384270.0}, {"date": "2021-12-06", "close": 0.021, "volume": 100000.0}, {"date": "2021-12-10", "close": 0.022, "volume": 43000.0}, {"date": "2021-12-20", "close": 0.022, "volume": 227.0}, {"date": "2021-12-21", "close": 0.022, "volume": 6773.0}, {"date": "2021-12-24", "close": 0.024, "volume": 23227.0}, {"date": "2022-01-06", "close": 0.02, "volume": 100000.0}, {"date": "2022-01-10", "close": 0.021, "volume": 25000.0}, {"date": "2022-01-13", "close": 0.024, "volume": 284290.0}, {"date": "2022-01-17", "close": 0.024, "volume": 58002.0}, {"date": "2022-01-19", "close": 0.023, "volume": 200000.0}, {"date": "2022-01-20", "close": 0.023, "volume": 18595.0}, {"date": "2022-01-21", "close": 0.023, "volume": 153403.0}, {"date": "2022-01-24", "close": 0.024, "volume": 25000.0}, {"date": "2022-01-25", "close": 0.022, "volume": 24500.0}, {"date": "2022-01-27", "close": 0.02, "volume": 242700.0}, {"date": "2022-02-01", "close": 0.02, "volume": 300000.0}, {"date": "2022-02-07", "close": 0.022, "volume": 70261.0}, {"date": "2022-02-08", "close": 0.022, "volume": 16000.0}, {"date": "2022-02-10", "close": 0.021, "volume": 406.0}, {"date": "2022-02-14", "close": 0.02, "volume": 14400.0}, {"date": "2022-02-18", "close": 0.02, "volume": 24050.0}, {"date": "2022-02-21", "close": 0.02, "volume": 26550.0}, {"date": "2022-02-23", "close": 0.02, "volume": 85453.0}, {"date": "2022-02-24", "close": 0.022, "volume": 49525.0}, {"date": "2022-02-25", "close": 0.022, "volume": 906.0}, {"date": "2022-02-28", "close": 0.02, "volume": 47000.0}, {"date": "2022-03-02", "close": 0.02, "volume": 38453.0}, {"date": "2022-03-04", "close": 0.02, "volume": 10000.0}, {"date": "2022-03-08", "close": 0.017, "volume": 1000.0}, {"date": "2022-03-15", "close": 0.017, "volume": 40000.0}, {"date": "2022-03-21", "close": 0.019, "volume": 29999.0}, {"date": "2022-03-22", "close": 0.019, "volume": 26314.0}, {"date": "2022-03-24", "close": 0.018, "volume": 1500.0}, {"date": "2022-03-25", "close": 0.018, "volume": 2000.0}, {"date": "2022-04-01", "close": 0.02, "volume": 262488.0}, {"date": "2022-04-04", "close": 0.021, "volume": 56835.0}, {"date": "2022-04-05", "close": 0.021, "volume": 21267.0}, {"date": "2022-04-06", "close": 0.022, "volume": 127199.0}, {"date": "2022-04-08", "close": 0.022, "volume": 100000.0}, {"date": "2022-04-12", "close": 0.022, "volume": 100000.0}, {"date": "2022-04-13", "close": 0.022, "volume": 7140.0}, {"date": "2022-04-14", "close": 0.02, "volume": 25715.0}, {"date": "2022-04-19", "close": 0.021, "volume": 165540.0}, {"date": "2022-04-20", "close": 0.023, "volume": 50000.0}, {"date": "2022-04-21", "close": 0.023, "volume": 43478.0}, {"date": "2022-04-22", "close": 0.02, "volume": 199453.0}, {"date": "2022-04-27", "close": 0.021, "volume": 48093.0}, {"date": "2022-04-28", "close": 0.019, "volume": 204087.0}, {"date": "2022-05-02", "close": 0.019, "volume": 2750.0}, {"date": "2022-05-03", "close": 0.019, "volume": 39500.0}, {"date": "2022-05-09", "close": 0.019, "volume": 161013.0}, {"date": "2022-05-10", "close": 0.019, "volume": 604777.0}, {"date": "2022-05-16", "close": 0.018, "volume": 24000.0}, {"date": "2022-05-23", "close": 0.018, "volume": 34823.0}, {"date": "2022-05-25", "close": 0.018, "volume": 400000.0}, {"date": "2022-05-27", "close": 0.018, "volume": 17483.0}, {"date": "2022-05-30", "close": 0.017, "volume": 128249.0}, {"date": "2022-05-31", "close": 0.018, "volume": 27833.0}, {"date": "2022-06-02", "close": 0.018, "volume": 190991.0}, {"date": "2022-06-06", "close": 0.016, "volume": 118634.0}, {"date": "2022-06-07", "close": 0.016, "volume": 90500.0}, {"date": "2022-06-08", "close": 0.0165, "volume": 20000.0}, {"date": "2022-06-09", "close": 0.0165, "volume": 200000.0}, {"date": "2022-06-10", "close": 0.016, "volume": 140000.0}, {"date": "2022-06-14", "close": 0.015, "volume": 540160.0}, {"date": "2022-06-15", "close": 0.015, "volume": 44464.0}, {"date": "2022-06-17", "close": 0.016, "volume": 35714.0}, {"date": "2022-06-20", "close": 0.016, "volume": 3160.0}, {"date": "2022-06-22", "close": 0.016, "volume": 15000.0}, {"date": "2022-06-23", "close": 0.016, "volume": 21250.0}, {"date": "2022-06-28", "close": 0.016, "volume": 600.0}, {"date": "2022-07-13", "close": 0.016, "volume": 150000.0}, {"date": "2022-07-14", "close": 0.016, "volume": 82610.0}, {"date": "2022-07-22", "close": 0.016, "volume": 84060.0}, {"date": "2022-08-04", "close": 0.016, "volume": 262720.0}, {"date": "2022-08-15", "close": 0.018, "volume": 11111.0}, {"date": "2022-08-23", "close": 0.018, "volume": 27972.0}, {"date": "2022-08-29", "close": 0.016, "volume": 200000.0}, {"date": "2022-09-07", "close": 0.015, "volume": 4000.0}, {"date": "2022-09-14", "close": 0.017, "volume": 202100.0}, {"date": "2022-09-23", "close": 0.017, "volume": 453.0}, {"date": "2022-09-28", "close": 0.017, "volume": 99547.0}, {"date": "2022-10-05", "close": 0.017, "volume": 179302.0}, {"date": "2022-10-06", "close": 0.014, "volume": 1492.0}, {"date": "2022-10-11", "close": 0.015, "volume": 30800.0}, {"date": "2022-10-12", "close": 0.017, "volume": 92163.0}, {"date": "2022-10-14", "close": 0.014, "volume": 551913.0}, {"date": "2022-10-17", "close": 0.014, "volume": 12000.0}, {"date": "2022-10-20", "close": 0.014, "volume": 514923.0}, {"date": "2022-10-24", "close": 0.013, "volume": 40000.0}, {"date": "2022-10-25", "close": 0.013, "volume": 8571.0}, {"date": "2022-10-28", "close": 0.013, "volume": 251429.0}, {"date": "2022-10-31", "close": 0.013, "volume": 37000.0}, {"date": "2022-11-01", "close": 0.012, "volume": 948.0}, {"date": "2022-11-03", "close": 0.012, "volume": 150000.0}, {"date": "2022-11-07", "close": 0.012, "volume": 450996.0}, {"date": "2022-11-09", "close": 0.012, "volume": 262180.0}, {"date": "2022-11-10", "close": 0.011, "volume": 11111.0}, {"date": "2022-11-17", "close": 0.011, "volume": 53184.0}, {"date": "2022-11-21", "close": 0.012, "volume": 154250.0}, {"date": "2022-11-22", "close": 0.011, "volume": 45000.0}, {"date": "2022-11-24", "close": 0.011, "volume": 362180.0}, {"date": "2022-11-28", "close": 0.011, "volume": 92163.0}, {"date": "2022-11-29", "close": 0.012, "volume": 180075.0}, {"date": "2022-11-30", "close": 0.012, "volume": 122500.0}, {"date": "2022-12-01", "close": 0.012, "volume": 359930.0}, {"date": "2022-12-06", "close": 0.013, "volume": 76538.0}, {"date": "2022-12-07", "close": 0.013, "volume": 166000.0}, {"date": "2022-12-09", "close": 0.013, "volume": 4.0}, {"date": "2022-12-13", "close": 0.012, "volume": 77320.0}, {"date": "2022-12-20", "close": 0.011, "volume": 44840.0}, {"date": "2022-12-28", "close": 0.013, "volume": 136523.0}, {"date": "2022-12-30", "close": 0.015, "volume": 321433.0}, {"date": "2023-01-03", "close": 0.015, "volume": 39350.0}, {"date": "2023-01-06", "close": 0.013, "volume": 14429.0}, {"date": "2023-01-11", "close": 0.012, "volume": 2880.0}, {"date": "2023-01-17", "close": 0.013, "volume": 100000.0}, {"date": "2023-01-24", "close": 0.015, "volume": 50000.0}, {"date": "2023-01-31", "close": 0.012, "volume": 144511.0}, {"date": "2023-02-09", "close": 0.012, "volume": 170.0}, {"date": "2023-02-20", "close": 0.012, "volume": 50000.0}, {"date": "2023-03-06", "close": 0.013, "volume": 157819.0}, {"date": "2023-03-08", "close": 0.012, "volume": 331337.0}, {"date": "2023-03-29", "close": 0.011, "volume": 48399.0}, {"date": "2023-04-12", "close": 0.011, "volume": 2460.0}, {"date": "2023-04-13", "close": 0.012, "volume": 41749.0}, {"date": "2023-04-19", "close": 0.013, "volume": 230821.0}, {"date": "2023-04-20", "close": 0.013, "volume": 4000.0}, {"date": "2023-05-03", "close": 0.013, "volume": 384615.0}, {"date": "2023-05-11", "close": 0.011, "volume": 219302.0}, {"date": "2023-05-15", "close": 0.011, "volume": 50998.0}, {"date": "2023-05-19", "close": 0.01, "volume": 49525.0}, {"date": "2023-05-23", "close": 0.01, "volume": 100000.0}, {"date": "2023-06-01", "close": 0.011, "volume": 150325.0}, {"date": "2023-06-05", "close": 0.011, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.011, "volume": 18333.0}, {"date": "2023-06-13", "close": 0.011, "volume": 8000.0}, {"date": "2023-06-19", "close": 0.011, "volume": 12465.0}, {"date": "2023-06-21", "close": 0.008, "volume": 728000.0}, {"date": "2023-06-23", "close": 0.007, "volume": 1366263.0}, {"date": "2023-06-26", "close": 0.006, "volume": 1046036.0}, {"date": "2023-06-27", "close": 0.005, "volume": 65715.0}, {"date": "2023-06-28", "close": 0.005, "volume": 29999.0}, {"date": "2023-06-29", "close": 0.005, "volume": 30000.0}, {"date": "2023-06-30", "close": 0.005, "volume": 39773.0}, {"date": "2023-07-06", "close": 0.005, "volume": 50013.0}, {"date": "2023-07-12", "close": 0.006, "volume": 508882.0}, {"date": "2023-07-13", "close": 0.006, "volume": 5200.0}, {"date": "2023-07-24", "close": 0.006, "volume": 39060.0}, {"date": "2023-07-26", "close": 0.006, "volume": 13310.0}, {"date": "2023-08-09", "close": 0.008, "volume": 452537.0}, {"date": "2023-08-17", "close": 0.009, "volume": 800.0}, {"date": "2023-08-23", "close": 0.009, "volume": 32400.0}, {"date": "2023-08-24", "close": 0.01, "volume": 51928.0}, {"date": "2023-08-30", "close": 0.007, "volume": 933082.0}, {"date": "2023-08-31", "close": 0.006, "volume": 336005.0}, {"date": "2023-09-11", "close": 0.007, "volume": 143279.0}, {"date": "2023-09-13", "close": 0.006, "volume": 322518.0}, {"date": "2023-09-15", "close": 0.006, "volume": 342440.0}, {"date": "2023-09-18", "close": 0.006, "volume": 312804.0}, {"date": "2023-09-26", "close": 0.007, "volume": 1101280.0}, {"date": "2023-09-28", "close": 0.007, "volume": 879511.0}, {"date": "2023-09-29", "close": 0.007, "volume": 51000.0}, {"date": "2023-10-02", "close": 0.007, "volume": 918600.0}, {"date": "2023-10-05", "close": 0.008, "volume": 832518.0}, {"date": "2023-10-10", "close": 0.008, "volume": 38773.0}, {"date": "2023-10-11", "close": 0.008, "volume": 125000.0}, {"date": "2023-10-13", "close": 0.007, "volume": 3920008.0}, {"date": "2023-10-16", "close": 0.008, "volume": 2385005.0}, {"date": "2023-10-17", "close": 0.008, "volume": 1512090.0}, {"date": "2023-10-18", "close": 0.007, "volume": 400369.0}, {"date": "2023-10-19", "close": 0.007, "volume": 3591300.0}, {"date": "2023-10-20", "close": 0.007, "volume": 227980.0}, {"date": "2023-10-24", "close": 0.007, "volume": 285714.0}, {"date": "2023-10-30", "close": 0.006, "volume": 2780236.0}, {"date": "2023-11-01", "close": 0.006, "volume": 4304336.0}, {"date": "2023-11-02", "close": 0.006, "volume": 318173.0}, {"date": "2023-11-03", "close": 0.006, "volume": 441347.0}, {"date": "2023-11-06", "close": 0.006, "volume": 400000.0}, {"date": "2023-11-09", "close": 0.006, "volume": 438401.0}, {"date": "2023-11-13", "close": 0.007, "volume": 1750000.0}, {"date": "2023-11-14", "close": 0.007, "volume": 1300701.0}, {"date": "2023-11-15", "close": 0.007, "volume": 490299.0}, {"date": "2023-11-17", "close": 0.008, "volume": 444750.0}, {"date": "2023-11-20", "close": 0.009, "volume": 7562364.0}, {"date": "2023-12-18", "close": 0.01, "volume": 24978063.0}, {"date": "2023-12-19", "close": 0.01, "volume": 2085194.0}, {"date": "2023-12-20", "close": 0.014, "volume": 36417502.0}, {"date": "2023-12-21", "close": 0.013, "volume": 5559629.0}, {"date": "2023-12-22", "close": 0.017, "volume": 35431554.0}, {"date": "2023-12-27", "close": 0.016, "volume": 62465097.0}, {"date": "2023-12-28", "close": 0.016, "volume": 22859405.0}, {"date": "2023-12-29", "close": 0.015, "volume": 11198010.0}, {"date": "2024-01-02", "close": 0.017, "volume": 35324117.0}, {"date": "2024-01-03", "close": 0.017, "volume": 15977235.0}, {"date": "2024-01-04", "close": 0.019, "volume": 27006995.0}, {"date": "2024-01-05", "close": 0.021, "volume": 35433852.0}, {"date": "2024-01-08", "close": 0.021, "volume": 8738331.0}, {"date": "2024-01-09", "close": 0.02, "volume": 2447259.0}, {"date": "2024-01-10", "close": 0.021, "volume": 14322967.0}, {"date": "2024-01-11", "close": 0.02, "volume": 26323305.0}, {"date": "2024-01-12", "close": 0.02, "volume": 5646126.0}, {"date": "2024-01-15", "close": 0.022, "volume": 12783957.0}, {"date": "2024-01-16", "close": 0.022, "volume": 8684259.0}, {"date": "2024-01-17", "close": 0.025, "volume": 17884565.0}, {"date": "2024-01-18", "close": 0.023, "volume": 7156685.0}, {"date": "2024-01-19", "close": 0.023, "volume": 3374119.0}, {"date": "2024-01-22", "close": 0.021, "volume": 10368795.0}, {"date": "2024-01-23", "close": 0.02, "volume": 2948466.0}, {"date": "2024-01-24", "close": 0.02, "volume": 7425804.0}, {"date": "2024-01-25", "close": 0.019, "volume": 5100399.0}, {"date": "2024-01-29", "close": 0.021, "volume": 11127672.0}, {"date": "2024-01-30", "close": 0.021, "volume": 8036368.0}, {"date": "2024-01-31", "close": 0.017, "volume": 21915827.0}, {"date": "2024-02-01", "close": 0.018, "volume": 8722963.0}, {"date": "2024-02-02", "close": 0.02, "volume": 11322248.0}, {"date": "2024-02-05", "close": 0.022, "volume": 9905568.0}, {"date": "2024-02-06", "close": 0.027, "volume": 46100704.0}, {"date": "2024-02-07", "close": 0.026, "volume": 13262411.0}, {"date": "2024-02-08", "close": 0.028, "volume": 16799401.0}, {"date": "2024-02-09", "close": 0.028, "volume": 13761999.0}, {"date": "2024-02-12", "close": 0.03, "volume": 10256977.0}, {"date": "2024-02-13", "close": 0.03, "volume": 10601381.0}, {"date": "2024-02-14", "close": 0.028, "volume": 4964298.0}, {"date": "2024-02-15", "close": 0.03, "volume": 15036228.0}, {"date": "2024-02-16", "close": 0.027, "volume": 8038303.0}, {"date": "2024-02-19", "close": 0.03, "volume": 12433492.0}, {"date": "2024-02-26", "close": 0.051, "volume": 80672580.0}, {"date": "2024-02-27", "close": 0.04, "volume": 88191213.0}, {"date": "2024-02-28", "close": 0.041, "volume": 39113557.0}, {"date": "2024-02-29", "close": 0.046, "volume": 20883018.0}, {"date": "2024-03-01", "close": 0.043, "volume": 41379852.0}, {"date": "2024-03-04", "close": 0.041, "volume": 44981699.0}, {"date": "2024-03-05", "close": 0.039, "volume": 15793107.0}, {"date": "2024-03-06", "close": 0.042, "volume": 14588588.0}, {"date": "2024-03-07", "close": 0.04, "volume": 10410847.0}, {"date": "2024-03-08", "close": 0.041, "volume": 15557955.0}, {"date": "2024-03-11", "close": 0.04, "volume": 15527760.0}, {"date": "2024-03-12", "close": 0.037, "volume": 7969006.0}, {"date": "2024-03-13", "close": 0.039, "volume": 12346539.0}, {"date": "2024-03-18", "close": 0.033, "volume": 54580199.0}, {"date": "2024-03-19", "close": 0.03, "volume": 30970471.0}, {"date": "2024-03-20", "close": 0.03, "volume": 19334510.0}, {"date": "2024-03-21", "close": 0.029, "volume": 8645044.0}, {"date": "2024-03-22", "close": 0.027, "volume": 7397151.0}, {"date": "2024-03-25", "close": 0.027, "volume": 2544214.0}, {"date": "2024-03-26", "close": 0.025, "volume": 9377202.0}, {"date": "2024-03-27", "close": 0.026, "volume": 15598682.0}, {"date": "2024-03-28", "close": 0.025, "volume": 15357184.0}, {"date": "2024-04-02", "close": 0.023, "volume": 3329770.0}, {"date": "2024-04-03", "close": 0.022, "volume": 11649706.0}, {"date": "2024-04-08", "close": 0.019, "volume": 11330202.0}, {"date": "2024-04-09", "close": 0.017, "volume": 7449796.0}, {"date": "2024-04-10", "close": 0.018, "volume": 4422446.0}, {"date": "2024-04-11", "close": 0.02, "volume": 7777909.0}, {"date": "2024-04-12", "close": 0.02, "volume": 7941906.0}, {"date": "2024-04-15", "close": 0.018, "volume": 4609839.0}, {"date": "2024-04-16", "close": 0.017, "volume": 4568466.0}, {"date": "2024-04-17", "close": 0.017, "volume": 3061104.0}, {"date": "2024-04-18", "close": 0.018, "volume": 9833950.0}, {"date": "2024-04-19", "close": 0.016, "volume": 5927684.0}, {"date": "2024-04-22", "close": 0.016, "volume": 1140581.0}, {"date": "2024-04-23", "close": 0.018, "volume": 3939860.0}, {"date": "2024-04-24", "close": 0.016, "volume": 8554882.0}, {"date": "2024-04-26", "close": 0.019, "volume": 5269850.0}, {"date": "2024-04-29", "close": 0.021, "volume": 16304180.0}, {"date": "2024-04-30", "close": 0.019, "volume": 10307449.0}, {"date": "2024-05-01", "close": 0.018, "volume": 6136931.0}, {"date": "2024-05-02", "close": 0.022, "volume": 25366912.0}, {"date": "2024-05-03", "close": 0.023, "volume": 20590878.0}, {"date": "2024-05-06", "close": 0.02, "volume": 10563477.0}, {"date": "2024-05-07", "close": 0.023, "volume": 11643855.0}, {"date": "2024-05-08", "close": 0.021, "volume": 19145172.0}, {"date": "2024-05-09", "close": 0.02, "volume": 8941756.0}, {"date": "2024-05-10", "close": 0.018, "volume": 8065523.0}, {"date": "2024-05-13", "close": 0.019, "volume": 4857843.0}, {"date": "2024-05-14", "close": 0.019, "volume": 7135408.0}, {"date": "2024-05-15", "close": 0.017, "volume": 6721190.0}, {"date": "2024-05-16", "close": 0.019, "volume": 5654672.0}, {"date": "2024-05-17", "close": 0.018, "volume": 434344.0}, {"date": "2024-05-20", "close": 0.019, "volume": 3352300.0}, {"date": "2024-05-21", "close": 0.019, "volume": 3816894.0}, {"date": "2024-05-22", "close": 0.018, "volume": 4441644.0}, {"date": "2024-05-23", "close": 0.018, "volume": 1854574.0}, {"date": "2024-05-24", "close": 0.02, "volume": 16294309.0}, {"date": "2024-05-27", "close": 0.021, "volume": 26151672.0}, {"date": "2024-05-28", "close": 0.022, "volume": 14317371.0}, {"date": "2024-05-29", "close": 0.022, "volume": 21942574.0}, {"date": "2024-05-30", "close": 0.021, "volume": 11360442.0}, {"date": "2024-05-31", "close": 0.021, "volume": 17673233.0}, {"date": "2024-06-03", "close": 0.021, "volume": 11452352.0}, {"date": "2024-06-04", "close": 0.02, "volume": 5914390.0}, {"date": "2024-06-05", "close": 0.017, "volume": 22201858.0}, {"date": "2024-06-06", "close": 0.018, "volume": 6733489.0}, {"date": "2024-06-07", "close": 0.016, "volume": 1768417.0}, {"date": "2024-06-11", "close": 0.017, "volume": 4092871.0}, {"date": "2024-06-12", "close": 0.014, "volume": 8852183.0}, {"date": "2024-06-13", "close": 0.015, "volume": 2851074.0}, {"date": "2024-06-14", "close": 0.015, "volume": 1091202.0}, {"date": "2024-06-17", "close": 0.015, "volume": 1223727.0}, {"date": "2024-06-18", "close": 0.015, "volume": 1914290.0}, {"date": "2024-06-19", "close": 0.015, "volume": 1029665.0}, {"date": "2024-06-20", "close": 0.013, "volume": 6667790.0}, {"date": "2024-06-21", "close": 0.014, "volume": 13354682.0}, {"date": "2024-06-24", "close": 0.012, "volume": 9071406.0}, {"date": "2024-06-25", "close": 0.012, "volume": 6686835.0}, {"date": "2024-06-26", "close": 0.012, "volume": 2563158.0}, {"date": "2024-06-27", "close": 0.011, "volume": 6454328.0}, {"date": "2024-06-28", "close": 0.012, "volume": 5100198.0}, {"date": "2024-07-01", "close": 0.011, "volume": 3449675.0}, {"date": "2024-07-02", "close": 0.0105, "volume": 4646316.0}, {"date": "2024-07-03", "close": 0.011, "volume": 1030626.0}, {"date": "2024-07-04", "close": 0.011, "volume": 4711204.0}, {"date": "2024-07-05", "close": 0.01, "volume": 1049587.0}, {"date": "2024-07-08", "close": 0.013, "volume": 1755249.0}, {"date": "2024-07-09", "close": 0.01, "volume": 13517344.0}, {"date": "2024-07-10", "close": 0.01, "volume": 3336115.0}, {"date": "2024-07-11", "close": 0.011, "volume": 4035146.0}, {"date": "2024-07-12", "close": 0.011, "volume": 804838.0}, {"date": "2024-07-15", "close": 0.011, "volume": 447.0}, {"date": "2024-07-16", "close": 0.01, "volume": 3312045.0}, {"date": "2024-07-17", "close": 0.01, "volume": 1732677.0}, {"date": "2024-07-18", "close": 0.01, "volume": 621340.0}, {"date": "2024-07-19", "close": 0.009, "volume": 2614285.0}, {"date": "2024-07-22", "close": 0.01, "volume": 2629171.0}, {"date": "2024-07-23", "close": 0.01, "volume": 2107115.0}, {"date": "2024-07-24", "close": 0.009, "volume": 44501.0}, {"date": "2024-07-25", "close": 0.009, "volume": 2164354.0}, {"date": "2024-07-26", "close": 0.009, "volume": 124164.0}, {"date": "2024-07-29", "close": 0.01, "volume": 897075.0}, {"date": "2024-07-30", "close": 0.009, "volume": 1765876.0}, {"date": "2024-07-31", "close": 0.009, "volume": 1569500.0}, {"date": "2024-08-01", "close": 0.008, "volume": 5596613.0}, {"date": "2024-08-02", "close": 0.008, "volume": 5877580.0}, {"date": "2024-08-05", "close": 0.008, "volume": 9592110.0}, {"date": "2024-08-06", "close": 0.009, "volume": 1719702.0}, {"date": "2024-08-07", "close": 0.009, "volume": 5292098.0}, {"date": "2024-08-08", "close": 0.008, "volume": 150000.0}, {"date": "2024-08-09", "close": 0.009, "volume": 1036803.0}, {"date": "2024-08-12", "close": 0.008, "volume": 180000.0}, {"date": "2024-08-13", "close": 0.008, "volume": 844351.0}, {"date": "2024-08-14", "close": 0.008, "volume": 1760185.0}, {"date": "2024-08-15", "close": 0.008, "volume": 1504439.0}, {"date": "2024-08-16", "close": 0.008, "volume": 1311253.0}, {"date": "2024-08-19", "close": 0.008, "volume": 2864932.0}, {"date": "2024-08-20", "close": 0.008, "volume": 1449071.0}, {"date": "2024-08-21", "close": 0.009, "volume": 1618080.0}, {"date": "2024-08-26", "close": 0.009, "volume": 255239.0}, {"date": "2024-08-27", "close": 0.008, "volume": 1209516.0}, {"date": "2024-08-28", "close": 0.008, "volume": 135046.0}, {"date": "2024-08-29", "close": 0.008, "volume": 322334.0}, {"date": "2024-08-30", "close": 0.008, "volume": 689115.0}, {"date": "2024-09-02", "close": 0.008, "volume": 76042.0}, {"date": "2024-09-03", "close": 0.008, "volume": 218965.0}, {"date": "2024-09-04", "close": 0.008, "volume": 1144944.0}, {"date": "2024-09-05", "close": 0.009, "volume": 560812.0}, {"date": "2024-09-06", "close": 0.01, "volume": 9419004.0}, {"date": "2024-09-09", "close": 0.011, "volume": 3938651.0}, {"date": "2024-09-10", "close": 0.017, "volume": 17220650.0}, {"date": "2024-09-11", "close": 0.015, "volume": 15639292.0}, {"date": "2024-09-12", "close": 0.015, "volume": 5641915.0}, {"date": "2024-09-13", "close": 0.011, "volume": 20046356.0}, {"date": "2024-09-16", "close": 0.01, "volume": 4788489.0}, {"date": "2024-09-17", "close": 0.009, "volume": 1194162.0}, {"date": "2024-09-18", "close": 0.009, "volume": 3281408.0}, {"date": "2024-09-19", "close": 0.009, "volume": 5333558.0}, {"date": "2024-09-20", "close": 0.008, "volume": 1348592.0}, {"date": "2024-09-23", "close": 0.01, "volume": 1249595.0}, {"date": "2024-09-24", "close": 0.009, "volume": 5608526.0}, {"date": "2024-09-25", "close": 0.01, "volume": 1082749.0}, {"date": "2024-09-26", "close": 0.009, "volume": 385000.0}, {"date": "2024-09-27", "close": 0.009, "volume": 3444976.0}, {"date": "2024-09-30", "close": 0.01, "volume": 923466.0}, {"date": "2024-10-01", "close": 0.009, "volume": 511032.0}, {"date": "2024-10-02", "close": 0.009, "volume": 1096110.0}, {"date": "2024-10-03", "close": 0.009, "volume": 599997.0}, {"date": "2024-10-04", "close": 0.01, "volume": 5769777.0}, {"date": "2024-10-07", "close": 0.009, "volume": 3459694.0}, {"date": "2024-10-08", "close": 0.009, "volume": 2700000.0}, {"date": "2024-10-09", "close": 0.008, "volume": 6887001.0}, {"date": "2024-10-10", "close": 0.009, "volume": 4494415.0}, {"date": "2024-10-11", "close": 0.009, "volume": 198576.0}, {"date": "2024-10-14", "close": 0.009, "volume": 746009.0}, {"date": "2024-10-15", "close": 0.009, "volume": 1324558.0}, {"date": "2024-10-16", "close": 0.008, "volume": 154958.0}, {"date": "2024-10-17", "close": 0.01, "volume": 1891581.0}, {"date": "2024-10-18", "close": 0.01, "volume": 7346939.0}, {"date": "2024-10-21", "close": 0.009, "volume": 4600000.0}, {"date": "2024-10-22", "close": 0.008, "volume": 1040111.0}, {"date": "2024-10-23", "close": 0.0085, "volume": 100000.0}, {"date": "2024-10-24", "close": 0.009, "volume": 249241.0}, {"date": "2024-10-25", "close": 0.0085, "volume": 832777.0}, {"date": "2024-10-28", "close": 0.008, "volume": 121000.0}, {"date": "2024-10-29", "close": 0.008, "volume": 10638214.0}, {"date": "2024-10-30", "close": 0.0075, "volume": 12912.0}, {"date": "2024-11-05", "close": 0.007, "volume": 1383357.0}, {"date": "2024-11-06", "close": 0.008, "volume": 2853758.0}, {"date": "2024-11-07", "close": 0.008, "volume": 732001.0}, {"date": "2024-11-08", "close": 0.008, "volume": 689162.0}, {"date": "2024-11-12", "close": 0.008, "volume": 980000.0}, {"date": "2024-11-13", "close": 0.008, "volume": 62500.0}, {"date": "2024-11-15", "close": 0.0075, "volume": 200000.0}, {"date": "2024-11-18", "close": 0.007, "volume": 5871486.0}, {"date": "2024-11-19", "close": 0.007, "volume": 701832.0}, {"date": "2024-11-20", "close": 0.007, "volume": 375000.0}, {"date": "2024-11-21", "close": 0.007, "volume": 147787.0}, {"date": "2024-11-22", "close": 0.007, "volume": 4382.0}, {"date": "2024-11-25", "close": 0.006, "volume": 277327.0}, {"date": "2024-11-26", "close": 0.007, "volume": 790144.0}, {"date": "2024-11-27", "close": 0.0065, "volume": 200000.0}, {"date": "2024-11-29", "close": 0.008, "volume": 2543942.0}, {"date": "2024-12-02", "close": 0.008, "volume": 772829.0}, {"date": "2024-12-03", "close": 0.0065, "volume": 349224.0}, {"date": "2024-12-05", "close": 0.007, "volume": 566926.0}, {"date": "2024-12-09", "close": 0.007, "volume": 421091.0}, {"date": "2024-12-10", "close": 0.006, "volume": 585651.0}, {"date": "2024-12-12", "close": 0.006, "volume": 75000.0}, {"date": "2024-12-16", "close": 0.006, "volume": 94444.0}, {"date": "2024-12-18", "close": 0.006, "volume": 600000.0}, {"date": "2024-12-19", "close": 0.006, "volume": 4499171.0}, {"date": "2024-12-20", "close": 0.006, "volume": 100000.0}, {"date": "2024-12-23", "close": 0.005, "volume": 6991003.0}, {"date": "2024-12-27", "close": 0.006, "volume": 346858.0}, {"date": "2024-12-30", "close": 0.006, "volume": 166666.0}, {"date": "2024-12-31", "close": 0.005, "volume": 2545542.0}, {"date": "2025-01-02", "close": 0.006, "volume": 333330.0}, {"date": "2025-01-06", "close": 0.005, "volume": 100000.0}, {"date": "2025-01-07", "close": 0.005, "volume": 3235000.0}, {"date": "2025-01-08", "close": 0.006, "volume": 934427.0}, {"date": "2025-01-10", "close": 0.006, "volume": 190000.0}, {"date": "2025-01-13", "close": 0.006, "volume": 16356.0}, {"date": "2025-01-14", "close": 0.005, "volume": 401000.0}, {"date": "2025-01-15", "close": 0.005, "volume": 1290752.0}, {"date": "2025-01-16", "close": 0.005, "volume": 157196.0}, {"date": "2025-01-17", "close": 0.005, "volume": 22052.0}, {"date": "2025-01-21", "close": 0.005, "volume": 11267900.0}, {"date": "2025-01-22", "close": 0.005, "volume": 380000.0}, {"date": "2025-01-28", "close": 0.004, "volume": 4090747.0}, {"date": "2025-01-29", "close": 0.006, "volume": 8716011.0}, {"date": "2025-01-30", "close": 0.005, "volume": 3720363.0}, {"date": "2025-01-31", "close": 0.005, "volume": 1933149.0}, {"date": "2025-02-03", "close": 0.006, "volume": 3834999.0}, {"date": "2025-02-04", "close": 0.006, "volume": 7975409.0}, {"date": "2025-02-05", "close": 0.007, "volume": 1482481.0}, {"date": "2025-02-06", "close": 0.008, "volume": 47691118.0}, {"date": "2025-02-07", "close": 0.008, "volume": 21302872.0}, {"date": "2025-02-10", "close": 0.009, "volume": 25720370.0}, {"date": "2025-02-11", "close": 0.011, "volume": 20245734.0}, {"date": "2025-02-12", "close": 0.009, "volume": 19491881.0}, {"date": "2025-02-13", "close": 0.009, "volume": 3811372.0}, {"date": "2025-02-14", "close": 0.01, "volume": 250001.0}, {"date": "2025-02-17", "close": 0.01, "volume": 2105000.0}, {"date": "2025-02-18", "close": 0.009, "volume": 24178231.0}, {"date": "2025-02-19", "close": 0.009, "volume": 5016748.0}, {"date": "2025-02-20", "close": 0.008, "volume": 6420679.0}, {"date": "2025-02-21", "close": 0.007, "volume": 1193093.0}, {"date": "2025-02-24", "close": 0.007, "volume": 8674535.0}, {"date": "2025-02-25", "close": 0.0065, "volume": 2631753.0}, {"date": "2025-02-26", "close": 0.008, "volume": 4600598.0}, {"date": "2025-02-27", "close": 0.007, "volume": 371428.0}, {"date": "2025-02-28", "close": 0.007, "volume": 2692174.0}, {"date": "2025-03-04", "close": 0.0065, "volume": 1998328.0}, {"date": "2025-03-05", "close": 0.006, "volume": 33333.0}, {"date": "2025-03-06", "close": 0.007, "volume": 1382827.0}, {"date": "2025-03-11", "close": 0.007, "volume": 190000.0}, {"date": "2025-03-12", "close": 0.008, "volume": 34923267.0}, {"date": "2025-03-13", "close": 0.007, "volume": 21684189.0}, {"date": "2025-03-14", "close": 0.008, "volume": 16570409.0}, {"date": "2025-03-17", "close": 0.007, "volume": 8953965.0}, {"date": "2025-03-18", "close": 0.006, "volume": 4465380.0}, {"date": "2025-03-19", "close": 0.006, "volume": 531968.0}, {"date": "2025-03-20", "close": 0.006, "volume": 507756.0}, {"date": "2025-03-21", "close": 0.006, "volume": 1680000.0}, {"date": "2025-03-24", "close": 0.006, "volume": 1038930.0}, {"date": "2025-03-25", "close": 0.006, "volume": 536742.0}, {"date": "2025-03-26", "close": 0.0065, "volume": 855000.0}, {"date": "2025-03-27", "close": 0.006, "volume": 4444044.0}, {"date": "2025-03-28", "close": 0.006, "volume": 3211638.0}, {"date": "2025-03-31", "close": 0.0065, "volume": 3198751.0}, {"date": "2025-04-01", "close": 0.007, "volume": 961981.0}, {"date": "2025-04-02", "close": 0.006, "volume": 663.0}, {"date": "2025-04-03", "close": 0.007, "volume": 55682922.0}, {"date": "2025-04-04", "close": 0.006, "volume": 6016070.0}, {"date": "2025-04-07", "close": 0.006, "volume": 23321537.0}, {"date": "2025-04-08", "close": 0.005, "volume": 975299.0}, {"date": "2025-04-09", "close": 0.0055, "volume": 1188461.0}, {"date": "2025-04-10", "close": 0.006, "volume": 5723486.0}, {"date": "2025-04-11", "close": 0.005, "volume": 5953844.0}, {"date": "2025-04-14", "close": 0.005, "volume": 240000.0}, {"date": "2025-04-15", "close": 0.007, "volume": 25905570.0}, {"date": "2025-04-16", "close": 0.008, "volume": 6458961.0}, {"date": "2025-04-17", "close": 0.008, "volume": 10083642.0}, {"date": "2025-04-22", "close": 0.008, "volume": 6282132.0}, {"date": "2025-04-23", "close": 0.007, "volume": 3759928.0}, {"date": "2025-04-24", "close": 0.008, "volume": 5557132.0}, {"date": "2025-04-28", "close": 0.007, "volume": 13931959.0}, {"date": "2025-04-29", "close": 0.007, "volume": 2193404.0}, {"date": "2025-04-30", "close": 0.007, "volume": 2739839.0}, {"date": "2025-05-01", "close": 0.007, "volume": 3983475.0}, {"date": "2025-05-02", "close": 0.006, "volume": 4740232.0}, {"date": "2025-05-05", "close": 0.007, "volume": 9208605.0}, {"date": "2025-05-06", "close": 0.007, "volume": 1106368.0}, {"date": "2025-05-07", "close": 0.0065, "volume": 46984.0}, {"date": "2025-05-08", "close": 0.007, "volume": 4092804.0}, {"date": "2025-05-09", "close": 0.009, "volume": 19761262.0}, {"date": "2025-05-12", "close": 0.007, "volume": 13014520.0}, {"date": "2025-05-13", "close": 0.008, "volume": 14141659.0}, {"date": "2025-05-14", "close": 0.008, "volume": 4552123.0}, {"date": "2025-05-15", "close": 0.008, "volume": 1678963.0}, {"date": "2025-05-16", "close": 0.008, "volume": 65363.0}, {"date": "2025-05-19", "close": 0.008, "volume": 17571766.0}, {"date": "2025-05-20", "close": 0.008, "volume": 4752305.0}, {"date": "2025-05-21", "close": 0.008, "volume": 3324159.0}, {"date": "2025-05-22", "close": 0.008, "volume": 69437.0}, {"date": "2025-05-23", "close": 0.008, "volume": 5095039.0}, {"date": "2025-05-26", "close": 0.008, "volume": 511192.0}, {"date": "2025-05-27", "close": 0.008, "volume": 4028029.0}, {"date": "2025-05-28", "close": 0.0085, "volume": 445002.0}, {"date": "2025-05-29", "close": 0.008, "volume": 7457170.0}, {"date": "2025-05-30", "close": 0.0075, "volume": 310580.0}, {"date": "2025-06-02", "close": 0.0075, "volume": 100000.0}, {"date": "2025-06-03", "close": 0.008, "volume": 257099.0}, {"date": "2025-06-04", "close": 0.008, "volume": 68346148.0}, {"date": "2025-06-05", "close": 0.009, "volume": 142328796.0}, {"date": "2025-06-06", "close": 0.008, "volume": 29184298.0}, {"date": "2025-06-10", "close": 0.008, "volume": 4480193.0}, {"date": "2025-06-11", "close": 0.008, "volume": 1902153.0}, {"date": "2025-06-12", "close": 0.009, "volume": 2544166.0}, {"date": "2025-06-13", "close": 0.007, "volume": 19779545.0}, {"date": "2025-06-16", "close": 0.007, "volume": 6049665.0}, {"date": "2025-06-17", "close": 0.008, "volume": 1805359.0}, {"date": "2025-06-18", "close": 0.007, "volume": 1912996.0}, {"date": "2025-06-19", "close": 0.007, "volume": 484481.0}, {"date": "2025-06-20", "close": 0.007, "volume": 1782218.0}, {"date": "2025-06-23", "close": 0.008, "volume": 1826007.0}, {"date": "2025-06-24", "close": 0.007, "volume": 962228.0}, {"date": "2025-06-25", "close": 0.008, "volume": 1196431.0}, {"date": "2025-06-26", "close": 0.007, "volume": 2813353.0}, {"date": "2025-06-27", "close": 0.0075, "volume": 680000.0}, {"date": "2025-06-30", "close": 0.0075, "volume": 245146.0}, {"date": "2025-07-01", "close": 0.007, "volume": 851988.0}, {"date": "2025-07-02", "close": 0.008, "volume": 1190035.0}, {"date": "2025-07-03", "close": 0.008, "volume": 3360298.0}, {"date": "2025-07-04", "close": 0.007, "volume": 277149.0}, {"date": "2025-07-07", "close": 0.0075, "volume": 167751.0}, {"date": "2025-07-08", "close": 0.007, "volume": 14062489.0}, {"date": "2025-07-09", "close": 0.008, "volume": 7087887.0}, {"date": "2025-07-10", "close": 0.007, "volume": 5190071.0}, {"date": "2025-07-11", "close": 0.007, "volume": 2934319.0}, {"date": "2025-07-14", "close": 0.006, "volume": 13984624.0}, {"date": "2025-07-15", "close": 0.006, "volume": 2496323.0}, {"date": "2025-07-16", "close": 0.006, "volume": 2504941.0}, {"date": "2025-07-17", "close": 0.007, "volume": 3706343.0}, {"date": "2025-07-18", "close": 0.007, "volume": 907175.0}, {"date": "2025-07-21", "close": 0.007, "volume": 17699676.0}, {"date": "2025-07-22", "close": 0.007, "volume": 4001043.0}, {"date": "2025-07-23", "close": 0.006, "volume": 3195749.0}, {"date": "2025-07-24", "close": 0.006, "volume": 2603483.0}, {"date": "2025-07-28", "close": 0.006, "volume": 42393.0}, {"date": "2025-07-29", "close": 0.007, "volume": 407721.0}, {"date": "2025-07-30", "close": 0.007, "volume": 10644340.0}, {"date": "2025-08-04", "close": 0.007, "volume": 17770794.0}, {"date": "2025-08-05", "close": 0.007, "volume": 888589.0}, {"date": "2025-08-06", "close": 0.007, "volume": 183555.0}, {"date": "2025-08-07", "close": 0.0065, "volume": 5449315.0}, {"date": "2025-08-08", "close": 0.007, "volume": 721275.0}, {"date": "2025-08-11", "close": 0.007, "volume": 1258808.0}, {"date": "2025-08-12", "close": 0.0065, "volume": 277170.0}, {"date": "2025-08-13", "close": 0.007, "volume": 10154505.0}, {"date": "2025-08-14", "close": 0.007, "volume": 5978279.0}, {"date": "2025-08-15", "close": 0.0065, "volume": 1035150.0}, {"date": "2025-08-18", "close": 0.006, "volume": 2110948.0}, {"date": "2025-08-19", "close": 0.0065, "volume": 3187768.0}, {"date": "2025-08-20", "close": 0.0065, "volume": 348500.0}, {"date": "2025-08-21", "close": 0.0065, "volume": 3071500.0}, {"date": "2025-08-22", "close": 0.007, "volume": 5475691.0}, {"date": "2025-08-25", "close": 0.008, "volume": 40812293.0}, {"date": "2025-08-26", "close": 0.007, "volume": 8632432.0}, {"date": "2025-08-27", "close": 0.0075, "volume": 3863995.0}, {"date": "2025-08-28", "close": 0.0075, "volume": 7007505.0}, {"date": "2025-08-29", "close": 0.007, "volume": 21746903.0}, {"date": "2025-09-01", "close": 0.006, "volume": 11000675.0}, {"date": "2025-09-02", "close": 0.006, "volume": 848286.0}, {"date": "2025-09-03", "close": 0.006, "volume": 837045.0}, {"date": "2025-09-04", "close": 0.006, "volume": 1337588.0}, {"date": "2025-09-05", "close": 0.006, "volume": 769807.0}, {"date": "2025-09-08", "close": 0.007, "volume": 6326847.0}, {"date": "2025-09-09", "close": 0.0065, "volume": 3318865.0}, {"date": "2025-09-10", "close": 0.0065, "volume": 2000034.0}, {"date": "2025-09-11", "close": 0.007, "volume": 3947762.0}, {"date": "2025-09-12", "close": 0.0065, "volume": 750092.0}, {"date": "2025-09-15", "close": 0.0065, "volume": 667014.0}, {"date": "2025-09-16", "close": 0.006, "volume": 368039.0}, {"date": "2025-09-17", "close": 0.007, "volume": 1137776.0}, {"date": "2025-09-18", "close": 0.007, "volume": 2275005.0}, {"date": "2025-09-19", "close": 0.007, "volume": 5784786.0}, {"date": "2025-09-22", "close": 0.007, "volume": 45831873.0}, {"date": "2025-09-23", "close": 0.008, "volume": 1696270.0}, {"date": "2025-09-24", "close": 0.008, "volume": 13519135.0}, {"date": "2025-09-25", "close": 0.008, "volume": 4017873.0}, {"date": "2025-09-26", "close": 0.008, "volume": 2678972.0}, {"date": "2025-09-29", "close": 0.008, "volume": 13203382.0}, {"date": "2025-09-30", "close": 0.008, "volume": 3261270.0}, {"date": "2025-10-01", "close": 0.008, "volume": 4056957.0}, {"date": "2025-10-02", "close": 0.009, "volume": 1556185.0}, {"date": "2025-10-03", "close": 0.009, "volume": 13078144.0}, {"date": "2025-10-06", "close": 0.01, "volume": 14845678.0}, {"date": "2025-10-07", "close": 0.011, "volume": 6803986.0}, {"date": "2025-10-08", "close": 0.009, "volume": 12783722.0}, {"date": "2025-10-09", "close": 0.01, "volume": 7846681.0}, {"date": "2025-10-10", "close": 0.01, "volume": 4992300.0}, {"date": "2025-10-13", "close": 0.009, "volume": 7969248.0}, {"date": "2025-10-14", "close": 0.011, "volume": 12058480.0}, {"date": "2025-10-15", "close": 0.011, "volume": 3513110.0}, {"date": "2025-10-16", "close": 0.01, "volume": 21233406.0}, {"date": "2025-10-17", "close": 0.01, "volume": 2710026.0}, {"date": "2025-10-20", "close": 0.01, "volume": 1209992.0}, {"date": "2025-10-21", "close": 0.009, "volume": 19853416.0}, {"date": "2025-10-22", "close": 0.009, "volume": 14971909.0}, {"date": "2025-10-23", "close": 0.008, "volume": 4164445.0}, {"date": "2025-10-24", "close": 0.0085, "volume": 2777065.0}, {"date": "2025-10-27", "close": 0.007, "volume": 11344541.0}, {"date": "2025-10-28", "close": 0.007, "volume": 2553147.0}, {"date": "2025-10-29", "close": 0.007, "volume": 221693.0}, {"date": "2025-10-30", "close": 0.008, "volume": 3193859.0}, {"date": "2025-10-31", "close": 0.008, "volume": 5346705.0}, {"date": "2025-11-03", "close": 0.007, "volume": 1357878.0}, {"date": "2025-11-04", "close": 0.008, "volume": 1155530.0}, {"date": "2025-11-05", "close": 0.007, "volume": 5334273.0}, {"date": "2025-11-06", "close": 0.007, "volume": 300.0}, {"date": "2025-11-07", "close": 0.007, "volume": 2481674.0}, {"date": "2025-11-10", "close": 0.0075, "volume": 2462714.0}, {"date": "2025-11-11", "close": 0.007, "volume": 900000.0}, {"date": "2025-11-12", "close": 0.007, "volume": 5555612.0}, {"date": "2025-11-13", "close": 0.007, "volume": 1543.0}, {"date": "2025-11-14", "close": 0.007, "volume": 3350113.0}, {"date": "2025-11-17", "close": 0.007, "volume": 142428.0}, {"date": "2025-11-18", "close": 0.007, "volume": 70303.0}, {"date": "2025-11-19", "close": 0.007, "volume": 13525814.0}, {"date": "2025-11-20", "close": 0.007, "volume": 1887656.0}, {"date": "2025-11-21", "close": 0.007, "volume": 136468.0}, {"date": "2025-11-24", "close": 0.007, "volume": 109517.0}, {"date": "2025-11-25", "close": 0.007, "volume": 1765290.0}, {"date": "2025-11-26", "close": 0.007, "volume": 314839.0}, {"date": "2025-11-27", "close": 0.007, "volume": 375289.0}, {"date": "2025-11-28", "close": 0.007, "volume": 1160588.0}, {"date": "2025-12-01", "close": 0.007, "volume": 2933273.0}, {"date": "2025-12-02", "close": 0.007, "volume": 281.0}, {"date": "2025-12-03", "close": 0.008, "volume": 4870795.0}, {"date": "2025-12-04", "close": 0.007, "volume": 1332582.0}, {"date": "2025-12-05", "close": 0.007, "volume": 500000.0}, {"date": "2025-12-08", "close": 0.007, "volume": 7429511.0}, {"date": "2025-12-09", "close": 0.007, "volume": 69985.0}, {"date": "2025-12-10", "close": 0.007, "volume": 247000.0}, {"date": "2025-12-11", "close": 0.007, "volume": 270000.0}, {"date": "2025-12-12", "close": 0.006, "volume": 150220.0}, {"date": "2025-12-15", "close": 0.007, "volume": 1079000.0}, {"date": "2025-12-16", "close": 0.0065, "volume": 478406.0}, {"date": "2025-12-17", "close": 0.0065, "volume": 362857.0}, {"date": "2025-12-18", "close": 0.007, "volume": 2382170.0}, {"date": "2025-12-19", "close": 0.007, "volume": 561.0}, {"date": "2025-12-22", "close": 0.006, "volume": 552346.0}, {"date": "2025-12-23", "close": 0.0065, "volume": 505080.0}, {"date": "2025-12-24", "close": 0.006, "volume": 107148.0}, {"date": "2025-12-29", "close": 0.0065, "volume": 1060755.0}, {"date": "2025-12-30", "close": 0.006, "volume": 3344044.0}, {"date": "2025-12-31", "close": 0.006, "volume": 77500.0}, {"date": "2026-01-02", "close": 0.006, "volume": 197716.0}, {"date": "2026-01-05", "close": 0.0065, "volume": 1995744.0}, {"date": "2026-01-06", "close": 0.0065, "volume": 2624197.0}, {"date": "2026-01-07", "close": 0.0065, "volume": 1227555.0}, {"date": "2026-01-08", "close": 0.007, "volume": 1743014.0}, {"date": "2026-01-09", "close": 0.006, "volume": 993339.0}, {"date": "2026-01-12", "close": 0.0065, "volume": 500000.0}, {"date": "2026-01-13", "close": 0.0065, "volume": 389583.0}, {"date": "2026-01-14", "close": 0.006, "volume": 200000.0}, {"date": "2026-01-15", "close": 0.007, "volume": 14540553.0}, {"date": "2026-01-16", "close": 0.007, "volume": 4609684.0}, {"date": "2026-01-19", "close": 0.007, "volume": 4427731.0}, {"date": "2026-01-20", "close": 0.006, "volume": 3064401.0}, {"date": "2026-01-21", "close": 0.006, "volume": 459127.0}, {"date": "2026-01-22", "close": 0.007, "volume": 3986692.0}, {"date": "2026-01-23", "close": 0.007, "volume": 2945277.0}, {"date": "2026-01-27", "close": 0.007, "volume": 10971145.0}, {"date": "2026-01-28", "close": 0.007, "volume": 435714.0}, {"date": "2026-01-29", "close": 0.0065, "volume": 1452000.0}, {"date": "2026-01-30", "close": 0.007, "volume": 616320.0}, {"date": "2026-02-02", "close": 0.007, "volume": 1373770.0}, {"date": "2026-02-03", "close": 0.007, "volume": 820024.0}, {"date": "2026-02-04", "close": 0.007, "volume": 9107973.0}, {"date": "2026-02-05", "close": 0.008, "volume": 369780.0}, {"date": "2026-02-06", "close": 0.006, "volume": 2483501.0}, {"date": "2026-02-09", "close": 0.007, "volume": 1931798.0}, {"date": "2026-02-12", "close": 0.006, "volume": 2914884.0}, {"date": "2026-02-13", "close": 0.007, "volume": 407866.0}, {"date": "2026-02-16", "close": 0.007, "volume": 116784.0}, {"date": "2026-02-17", "close": 0.006, "volume": 1100262.0}, {"date": "2026-02-18", "close": 0.006, "volume": 1164151.0}, {"date": "2026-02-19", "close": 0.006, "volume": 5668381.0}, {"date": "2026-02-20", "close": 0.007, "volume": 2129701.0}, {"date": "2026-02-23", "close": 0.006, "volume": 15979538.0}, {"date": "2026-02-24", "close": 0.006, "volume": 1798997.0}, {"date": "2026-02-25", "close": 0.006, "volume": 10948906.0}, {"date": "2026-02-26", "close": 0.0055, "volume": 51452568.0}, {"date": "2026-02-27", "close": 0.005, "volume": 1292588.0}, {"date": "2026-03-02", "close": 0.006, "volume": 29572040.0}, {"date": "2026-03-03", "close": 0.005, "volume": 8124150.0}, {"date": "2026-03-04", "close": 0.0055, "volume": 2106233.0}, {"date": "2026-03-05", "close": 0.005, "volume": 2122294.0}, {"date": "2026-03-06", "close": 0.005, "volume": 2269240.0}, {"date": "2026-03-09", "close": 0.006, "volume": 7758136.0}, {"date": "2026-03-10", "close": 0.006, "volume": 923058.0}, {"date": "2026-03-11", "close": 0.006, "volume": 6708333.0}, {"date": "2026-03-12", "close": 0.0055, "volume": 226830.0}, {"date": "2026-03-13", "close": 0.0055, "volume": 1701376.0}, {"date": "2026-03-16", "close": 0.0055, "volume": 3172641.0}, {"date": "2026-03-20", "close": 0.005, "volume": 1492746.0}, {"date": "2026-03-23", "close": 0.005, "volume": 19270928.0}, {"date": "2026-03-24", "close": 0.0045, "volume": 7973410.0}, {"date": "2026-03-25", "close": 0.005, "volume": 1389282.0}, {"date": "2026-03-26", "close": 0.0045, "volume": 1620855.0}, {"date": "2026-03-27", "close": 0.005, "volume": 3000000.0}, {"date": "2026-03-30", "close": 0.0045, "volume": 250000.0}, {"date": "2026-03-31", "close": 0.005, "volume": 375000.0}, {"date": "2026-04-01", "close": 0.005, "volume": 500000.0}, {"date": "2026-04-07", "close": 0.0045, "volume": 4100000.0}, {"date": "2026-04-08", "close": 0.0045, "volume": 582200.0}, {"date": "2026-04-09", "close": 0.0045, "volume": 9975668.0}, {"date": "2026-04-10", "close": 0.0045, "volume": 330375.0}, {"date": "2026-04-13", "close": 0.005, "volume": 246145.0}, {"date": "2026-04-14", "close": 0.005, "volume": 2481002.0}, {"date": "2026-04-15", "close": 0.005, "volume": 12085785.0}, {"date": "2026-04-16", "close": 0.005, "volume": 2000000.0}, {"date": "2026-04-20", "close": 0.005, "volume": 401.0}, {"date": "2026-04-21", "close": 0.005, "volume": 9531470.0}, {"date": "2026-04-22", "close": 0.005, "volume": 1300718.0}, {"date": "2026-04-23", "close": 0.005, "volume": 1937851.0}, {"date": "2026-04-24", "close": 0.005, "volume": 8929010.0}, {"date": "2026-04-27", "close": 0.005, "volume": 2700160.0}, {"date": "2026-04-28", "close": 0.005, "volume": 934712.0}, {"date": "2026-04-29", "close": 0.0045, "volume": 8207880.0}, {"date": "2026-04-30", "close": 0.005, "volume": 107851.0}, {"date": "2026-05-01", "close": 0.005, "volume": 2400000.0}, {"date": "2026-05-04", "close": 0.005, "volume": 300000.0}, {"date": "2026-05-05", "close": 0.004, "volume": 1300000.0}, {"date": "2026-05-06", "close": 0.004, "volume": 1075001.0}, {"date": "2026-05-11", "close": 0.004, "volume": 269999.0}, {"date": "2026-05-12", "close": 0.004, "volume": 2146571.0}, {"date": "2026-05-14", "close": 0.0045, "volume": 939203.0}, {"date": "2026-05-15", "close": 0.0045, "volume": 2690699.0}, {"date": "2026-05-18", "close": 0.005, "volume": 3340000.0}, {"date": "2026-05-19", "close": 0.0045, "volume": 321686.0}, {"date": "2026-05-20", "close": 0.0045, "volume": 2956498.0}, {"date": "2026-05-22", "close": 0.004, "volume": 28260.0}, {"date": "2026-05-26", "close": 0.004, "volume": 100800.0}, {"date": "2026-05-28", "close": 0.004, "volume": 1751742.0}, {"date": "2026-05-29", "close": 0.004, "volume": 161083.0}, {"date": "2026-06-01", "close": 0.004, "volume": 80000.0}, {"date": "2026-06-03", "close": 0.004, "volume": 147843.0}, {"date": "2026-06-05", "close": 0.004, "volume": 5000000.0}, {"date": "2026-06-09", "close": 0.004, "volume": 7825735.0}, {"date": "2026-06-10", "close": 0.004, "volume": 41955592.0}, {"date": "2026-06-11", "close": 0.004, "volume": 860702.0}, {"date": "2026-06-12", "close": 0.004, "volume": 5200000.0}, {"date": "2026-06-15", "close": 0.004, "volume": 5915840.0}, {"date": "2026-06-16", "close": 0.0035, "volume": 71915.0}, {"date": "2026-06-17", "close": 0.004, "volume": 100000.0}, {"date": "2026-06-18", "close": 0.004, "volume": 4002568.0}, {"date": "2026-06-22", "close": 0.0035, "volume": 932836.0}, {"date": "2026-06-23", "close": 0.0035, "volume": 3899699.0}, {"date": "2026-06-24", "close": 0.0035, "volume": 1725501.0}, {"date": "2026-06-26", "close": 0.003, "volume": 2248999.0}, {"date": "2026-06-30", "close": 0.0035, "volume": 1636308.0}, {"date": "2026-07-02", "close": 0.003, "volume": 419805.0}, {"date": "2026-07-06", "close": 0.003, "volume": 1530384.0}, {"date": "2026-07-07", "close": 0.003, "volume": 600074.0}, {"date": "2026-07-13", "close": 0.003, "volume": 5.0}, {"date": "2026-07-14", "close": 0.002, "volume": 20499478.0}, {"date": "2026-07-15", "close": 0.003, "volume": 366667.0}, {"date": "2026-07-16", "close": 0.002, "volume": 4705617.0}, {"date": "2026-07-17", "close": 0.002, "volume": 3659522.0}, {"date": "2026-07-20", "close": 0.002, "volume": 3031525.0}, {"date": "2026-07-21", "close": 0.0025, "volume": 16666.0}, {"date": "2026-07-22", "close": 0.0025, "volume": 1765928.0}, {"date": "2026-07-23", "close": 0.0025, "volume": 358909.0}, {"date": "2026-07-24", "close": 0.002, "volume": 81748.0}, {"date": "2026-07-27", "close": 0.002, "volume": 16888889.0}, {"date": "2026-07-28", "close": 0.002, "volume": 10101113.0}, {"date": "2026-07-29", "close": 0.002, "volume": 301888.0}, {"date": "2026-07-30", "close": 0.002, "volume": 745333.0}, {"date": "2026-08-04", "close": 0.002, "volume": 5291999.0}, {"date": "2026-08-06", "close": 0.0025, "volume": 2046894.0}, {"date": "2026-08-10", "close": 0.0025, "volume": 3097940.0}, {"date": "2026-08-11", "close": 0.002, "volume": 335000.0}, {"date": "2026-08-12", "close": 0.0025, "volume": 711089.0}, {"date": "2026-08-13", "close": 0.002, "volume": 100000.0}, {"date": "2026-08-17", "close": 0.0025, "volume": 642012.0}, {"date": "2026-08-18", "close": 0.002, "volume": 3400.0}, {"date": "2026-08-19", "close": 0.0025, "volume": 513333.0}, {"date": "2026-08-20", "close": 0.0025, "volume": 2680514.0}, {"date": "2026-08-21", "close": 0.003, "volume": 801027.0}, {"date": "2026-08-24", "close": 0.003, "volume": 5565979.0}, {"date": "2026-08-25", "close": 0.003, "volume": 7283607.0}, {"date": "2026-08-26", "close": 0.003, "volume": 3245962.0}, {"date": "2026-08-27", "close": 0.003, "volume": 1748926.0}, {"date": "2026-08-28", "close": 0.003, "volume": 52000.0}, {"date": "2026-08-31", "close": 0.0025, "volume": 1500000.0}, {"date": "2026-09-01", "close": 0.003, "volume": 510878.0}, {"date": "2026-09-03", "close": 0.003, "volume": 309492.0}, {"date": "2026-09-04", "close": 0.0025, "volume": 413264.0}], "refreshing": true}