{"ticker": "FEL", "overview": {"name": "Forte Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FEL", "has_prices": true, "as_of": "2026-08-31", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 1333.0, "vwap_5": 0.006264381896813648, "vwap_20": 0.005532238418922635, "vwap_60": 0.0054718473898559, "vwap_250": 0.006700427269644775, "high_52w": 0.01, "low_52w": 0.004, "avg_volume_20": 861516.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03153710", "src": "ASX", "ticker": "FEL", "cik": "", "company": "Forte Energy Limited", "company_raw": "Forte Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153710", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dougal James Ferguson", "notice_type": "3Y", "direct_shares": 42280621.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149651-3A704334", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kane Marshall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dougal Ferguson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francesco Cannavo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Costello", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Lawrence", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug Jendry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Brown", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kane Marshall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francesco Cannavo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Costello", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce McKay", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff King", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-14", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-14", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Mckay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-30", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-30", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Wray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-30", "source_url": "https://www.marketindex.com.au/asx/fel", "needs_ocr": 0}], "directors": [{"name": "Dougal Ferguson", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "Dougal James Ferguson", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "current", "notices": 1}, {"name": "P Smith", "first_seen": "2016-11-17", "last_seen": "2018-11-30", "status": "past", "notices": 3}, {"name": "G King", "first_seen": "2016-11-17", "last_seen": "2018-11-30", "status": "past", "notices": 2}, {"name": "B Wray", "first_seen": "2016-11-17", "last_seen": "2018-11-30", "status": "past", "notices": 3}, {"name": "B McKay", "first_seen": "2016-11-17", "last_seen": "2018-11-30", "status": "past", "notices": 2}, {"name": "Bruce Mckay", "first_seen": "2022-12-08", "last_seen": "2022-12-08", "status": "past", "notices": 1}, {"name": "Brendan Brown", "first_seen": "2023-02-06", "last_seen": "2023-04-14", "status": "past", "notices": 2}, {"name": "Phil Smith", "first_seen": "2022-12-08", "last_seen": "2024-02-08", "status": "past", "notices": 3}, {"name": "Geoff King", "first_seen": "2023-02-06", "last_seen": "2024-02-08", "status": "past", "notices": 2}, {"name": "Bruce McKay", "first_seen": "2023-02-06", "last_seen": "2024-02-08", "status": "past", "notices": 3}, {"name": "B Brown", "first_seen": "2016-11-17", "last_seen": "2024-03-14", "status": "past", "notices": 4}, {"name": "Doug Jendry", "first_seen": "2024-03-22", "last_seen": "2024-03-22", "status": "past", "notices": 1}, {"name": "Brett Lawrence", "first_seen": "2024-03-22", "last_seen": "2024-03-22", "status": "past", "notices": 1}, {"name": "Craig Costello", "first_seen": "2024-02-08", "last_seen": "2024-03-25", "status": "past", "notices": 2}, {"name": "Francesco Cannavo", "first_seen": "2024-02-08", "last_seen": "2024-06-30", "status": "past", "notices": 2}, {"name": "Kane Marshall", "first_seen": "2024-02-08", "last_seen": "2024-11-27", "status": "past", "notices": 2}], "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": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156203-3A705504"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155111-3A705312"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - DF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149651-3A704334"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146577-3A703772"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142602-3A703014"}], "performance": {"ticker": "FEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-04-30", "close": 0.35, "volume": 169463.0}, {"date": "2013-05-01", "close": 0.325, "volume": 86750.0}, {"date": "2013-05-02", "close": 0.32, "volume": 122000.0}, {"date": "2013-05-03", "close": 0.31, "volume": 39000.0}, {"date": "2013-05-06", "close": 0.3, "volume": 21282.0}, {"date": "2013-05-07", "close": 0.26, "volume": 55000.0}, {"date": "2013-05-08", "close": 0.27, "volume": 186950.0}, {"date": "2013-05-09", "close": 0.27, "volume": 29000.0}, {"date": "2013-05-10", "close": 0.27, "volume": 2000.0}, {"date": "2013-05-13", "close": 0.27, "volume": 100000.0}, {"date": "2013-05-14", "close": 0.25, "volume": 37000.0}, {"date": "2013-05-15", "close": 0.26, "volume": 55750.0}, {"date": "2013-05-16", "close": 0.245, "volume": 95250.0}, {"date": "2013-05-17", "close": 0.22, "volume": 148000.0}, {"date": "2013-05-20", "close": 0.22, "volume": 194000.0}, {"date": "2013-05-21", "close": 0.24, "volume": 259769.0}, {"date": "2013-05-22", "close": 0.25, "volume": 152000.0}, {"date": "2013-05-23", "close": 0.25, "volume": 180750.0}, {"date": "2013-05-24", "close": 0.25, "volume": 54250.0}, {"date": "2013-05-27", "close": 0.25, "volume": 6000.0}, {"date": "2013-05-28", "close": 0.25, "volume": 321166.0}, {"date": "2013-05-29", "close": 0.25, "volume": 127500.0}, {"date": "2013-05-30", "close": 0.25, "volume": 64500.0}, {"date": "2013-05-31", "close": 0.25, "volume": 80000.0}, {"date": "2013-06-03", "close": 0.245, "volume": 10000.0}, {"date": "2013-06-05", "close": 0.24, "volume": 50000.0}, {"date": "2013-06-07", "close": 0.25, "volume": 50326.0}, {"date": "2013-06-11", "close": 0.25, "volume": 4000.0}, {"date": "2013-06-12", "close": 0.24, "volume": 77000.0}, {"date": "2013-06-13", "close": 0.23, "volume": 206000.0}, {"date": "2013-06-17", "close": 0.245, "volume": 2500.0}, {"date": "2013-06-18", "close": 0.245, "volume": 18400.0}, {"date": "2013-06-19", "close": 0.25, "volume": 4800.0}, {"date": "2013-06-20", "close": 0.25, "volume": 55550.0}, {"date": "2013-06-21", "close": 0.24, "volume": 47400.0}, {"date": "2013-06-25", "close": 0.23, "volume": 39400.0}, {"date": "2013-06-27", "close": 0.24, "volume": 28021.0}, {"date": "2013-06-28", "close": 0.25, "volume": 373720.0}, {"date": "2013-07-01", "close": 0.25, "volume": 120000.0}, {"date": "2013-07-02", "close": 0.25, "volume": 10000.0}, {"date": "2013-07-04", "close": 0.245, "volume": 44200.0}, {"date": "2013-07-05", "close": 0.25, "volume": 80000.0}, {"date": "2013-07-08", "close": 0.245, "volume": 25000.0}, {"date": "2013-07-09", "close": 0.24, "volume": 25000.0}, {"date": "2013-07-10", "close": 0.24, "volume": 20000.0}, {"date": "2013-07-12", "close": 0.245, "volume": 2100.0}, {"date": "2013-07-15", "close": 0.24, "volume": 14555.0}, {"date": "2013-07-18", "close": 0.25, "volume": 234941.0}, {"date": "2013-07-19", "close": 0.25, "volume": 244500.0}, {"date": "2013-07-22", "close": 0.25, "volume": 49240.0}, {"date": "2013-07-23", "close": 0.245, "volume": 28333.0}, {"date": "2013-07-24", "close": 0.235, "volume": 154084.0}, {"date": "2013-07-29", "close": 0.25, "volume": 46297.0}, {"date": "2013-07-30", "close": 0.25, "volume": 36716.0}, {"date": "2013-07-31", "close": 0.25, "volume": 25000.0}, {"date": "2013-08-02", "close": 0.24, "volume": 18937.0}, {"date": "2013-08-05", "close": 0.23, "volume": 42000.0}, {"date": "2013-08-06", "close": 0.24, "volume": 33000.0}, {"date": "2013-08-07", "close": 0.25, "volume": 11063.0}, {"date": "2013-08-08", "close": 0.25, "volume": 42000.0}, {"date": "2013-08-09", "close": 0.245, "volume": 102050.0}, {"date": "2013-08-12", "close": 0.25, "volume": 218940.0}, {"date": "2013-08-13", "close": 0.26, "volume": 122205.0}, {"date": "2013-08-14", "close": 0.255, "volume": 24500.0}, {"date": "2013-08-15", "close": 0.25, "volume": 117000.0}, {"date": "2013-08-16", "close": 0.26, "volume": 131865.0}, {"date": "2013-08-20", "close": 0.26, "volume": 10000.0}, {"date": "2013-08-21", "close": 0.26, "volume": 47250.0}, {"date": "2013-08-22", "close": 0.25, "volume": 92000.0}, {"date": "2013-08-23", "close": 0.25, "volume": 59439.0}, {"date": "2013-08-26", "close": 0.26, "volume": 87311.0}, {"date": "2013-08-29", "close": 0.26, "volume": 128000.0}, {"date": "2013-09-02", "close": 0.255, "volume": 57865.0}, {"date": "2013-09-03", "close": 0.255, "volume": 59765.0}, {"date": "2013-09-04", "close": 0.27, "volume": 425000.0}, {"date": "2013-09-05", "close": 0.31, "volume": 1899448.0}, {"date": "2013-09-06", "close": 0.31, "volume": 431320.0}, {"date": "2013-09-09", "close": 0.32, "volume": 930070.0}, {"date": "2013-09-10", "close": 0.305, "volume": 539677.0}, {"date": "2013-09-11", "close": 0.305, "volume": 62246.0}, {"date": "2013-09-12", "close": 0.295, "volume": 235900.0}, {"date": "2013-09-13", "close": 0.29, "volume": 35000.0}, {"date": "2013-09-16", "close": 0.275, "volume": 51000.0}, {"date": "2013-09-17", "close": 0.29, "volume": 73500.0}, {"date": "2013-09-18", "close": 0.295, "volume": 84301.0}, {"date": "2013-09-19", "close": 0.295, "volume": 61700.0}, {"date": "2013-09-20", "close": 0.275, "volume": 15000.0}, {"date": "2013-09-23", "close": 0.295, "volume": 70814.0}, {"date": "2013-09-24", "close": 0.28, "volume": 5000.0}, {"date": "2013-09-25", "close": 0.28, "volume": 25000.0}, {"date": "2013-09-26", "close": 0.35, "volume": 152039.0}, {"date": "2013-09-27", "close": 0.33, "volume": 18000.0}, {"date": "2013-09-30", "close": 0.34, "volume": 17500.0}, {"date": "2013-10-01", "close": 0.35, "volume": 70400.0}, {"date": "2013-10-02", "close": 0.38, "volume": 187232.0}, {"date": "2013-10-03", "close": 0.38, "volume": 75000.0}, {"date": "2013-10-04", "close": 0.38, "volume": 10000.0}, {"date": "2013-10-07", "close": 0.38, "volume": 90000.0}, {"date": "2013-10-08", "close": 0.315, "volume": 48715.0}, {"date": "2013-10-09", "close": 0.35, "volume": 27700.0}, {"date": "2013-10-10", "close": 0.35, "volume": 80000.0}, {"date": "2013-10-11", "close": 0.35, "volume": 25000.0}, {"date": "2013-10-14", "close": 0.35, "volume": 10000.0}, {"date": "2013-10-15", "close": 0.35, "volume": 162500.0}, {"date": "2013-10-16", "close": 0.345, "volume": 42500.0}, {"date": "2013-10-17", "close": 0.32, "volume": 51700.0}, {"date": "2013-10-21", "close": 0.32, "volume": 58000.0}, {"date": "2013-10-22", "close": 0.315, "volume": 20114.0}, {"date": "2013-10-23", "close": 0.32, "volume": 3940.0}, {"date": "2013-10-24", "close": 0.3, "volume": 248900.0}, {"date": "2013-10-25", "close": 0.3, "volume": 304271.0}, {"date": "2013-10-28", "close": 0.295, "volume": 14500.0}, {"date": "2013-10-30", "close": 0.31, "volume": 4499.0}, {"date": "2013-10-31", "close": 0.325, "volume": 501.0}, {"date": "2013-11-04", "close": 0.355, "volume": 35000.0}, {"date": "2013-11-07", "close": 0.32, "volume": 29084.0}, {"date": "2013-11-08", "close": 0.31, "volume": 26000.0}, {"date": "2013-11-19", "close": 0.39, "volume": 74125.0}, {"date": "2013-11-20", "close": 0.39, "volume": 96660.0}, {"date": "2013-11-21", "close": 0.39, "volume": 10000.0}, {"date": "2013-11-26", "close": 0.31, "volume": 84100.0}, {"date": "2013-11-27", "close": 0.35, "volume": 61799.0}, {"date": "2013-11-29", "close": 0.29, "volume": 494899.0}, {"date": "2013-12-02", "close": 0.26, "volume": 293230.0}, {"date": "2013-12-03", "close": 0.26, "volume": 210001.0}, {"date": "2013-12-04", "close": 0.27, "volume": 126671.0}, {"date": "2013-12-05", "close": 0.275, "volume": 6263.0}, {"date": "2013-12-06", "close": 0.275, "volume": 116770.0}, {"date": "2013-12-10", "close": 0.27, "volume": 75641.0}, {"date": "2013-12-11", "close": 0.27, "volume": 48507.0}, {"date": "2013-12-12", "close": 0.265, "volume": 6000.0}, {"date": "2013-12-13", "close": 0.27, "volume": 79259.0}, {"date": "2013-12-16", "close": 0.265, "volume": 27900.0}, {"date": "2013-12-17", "close": 0.27, "volume": 212187.0}, {"date": "2013-12-18", "close": 0.265, "volume": 55476.0}, {"date": "2013-12-19", "close": 0.275, "volume": 331000.0}, {"date": "2013-12-20", "close": 0.275, "volume": 106111.0}, {"date": "2013-12-23", "close": 0.285, "volume": 58710.0}, {"date": "2013-12-24", "close": 0.295, "volume": 150000.0}, {"date": "2013-12-27", "close": 0.295, "volume": 68290.0}, {"date": "2013-12-30", "close": 0.285, "volume": 21000.0}, {"date": "2013-12-31", "close": 0.29, "volume": 25000.0}, {"date": "2014-01-02", "close": 0.29, "volume": 117800.0}, {"date": "2014-01-03", "close": 0.29, "volume": 129000.0}, {"date": "2014-01-06", "close": 0.29, "volume": 17163.0}, {"date": "2014-01-07", "close": 0.29, "volume": 7000.0}, {"date": "2014-01-09", "close": 0.29, "volume": 64537.0}, {"date": "2014-01-10", "close": 0.285, "volume": 29800.0}, {"date": "2014-01-13", "close": 0.285, "volume": 23000.0}, {"date": "2014-01-14", "close": 0.285, "volume": 155725.0}, {"date": "2014-01-15", "close": 0.285, "volume": 207035.0}, {"date": "2014-01-16", "close": 0.3, "volume": 219700.0}, {"date": "2014-01-17", "close": 0.265, "volume": 21667.0}, {"date": "2014-01-20", "close": 0.285, "volume": 3000.0}, {"date": "2014-01-21", "close": 0.29, "volume": 34220.0}, {"date": "2014-01-22", "close": 0.275, "volume": 42500.0}, {"date": "2014-01-24", "close": 0.28, "volume": 19271.0}, {"date": "2014-01-28", "close": 0.255, "volume": 225219.0}, {"date": "2014-01-29", "close": 0.275, "volume": 10000.0}, {"date": "2014-01-30", "close": 0.275, "volume": 12818.0}, {"date": "2014-01-31", "close": 0.285, "volume": 37228.0}, {"date": "2014-02-03", "close": 0.28, "volume": 44825.0}, {"date": "2014-02-04", "close": 0.27, "volume": 25481.0}, {"date": "2014-02-05", "close": 0.26, "volume": 75000.0}, {"date": "2014-02-07", "close": 0.265, "volume": 34700.0}, {"date": "2014-02-10", "close": 0.26, "volume": 100000.0}, {"date": "2014-02-11", "close": 0.27, "volume": 11222.0}, {"date": "2014-02-12", "close": 0.26, "volume": 3725.0}, {"date": "2014-02-13", "close": 0.255, "volume": 147494.0}, {"date": "2014-02-14", "close": 0.255, "volume": 16300.0}, {"date": "2014-02-17", "close": 0.255, "volume": 4000.0}, {"date": "2014-02-18", "close": 0.26, "volume": 38000.0}, {"date": "2014-02-19", "close": 0.255, "volume": 57704.0}, {"date": "2014-02-20", "close": 0.27, "volume": 112000.0}, {"date": "2014-02-24", "close": 0.27, "volume": 6000.0}, {"date": "2014-02-25", "close": 0.29, "volume": 54000.0}, {"date": "2014-02-26", "close": 0.29, "volume": 85082.0}, {"date": "2014-02-27", "close": 0.3, "volume": 81000.0}, {"date": "2014-02-28", "close": 0.3, "volume": 2000.0}, {"date": "2014-03-03", "close": 0.29, "volume": 37000.0}, {"date": "2014-03-04", "close": 0.285, "volume": 17500.0}, {"date": "2014-03-07", "close": 0.28, "volume": 3000.0}, {"date": "2014-03-11", "close": 0.27, "volume": 69000.0}, {"date": "2014-03-12", "close": 0.265, "volume": 20000.0}, {"date": "2014-03-13", "close": 0.295, "volume": 233653.0}, {"date": "2014-03-14", "close": 0.28, "volume": 162479.0}, {"date": "2014-03-17", "close": 0.295, "volume": 8371.0}, {"date": "2014-03-18", "close": 0.34, "volume": 626925.0}, {"date": "2014-03-19", "close": 0.33, "volume": 110815.0}, {"date": "2014-03-20", "close": 0.335, "volume": 124108.0}, {"date": "2014-03-21", "close": 0.32, "volume": 294734.0}, {"date": "2014-03-24", "close": 0.3, "volume": 82462.0}, {"date": "2014-03-25", "close": 0.295, "volume": 102480.0}, {"date": "2014-03-26", "close": 0.285, "volume": 34954.0}, {"date": "2014-03-28", "close": 0.285, "volume": 1500.0}, {"date": "2014-03-31", "close": 0.29, "volume": 4147.0}, {"date": "2014-04-01", "close": 0.275, "volume": 56100.0}, {"date": "2014-04-02", "close": 0.28, "volume": 14473.0}, {"date": "2014-04-04", "close": 0.28, "volume": 12244.0}, {"date": "2014-04-07", "close": 0.29, "volume": 33454.0}, {"date": "2014-04-08", "close": 0.295, "volume": 37723.0}, {"date": "2014-04-09", "close": 0.29, "volume": 42587.0}, {"date": "2014-04-10", "close": 0.28, "volume": 60932.0}, {"date": "2014-04-11", "close": 0.27, "volume": 47476.0}, {"date": "2014-04-14", "close": 0.27, "volume": 40000.0}, {"date": "2014-04-16", "close": 0.27, "volume": 6110.0}, {"date": "2014-04-17", "close": 0.26, "volume": 53825.0}, {"date": "2014-04-22", "close": 0.285, "volume": 5891.0}, {"date": "2014-04-24", "close": 0.28, "volume": 40000.0}, {"date": "2014-04-28", "close": 0.28, "volume": 31114.0}, {"date": "2014-04-29", "close": 0.28, "volume": 8500.0}, {"date": "2014-04-30", "close": 0.285, "volume": 20000.0}, {"date": "2014-05-01", "close": 0.29, "volume": 5100.0}, {"date": "2014-05-02", "close": 0.285, "volume": 772.0}, {"date": "2014-05-05", "close": 0.28, "volume": 85250.0}, {"date": "2014-05-06", "close": 0.28, "volume": 44750.0}, {"date": "2014-05-07", "close": 0.285, "volume": 176176.0}, {"date": "2014-05-08", "close": 0.295, "volume": 52870.0}, {"date": "2014-05-09", "close": 0.29, "volume": 15000.0}, {"date": "2014-05-12", "close": 0.32, "volume": 112970.0}, {"date": "2014-05-13", "close": 0.3, "volume": 4000.0}, {"date": "2014-05-14", "close": 0.3, "volume": 16469.0}, {"date": "2014-05-15", "close": 0.31, "volume": 44728.0}, {"date": "2014-05-16", "close": 0.29, "volume": 228591.0}, {"date": "2014-05-19", "close": 0.27, "volume": 128986.0}, {"date": "2014-05-20", "close": 0.27, "volume": 133441.0}, {"date": "2014-05-22", "close": 0.26, "volume": 156721.0}, {"date": "2014-05-23", "close": 0.26, "volume": 1890.0}, {"date": "2014-05-26", "close": 0.26, "volume": 36110.0}, {"date": "2014-05-27", "close": 0.26, "volume": 30000.0}, {"date": "2014-05-29", "close": 0.27, "volume": 3725.0}, {"date": "2014-05-30", "close": 0.28, "volume": 107481.0}, {"date": "2014-06-02", "close": 0.28, "volume": 28519.0}, {"date": "2014-06-03", "close": 0.275, "volume": 34310.0}, {"date": "2014-06-04", "close": 0.27, "volume": 15690.0}, {"date": "2014-06-05", "close": 0.27, "volume": 8310.0}, {"date": "2014-06-06", "close": 0.265, "volume": 15000.0}, {"date": "2014-06-10", "close": 0.265, "volume": 88633.0}, {"date": "2014-06-11", "close": 0.26, "volume": 81560.0}, {"date": "2014-06-12", "close": 0.25, "volume": 159216.0}, {"date": "2014-06-13", "close": 0.25, "volume": 10500.0}, {"date": "2014-06-16", "close": 0.26, "volume": 100000.0}, {"date": "2014-06-18", "close": 0.26, "volume": 7000.0}, {"date": "2014-06-19", "close": 0.25, "volume": 30000.0}, {"date": "2014-06-20", "close": 0.265, "volume": 155100.0}, {"date": "2014-06-23", "close": 0.25, "volume": 14000.0}, {"date": "2014-06-24", "close": 0.25, "volume": 10000.0}, {"date": "2014-06-25", "close": 0.265, "volume": 446950.0}, {"date": "2014-06-26", "close": 0.265, "volume": 30188.0}, {"date": "2014-06-27", "close": 0.275, "volume": 167465.0}, {"date": "2014-06-30", "close": 0.275, "volume": 57272.0}, {"date": "2014-07-01", "close": 0.28, "volume": 269417.0}, {"date": "2014-07-02", "close": 0.28, "volume": 260454.0}, {"date": "2014-07-03", "close": 0.295, "volume": 557671.0}, {"date": "2014-07-04", "close": 0.31, "volume": 346496.0}, {"date": "2014-07-07", "close": 0.33, "volume": 261281.0}, {"date": "2014-07-08", "close": 0.35, "volume": 298900.0}, {"date": "2014-07-09", "close": 0.335, "volume": 264508.0}, {"date": "2014-07-10", "close": 0.32, "volume": 66000.0}, {"date": "2014-07-11", "close": 0.3, "volume": 121200.0}, {"date": "2014-07-14", "close": 0.285, "volume": 71700.0}, {"date": "2014-07-15", "close": 0.29, "volume": 215885.0}, {"date": "2014-07-16", "close": 0.31, "volume": 59339.0}, {"date": "2014-07-17", "close": 0.315, "volume": 9500.0}, {"date": "2014-07-18", "close": 0.3, "volume": 39952.0}, {"date": "2014-07-21", "close": 0.31, "volume": 79000.0}, {"date": "2014-07-22", "close": 0.31, "volume": 45000.0}, {"date": "2014-07-23", "close": 0.315, "volume": 18129.0}, {"date": "2014-07-24", "close": 0.305, "volume": 24870.0}, {"date": "2014-07-25", "close": 0.31, "volume": 69333.0}, {"date": "2014-07-28", "close": 0.315, "volume": 89478.0}, {"date": "2014-07-29", "close": 0.325, "volume": 77986.0}, {"date": "2014-07-30", "close": 0.325, "volume": 26000.0}, {"date": "2014-07-31", "close": 0.31, "volume": 127374.0}, {"date": "2014-08-01", "close": 0.32, "volume": 41650.0}, {"date": "2014-08-04", "close": 0.33, "volume": 50111.0}, {"date": "2014-08-05", "close": 0.335, "volume": 144000.0}, {"date": "2014-08-06", "close": 0.335, "volume": 127788.0}, {"date": "2014-08-07", "close": 0.33, "volume": 59787.0}, {"date": "2014-08-08", "close": 0.33, "volume": 35741.0}, {"date": "2014-08-11", "close": 0.33, "volume": 33500.0}, {"date": "2014-08-13", "close": 0.33, "volume": 66500.0}, {"date": "2014-08-14", "close": 0.32, "volume": 8500.0}, {"date": "2014-08-15", "close": 0.335, "volume": 39375.0}, {"date": "2014-08-18", "close": 0.335, "volume": 50000.0}, {"date": "2014-08-19", "close": 0.355, "volume": 609573.0}, {"date": "2014-08-20", "close": 0.395, "volume": 562996.0}, {"date": "2014-08-21", "close": 0.38, "volume": 188873.0}, {"date": "2014-08-22", "close": 0.4, "volume": 361234.0}, {"date": "2014-08-25", "close": 0.405, "volume": 541814.0}, {"date": "2014-08-26", "close": 0.4, "volume": 379267.0}, {"date": "2014-08-27", "close": 0.385, "volume": 127050.0}, {"date": "2014-08-28", "close": 0.4, "volume": 224250.0}, {"date": "2014-08-29", "close": 0.4, "volume": 213230.0}, {"date": "2014-09-01", "close": 0.4, "volume": 196192.0}, {"date": "2014-09-02", "close": 0.4, "volume": 108554.0}, {"date": "2014-09-03", "close": 0.415, "volume": 240146.0}, {"date": "2014-09-04", "close": 0.4, "volume": 433838.0}, {"date": "2014-09-05", "close": 0.41, "volume": 96100.0}, {"date": "2014-09-08", "close": 0.4, "volume": 188580.0}, {"date": "2014-09-09", "close": 0.41, "volume": 143800.0}, {"date": "2014-09-10", "close": 0.4, "volume": 171196.0}, {"date": "2014-09-11", "close": 0.4, "volume": 12500.0}, {"date": "2014-09-12", "close": 0.39, "volume": 73334.0}, {"date": "2014-09-15", "close": 0.405, "volume": 154430.0}, {"date": "2014-09-16", "close": 0.41, "volume": 78500.0}, {"date": "2014-09-17", "close": 0.395, "volume": 37534.0}, {"date": "2014-09-18", "close": 0.365, "volume": 775406.0}, {"date": "2014-09-19", "close": 0.39, "volume": 199654.0}, {"date": "2014-09-22", "close": 0.36, "volume": 68590.0}, {"date": "2014-09-23", "close": 0.365, "volume": 222256.0}, {"date": "2014-09-24", "close": 0.37, "volume": 68078.0}, {"date": "2014-09-25", "close": 0.365, "volume": 87763.0}, {"date": "2014-09-26", "close": 0.375, "volume": 92516.0}, {"date": "2014-09-29", "close": 0.35, "volume": 108464.0}, {"date": "2014-09-30", "close": 0.345, "volume": 124494.0}, {"date": "2014-10-01", "close": 0.37, "volume": 42287.0}, {"date": "2014-10-02", "close": 0.36, "volume": 247526.0}, {"date": "2014-10-03", "close": 0.34, "volume": 3455314.0}, {"date": "2014-10-06", "close": 0.34, "volume": 138850.0}, {"date": "2014-10-07", "close": 0.34, "volume": 115000.0}, {"date": "2014-10-08", "close": 0.355, "volume": 13900.0}, {"date": "2014-10-09", "close": 0.375, "volume": 281248.0}, {"date": "2014-10-10", "close": 0.37, "volume": 221000.0}, {"date": "2014-10-13", "close": 0.33, "volume": 173361.0}, {"date": "2014-10-14", "close": 0.34, "volume": 61667.0}, {"date": "2014-10-15", "close": 0.34, "volume": 36053.0}, {"date": "2014-10-16", "close": 0.34, "volume": 105000.0}, {"date": "2014-10-17", "close": 0.34, "volume": 5000.0}, {"date": "2014-10-20", "close": 0.345, "volume": 92947.0}, {"date": "2014-10-21", "close": 0.34, "volume": 108087.0}, {"date": "2014-10-22", "close": 0.34, "volume": 27430.0}, {"date": "2014-10-23", "close": 0.35, "volume": 75000.0}, {"date": "2014-10-24", "close": 0.355, "volume": 106540.0}, {"date": "2014-10-27", "close": 0.35, "volume": 192798.0}, {"date": "2014-10-28", "close": 0.36, "volume": 13355.0}, {"date": "2014-10-31", "close": 0.35, "volume": 549466.0}, {"date": "2014-11-03", "close": 0.32, "volume": 239255.0}, {"date": "2014-11-04", "close": 0.32, "volume": 99535.0}, {"date": "2014-11-05", "close": 0.31, "volume": 63103.0}, {"date": "2014-11-06", "close": 0.32, "volume": 420101.0}, {"date": "2014-11-07", "close": 0.34, "volume": 211128.0}, {"date": "2014-11-10", "close": 0.365, "volume": 387813.0}, {"date": "2014-11-11", "close": 0.35, "volume": 278824.0}, {"date": "2014-11-12", "close": 0.35, "volume": 364988.0}, {"date": "2014-11-13", "close": 0.33, "volume": 342937.0}, {"date": "2014-11-14", "close": 0.33, "volume": 321154.0}, {"date": "2014-11-17", "close": 0.052, "volume": 19004455.0}, {"date": "2014-11-18", "close": 0.046, "volume": 8271759.0}, {"date": "2014-11-19", "close": 0.042, "volume": 2303319.0}, {"date": "2014-11-20", "close": 0.041, "volume": 479802.0}, {"date": "2014-11-21", "close": 0.042, "volume": 288106.0}, {"date": "2014-11-24", "close": 0.04, "volume": 476022.0}, {"date": "2014-11-25", "close": 0.038, "volume": 1013605.0}, {"date": "2014-11-26", "close": 0.037, "volume": 1280977.0}, {"date": "2014-11-27", "close": 0.031, "volume": 776603.0}, {"date": "2014-11-28", "close": 0.029, "volume": 1020000.0}, {"date": "2014-12-01", "close": 0.026, "volume": 149263.0}, {"date": "2014-12-02", "close": 0.025, "volume": 75857.0}, {"date": "2014-12-03", "close": 0.025, "volume": 234143.0}, {"date": "2014-12-04", "close": 0.026, "volume": 300961.0}, {"date": "2014-12-05", "close": 0.025, "volume": 419491.0}, {"date": "2014-12-08", "close": 0.026, "volume": 223000.0}, {"date": "2014-12-10", "close": 0.024, "volume": 387901.0}, {"date": "2014-12-11", "close": 0.024, "volume": 260861.0}, {"date": "2014-12-12", "close": 0.023, "volume": 213212.0}, {"date": "2014-12-15", "close": 0.023, "volume": 9141.0}, {"date": "2014-12-16", "close": 0.021, "volume": 386600.0}, {"date": "2014-12-17", "close": 0.02, "volume": 200000.0}, {"date": "2014-12-18", "close": 0.02, "volume": 200000.0}, {"date": "2014-12-19", "close": 0.017, "volume": 20001.0}, {"date": "2014-12-23", "close": 0.017, "volume": 194750.0}, {"date": "2014-12-29", "close": 0.016, "volume": 245550.0}, {"date": "2014-12-30", "close": 0.016, "volume": 72500.0}, {"date": "2015-01-02", "close": 0.017, "volume": 165326.0}, {"date": "2015-01-06", "close": 0.02, "volume": 365529.0}, {"date": "2015-01-07", "close": 0.027, "volume": 284471.0}, {"date": "2015-01-08", "close": 0.027, "volume": 222223.0}, {"date": "2015-01-12", "close": 0.025, "volume": 115000.0}, {"date": "2015-01-15", "close": 0.02, "volume": 16666.0}, {"date": "2015-01-16", "close": 0.02, "volume": 11000.0}, {"date": "2015-01-21", "close": 0.02, "volume": 40000.0}, {"date": "2015-01-23", "close": 0.022, "volume": 91000.0}, {"date": "2015-01-27", "close": 0.022, "volume": 10000.0}, {"date": "2015-01-28", "close": 0.021, "volume": 42100.0}, {"date": "2015-01-29", "close": 0.021, "volume": 300000.0}, {"date": "2015-01-30", "close": 0.018, "volume": 753948.0}, {"date": "2015-02-02", "close": 0.018, "volume": 84621.0}, {"date": "2015-02-03", "close": 0.017, "volume": 33765.0}, {"date": "2015-02-04", "close": 0.017, "volume": 14200.0}, {"date": "2015-02-10", "close": 0.016, "volume": 200000.0}, {"date": "2015-02-13", "close": 0.015, "volume": 400000.0}, {"date": "2015-02-18", "close": 0.015, "volume": 350000.0}, {"date": "2015-02-20", "close": 0.015, "volume": 113964.0}, {"date": "2015-02-23", "close": 0.016, "volume": 104549.0}, {"date": "2015-02-24", "close": 0.015, "volume": 4500.0}, {"date": "2015-02-25", "close": 0.016, "volume": 450000.0}, {"date": "2015-02-26", "close": 0.016, "volume": 30000.0}, {"date": "2015-03-03", "close": 0.016, "volume": 10000.0}, {"date": "2015-03-04", "close": 0.016, "volume": 60000.0}, {"date": "2015-03-05", "close": 0.016, "volume": 162900.0}, {"date": "2015-03-10", "close": 0.016, "volume": 470600.0}, {"date": "2015-03-11", "close": 0.015, "volume": 429400.0}, {"date": "2015-03-12", "close": 0.015, "volume": 8000.0}, {"date": "2015-03-13", "close": 0.015, "volume": 44100.0}, {"date": "2015-03-16", "close": 0.015, "volume": 162036.0}, {"date": "2015-03-17", "close": 0.015, "volume": 89000.0}, {"date": "2015-03-18", "close": 0.013, "volume": 108542.0}, {"date": "2015-03-19", "close": 0.015, "volume": 93920.0}, {"date": "2015-03-24", "close": 0.014, "volume": 80000.0}, {"date": "2015-03-25", "close": 0.015, "volume": 40000.0}, {"date": "2015-03-30", "close": 0.014, "volume": 81666.0}, {"date": "2015-03-31", "close": 0.015, "volume": 231414.0}, {"date": "2015-04-01", "close": 0.013, "volume": 136197.0}, {"date": "2015-04-02", "close": 0.01, "volume": 943333.0}, {"date": "2015-04-08", "close": 0.011, "volume": 214500.0}, {"date": "2015-04-13", "close": 0.011, "volume": 50000.0}, {"date": "2015-04-14", "close": 0.011, "volume": 2953.0}, {"date": "2015-04-16", "close": 0.011, "volume": 25400.0}, {"date": "2015-04-17", "close": 0.012, "volume": 600000.0}, {"date": "2015-04-20", "close": 0.015, "volume": 355423.0}, {"date": "2015-04-23", "close": 0.014, "volume": 400000.0}, {"date": "2015-04-24", "close": 0.012, "volume": 51700.0}, {"date": "2015-04-27", "close": 0.013, "volume": 150000.0}, {"date": "2015-04-28", "close": 0.013, "volume": 365950.0}, {"date": "2015-04-29", "close": 0.015, "volume": 97965.0}, {"date": "2015-04-30", "close": 0.017, "volume": 324000.0}, {"date": "2015-05-01", "close": 0.012, "volume": 438750.0}, {"date": "2015-05-04", "close": 0.014, "volume": 240000.0}, {"date": "2015-05-05", "close": 0.014, "volume": 214000.0}, {"date": "2015-05-06", "close": 0.014, "volume": 55588.0}, {"date": "2015-05-07", "close": 0.014, "volume": 17000.0}, {"date": "2015-05-12", "close": 0.014, "volume": 38035.0}, {"date": "2015-05-14", "close": 0.014, "volume": 700000.0}, {"date": "2015-05-15", "close": 0.017, "volume": 603977.0}, {"date": "2015-05-18", "close": 0.016, "volume": 200000.0}, {"date": "2015-05-19", "close": 0.016, "volume": 8521.0}, {"date": "2015-05-20", "close": 0.015, "volume": 161479.0}, {"date": "2015-05-21", "close": 0.014, "volume": 583044.0}, {"date": "2015-05-25", "close": 0.015, "volume": 70000.0}, {"date": "2015-05-26", "close": 0.015, "volume": 28161.0}, {"date": "2015-05-28", "close": 0.018, "volume": 817943.0}, {"date": "2015-05-29", "close": 0.018, "volume": 483975.0}, {"date": "2015-06-01", "close": 0.018, "volume": 101666.0}, {"date": "2015-06-02", "close": 0.015, "volume": 20000.0}, {"date": "2015-06-03", "close": 0.016, "volume": 40000.0}, {"date": "2015-06-04", "close": 0.015, "volume": 105000.0}, {"date": "2015-06-05", "close": 0.018, "volume": 30000.0}, {"date": "2015-06-10", "close": 0.018, "volume": 65000.0}, {"date": "2015-06-12", "close": 0.019, "volume": 190000.0}, {"date": "2015-06-16", "close": 0.019, "volume": 4000.0}, {"date": "2015-06-17", "close": 0.024, "volume": 151391.0}, {"date": "2015-06-18", "close": 0.019, "volume": 66578.0}, {"date": "2015-06-19", "close": 0.019, "volume": 160000.0}, {"date": "2015-06-22", "close": 0.018, "volume": 164500.0}, {"date": "2015-06-23", "close": 0.018, "volume": 40000.0}, {"date": "2015-06-24", "close": 0.018, "volume": 18000.0}, {"date": "2015-06-26", "close": 0.018, "volume": 25000.0}, {"date": "2015-06-29", "close": 0.016, "volume": 29500.0}, {"date": "2015-06-30", "close": 0.015, "volume": 254584.0}, {"date": "2015-07-03", "close": 0.016, "volume": 200000.0}, {"date": "2015-07-07", "close": 0.018, "volume": 36027.0}, {"date": "2015-07-08", "close": 0.016, "volume": 377000.0}, {"date": "2015-07-10", "close": 0.016, "volume": 250000.0}, {"date": "2015-07-13", "close": 0.016, "volume": 28940.0}, {"date": "2015-07-17", "close": 0.019, "volume": 480708.0}, {"date": "2015-07-20", "close": 0.019, "volume": 230000.0}, {"date": "2015-07-22", "close": 0.019, "volume": 30000.0}, {"date": "2015-07-28", "close": 0.016, "volume": 140000.0}, {"date": "2015-07-29", "close": 0.016, "volume": 32500.0}, {"date": "2015-07-30", "close": 0.016, "volume": 27500.0}, {"date": "2015-08-03", "close": 0.015, "volume": 372824.0}, {"date": "2015-08-04", "close": 0.015, "volume": 102020.0}, {"date": "2015-08-05", "close": 0.014, "volume": 74350.0}, {"date": "2015-08-06", "close": 0.014, "volume": 10000.0}, {"date": "2015-08-07", "close": 0.014, "volume": 9500.0}, {"date": "2015-08-13", "close": 0.012, "volume": 85000.0}, {"date": "2015-08-17", "close": 0.012, "volume": 50000.0}, {"date": "2015-08-19", "close": 0.012, "volume": 60000.0}, {"date": "2015-08-20", "close": 0.017, "volume": 305000.0}, {"date": "2015-08-21", "close": 0.015, "volume": 35000.0}, {"date": "2015-08-25", "close": 0.012, "volume": 115000.0}, {"date": "2015-08-27", "close": 0.014, "volume": 50000.0}, {"date": "2015-08-28", "close": 0.015, "volume": 300000.0}, {"date": "2015-09-11", "close": 0.013, "volume": 18499.0}, {"date": "2015-09-14", "close": 0.013, "volume": 281501.0}, {"date": "2015-09-17", "close": 0.012, "volume": 1955262.0}, {"date": "2015-09-22", "close": 0.012, "volume": 20000.0}, {"date": "2015-09-23", "close": 0.012, "volume": 40000.0}, {"date": "2015-09-29", "close": 0.012, "volume": 10000.0}, {"date": "2015-10-07", "close": 0.013, "volume": 111500.0}, {"date": "2015-10-12", "close": 0.014, "volume": 101000.0}, {"date": "2015-10-16", "close": 0.016, "volume": 35000.0}, {"date": "2015-10-29", "close": 0.018, "volume": 14738.0}, {"date": "2015-10-30", "close": 0.018, "volume": 359500.0}, {"date": "2015-11-03", "close": 0.015, "volume": 238000.0}, {"date": "2015-11-09", "close": 0.014, "volume": 160506.0}, {"date": "2015-11-10", "close": 0.014, "volume": 75000.0}, {"date": "2015-11-19", "close": 0.014, "volume": 100000.0}, {"date": "2015-12-11", "close": 0.014, "volume": 55600.0}, {"date": "2015-12-15", "close": 0.012, "volume": 8000.0}, {"date": "2015-12-16", "close": 0.012, "volume": 1047502.0}, {"date": "2015-12-17", "close": 0.012, "volume": 400000.0}, {"date": "2016-01-04", "close": 0.013, "volume": 18000.0}, {"date": "2016-01-07", "close": 0.012, "volume": 10924.0}, {"date": "2016-01-08", "close": 0.012, "volume": 663363.0}, {"date": "2016-01-11", "close": 0.012, "volume": 84820.0}, {"date": "2016-01-13", "close": 0.012, "volume": 436621.0}, {"date": "2016-01-22", "close": 0.012, "volume": 10000.0}, {"date": "2016-01-27", "close": 0.01, "volume": 105770.0}, {"date": "2016-02-23", "close": 0.009, "volume": 57776.0}, {"date": "2016-03-03", "close": 0.012, "volume": 109230.0}, {"date": "2016-03-09", "close": 0.01, "volume": 9250.0}, {"date": "2016-03-16", "close": 0.01, "volume": 37776.0}, {"date": "2016-03-31", "close": 0.01, "volume": 40000.0}, {"date": "2016-04-05", "close": 0.01, "volume": 26666.0}, {"date": "2016-04-08", "close": 0.01, "volume": 400000.0}, {"date": "2016-04-11", "close": 0.012, "volume": 30000.0}, {"date": "2016-04-14", "close": 0.011, "volume": 3450.0}, {"date": "2016-04-27", "close": 0.011, "volume": 40000.0}, {"date": "2016-05-04", "close": 0.011, "volume": 51282.0}, {"date": "2016-05-05", "close": 0.011, "volume": 3448.0}, {"date": "2016-05-09", "close": 0.01, "volume": 513587.0}, {"date": "2016-05-10", "close": 0.01, "volume": 1174691.0}, {"date": "2016-05-11", "close": 0.012, "volume": 569081.0}, {"date": "2016-05-13", "close": 0.01, "volume": 15000.0}, {"date": "2016-05-20", "close": 0.01, "volume": 12818.0}, {"date": "2016-05-25", "close": 0.01, "volume": 150000.0}, {"date": "2016-05-31", "close": 0.01, "volume": 82000.0}, {"date": "2016-06-02", "close": 0.011, "volume": 30000.0}, {"date": "2016-06-03", "close": 0.012, "volume": 219081.0}, {"date": "2016-06-06", "close": 0.012, "volume": 3076.0}, {"date": "2016-06-07", "close": 0.011, "volume": 29850.0}, {"date": "2016-06-10", "close": 0.012, "volume": 10000.0}, {"date": "2016-06-14", "close": 0.011, "volume": 500000.0}, {"date": "2016-06-15", "close": 0.012, "volume": 305633.0}, {"date": "2016-06-16", "close": 0.012, "volume": 100000.0}, {"date": "2016-06-22", "close": 0.015, "volume": 139762.0}, {"date": "2016-06-27", "close": 0.012, "volume": 6250.0}, {"date": "2016-06-30", "close": 0.012, "volume": 212980.0}, {"date": "2016-07-15", "close": 0.012, "volume": 21000.0}, {"date": "2016-07-26", "close": 0.015, "volume": 741.0}, {"date": "2016-08-09", "close": 0.015, "volume": 400000.0}, {"date": "2016-08-16", "close": 0.016, "volume": 1150000.0}, {"date": "2016-08-17", "close": 0.019, "volume": 209739.0}, {"date": "2016-08-18", "close": 0.017, "volume": 60000.0}, {"date": "2016-08-22", "close": 0.017, "volume": 201578.0}, {"date": "2016-08-26", "close": 0.017, "volume": 54859.0}, {"date": "2016-08-30", "close": 0.017, "volume": 200000.0}, {"date": "2016-09-06", "close": 0.015, "volume": 20000.0}, {"date": "2016-09-07", "close": 0.015, "volume": 3000.0}, {"date": "2016-09-08", "close": 0.015, "volume": 14035.0}, {"date": "2016-09-20", "close": 0.015, "volume": 55459.0}, {"date": "2016-09-27", "close": 0.016, "volume": 500000.0}, {"date": "2016-10-03", "close": 0.016, "volume": 12000.0}, {"date": "2016-10-10", "close": 0.016, "volume": 3000.0}, {"date": "2016-10-17", "close": 0.016, "volume": 15000.0}, {"date": "2016-10-18", "close": 0.016, "volume": 49500.0}, {"date": "2016-10-21", "close": 0.016, "volume": 34000.0}, {"date": "2016-11-02", "close": 0.016, "volume": 9022.0}, {"date": "2016-11-18", "close": 0.012, "volume": 90000.0}, {"date": "2016-11-23", "close": 0.013, "volume": 150000.0}, {"date": "2016-12-01", "close": 0.013, "volume": 4000.0}, {"date": "2016-12-02", "close": 0.013, "volume": 10000.0}, {"date": "2016-12-09", "close": 0.013, "volume": 14365.0}, {"date": "2016-12-12", "close": 0.015, "volume": 20000.0}, {"date": "2016-12-15", "close": 0.016, "volume": 160000.0}, {"date": "2016-12-21", "close": 0.016, "volume": 50000.0}, {"date": "2017-01-09", "close": 0.018, "volume": 1262.0}, {"date": "2017-02-10", "close": 0.024, "volume": 125919.0}, {"date": "2017-02-13", "close": 0.026, "volume": 206000.0}, {"date": "2017-02-15", "close": 0.024, "volume": 120834.0}, {"date": "2017-02-17", "close": 0.02, "volume": 6000.0}, {"date": "2017-02-24", "close": 0.02, "volume": 40400.0}, {"date": "2017-03-07", "close": 0.02, "volume": 200000.0}, {"date": "2017-03-14", "close": 0.02, "volume": 29725.0}, {"date": "2017-03-23", "close": 0.02, "volume": 11764.0}, {"date": "2017-03-28", "close": 0.02, "volume": 12293.0}, {"date": "2017-03-31", "close": 0.02, "volume": 31707.0}, {"date": "2017-04-10", "close": 0.018, "volume": 13889.0}, {"date": "2017-04-12", "close": 0.018, "volume": 150000.0}, {"date": "2017-04-18", "close": 0.018, "volume": 25000.0}, {"date": "2017-04-19", "close": 0.018, "volume": 32200.0}, {"date": "2017-05-02", "close": 0.018, "volume": 188078.0}, {"date": "2017-05-11", "close": 0.018, "volume": 34549.0}, {"date": "2017-05-17", "close": 0.018, "volume": 85000.0}, {"date": "2017-05-22", "close": 0.019, "volume": 130000.0}, {"date": "2017-05-30", "close": 0.02, "volume": 525000.0}, {"date": "2017-06-05", "close": 0.02, "volume": 190476.0}, {"date": "2017-06-07", "close": 0.018, "volume": 20000.0}, {"date": "2017-06-08", "close": 0.018, "volume": 20000.0}, {"date": "2017-06-09", "close": 0.02, "volume": 394524.0}, {"date": "2017-06-16", "close": 0.018, "volume": 31250.0}, {"date": "2017-06-21", "close": 0.018, "volume": 278000.0}, {"date": "2017-06-22", "close": 0.018, "volume": 307442.0}, {"date": "2017-06-27", "close": 0.015, "volume": 22658.0}, {"date": "2017-06-28", "close": 0.015, "volume": 65500.0}, {"date": "2017-06-30", "close": 0.015, "volume": 14700.0}, {"date": "2017-07-11", "close": 0.015, "volume": 17535.0}, {"date": "2017-07-17", "close": 0.016, "volume": 473436.0}, {"date": "2017-07-18", "close": 0.009, "volume": 20000.0}, {"date": "2017-07-21", "close": 0.013, "volume": 250000.0}, {"date": "2017-07-24", "close": 0.017, "volume": 15475.0}, {"date": "2017-08-08", "close": 0.013, "volume": 203731.0}, {"date": "2017-08-18", "close": 0.011, "volume": 80000.0}, {"date": "2017-08-23", "close": 0.011, "volume": 10000.0}, {"date": "2017-08-30", "close": 0.011, "volume": 25000.0}, {"date": "2017-09-04", "close": 0.01, "volume": 250000.0}, {"date": "2017-09-28", "close": 0.015, "volume": 512000.0}, {"date": "2017-10-02", "close": 0.014, "volume": 42857.0}, {"date": "2017-10-04", "close": 0.012, "volume": 30000.0}, {"date": "2017-10-06", "close": 0.012, "volume": 40000.0}, {"date": "2017-10-09", "close": 0.012, "volume": 39882.0}, {"date": "2017-10-11", "close": 0.012, "volume": 30000.0}, {"date": "2017-10-13", "close": 0.015, "volume": 220600.0}, {"date": "2017-10-16", "close": 0.015, "volume": 134742.0}, {"date": "2017-10-17", "close": 0.015, "volume": 3402525.0}, {"date": "2017-10-18", "close": 0.016, "volume": 106000.0}, {"date": "2017-10-19", "close": 0.014, "volume": 1186593.0}, {"date": "2017-10-20", "close": 0.014, "volume": 619932.0}, {"date": "2017-10-30", "close": 0.012, "volume": 60000.0}, {"date": "2017-10-31", "close": 0.013, "volume": 250000.0}, {"date": "2017-11-03", "close": 0.012, "volume": 31851.0}, {"date": "2017-11-06", "close": 0.011, "volume": 1022181.0}, {"date": "2017-11-07", "close": 0.013, "volume": 140000.0}, {"date": "2017-11-09", "close": 0.015, "volume": 1000000.0}, {"date": "2017-11-16", "close": 0.011, "volume": 100000.0}, {"date": "2017-11-17", "close": 0.015, "volume": 1300000.0}, {"date": "2017-11-20", "close": 0.015, "volume": 600000.0}, {"date": "2017-11-24", "close": 0.011, "volume": 1250000.0}, {"date": "2017-11-27", "close": 0.012, "volume": 250000.0}, {"date": "2017-11-28", "close": 0.012, "volume": 36840.0}, {"date": "2017-12-01", "close": 0.011, "volume": 126660.0}, {"date": "2017-12-04", "close": 0.011, "volume": 810697.0}, {"date": "2017-12-08", "close": 0.013, "volume": 100000.0}, {"date": "2017-12-15", "close": 0.011, "volume": 13000.0}, {"date": "2018-01-03", "close": 0.011, "volume": 1025000.0}, {"date": "2018-01-05", "close": 0.011, "volume": 500000.0}, {"date": "2018-01-09", "close": 0.01, "volume": 80006.0}, {"date": "2018-01-10", "close": 0.01, "volume": 1000000.0}, {"date": "2018-01-22", "close": 0.01, "volume": 180000.0}, {"date": "2018-01-23", "close": 0.012, "volume": 410000.0}, {"date": "2018-01-24", "close": 0.013, "volume": 161591.0}, {"date": "2018-01-30", "close": 0.013, "volume": 13403.0}, {"date": "2018-01-31", "close": 0.011, "volume": 2200000.0}, {"date": "2018-02-02", "close": 0.01, "volume": 62000.0}, {"date": "2018-02-06", "close": 0.01, "volume": 150000.0}, {"date": "2018-02-07", "close": 0.011, "volume": 50000.0}, {"date": "2018-02-08", "close": 0.01, "volume": 150000.0}, {"date": "2018-02-09", "close": 0.01, "volume": 300000.0}, {"date": "2018-02-12", "close": 0.008, "volume": 1109739.0}, {"date": "2018-02-13", "close": 0.012, "volume": 733374.0}, {"date": "2018-02-14", "close": 0.009, "volume": 584934.0}, {"date": "2018-02-15", "close": 0.01, "volume": 72900.0}, {"date": "2018-02-16", "close": 0.01, "volume": 127100.0}, {"date": "2018-02-20", "close": 0.009, "volume": 50000.0}, {"date": "2018-02-26", "close": 0.01, "volume": 133704.0}, {"date": "2018-02-27", "close": 0.009, "volume": 2618817.0}, {"date": "2018-03-01", "close": 0.009, "volume": 1817942.0}, {"date": "2018-03-02", "close": 0.01, "volume": 632150.0}, {"date": "2018-03-05", "close": 0.01, "volume": 200000.0}, {"date": "2018-03-07", "close": 0.01, "volume": 964689.0}, {"date": "2018-03-08", "close": 0.01, "volume": 1000000.0}, {"date": "2018-03-13", "close": 0.01, "volume": 35311.0}, {"date": "2018-03-16", "close": 0.011, "volume": 1003125.0}, {"date": "2018-03-21", "close": 0.009, "volume": 200000.0}, {"date": "2018-03-23", "close": 0.011, "volume": 60000.0}, {"date": "2018-03-27", "close": 0.011, "volume": 189117.0}, {"date": "2018-03-28", "close": 0.011, "volume": 513732.0}, {"date": "2018-04-03", "close": 0.01, "volume": 25000.0}, {"date": "2018-04-05", "close": 0.01, "volume": 36666.0}, {"date": "2018-04-09", "close": 0.01, "volume": 666666.0}, {"date": "2018-04-10", "close": 0.01, "volume": 9500.0}, {"date": "2018-04-11", "close": 0.01, "volume": 415008.0}, {"date": "2018-04-12", "close": 0.01, "volume": 155000.0}, {"date": "2018-04-18", "close": 0.008, "volume": 100000.0}, {"date": "2018-04-19", "close": 0.01, "volume": 581000.0}, {"date": "2018-04-24", "close": 0.009, "volume": 284450.0}, {"date": "2018-04-27", "close": 0.009, "volume": 141711.0}, {"date": "2018-04-30", "close": 0.009, "volume": 141639.0}, {"date": "2018-05-01", "close": 0.01, "volume": 50000.0}, {"date": "2018-05-02", "close": 0.008, "volume": 1231150.0}, {"date": "2018-05-03", "close": 0.008, "volume": 75000.0}, {"date": "2018-05-04", "close": 0.008, "volume": 300000.0}, {"date": "2018-05-07", "close": 0.008, "volume": 436000.0}, {"date": "2018-05-08", "close": 0.009, "volume": 420355.0}, {"date": "2018-05-09", "close": 0.009, "volume": 60000.0}, {"date": "2018-05-10", "close": 0.011, "volume": 584153.0}, {"date": "2018-05-11", "close": 0.015, "volume": 19714070.0}, {"date": "2018-05-14", "close": 0.015, "volume": 6169936.0}, {"date": "2018-05-15", "close": 0.015, "volume": 3979833.0}, {"date": "2018-05-16", "close": 0.014, "volume": 985530.0}, {"date": "2018-05-17", "close": 0.017, "volume": 1370522.0}, {"date": "2018-05-18", "close": 0.022, "volume": 8942605.0}, {"date": "2018-05-21", "close": 0.021, "volume": 4571610.0}, {"date": "2018-05-22", "close": 0.021, "volume": 2085594.0}, {"date": "2018-05-23", "close": 0.022, "volume": 615793.0}, {"date": "2018-05-24", "close": 0.02, "volume": 2845669.0}, {"date": "2018-05-25", "close": 0.018, "volume": 235000.0}, {"date": "2018-05-28", "close": 0.017, "volume": 432850.0}, {"date": "2018-05-29", "close": 0.017, "volume": 1444825.0}, {"date": "2018-05-30", "close": 0.018, "volume": 553371.0}, {"date": "2018-05-31", "close": 0.017, "volume": 150000.0}, {"date": "2018-06-01", "close": 0.017, "volume": 156250.0}, {"date": "2018-06-04", "close": 0.017, "volume": 41176.0}, {"date": "2018-06-05", "close": 0.017, "volume": 911006.0}, {"date": "2018-06-06", "close": 0.016, "volume": 1268700.0}, {"date": "2018-06-12", "close": 0.017, "volume": 615850.0}, {"date": "2018-06-13", "close": 0.016, "volume": 45250.0}, {"date": "2018-06-14", "close": 0.018, "volume": 167468.0}, {"date": "2018-06-15", "close": 0.019, "volume": 552843.0}, {"date": "2018-06-19", "close": 0.018, "volume": 52000.0}, {"date": "2018-06-20", "close": 0.019, "volume": 10000.0}, {"date": "2018-06-21", "close": 0.018, "volume": 150000.0}, {"date": "2018-06-25", "close": 0.021, "volume": 49000.0}, {"date": "2018-06-26", "close": 0.02, "volume": 47320.0}, {"date": "2018-06-27", "close": 0.021, "volume": 3680.0}, {"date": "2018-06-28", "close": 0.021, "volume": 185000.0}, {"date": "2018-06-29", "close": 0.02, "volume": 280000.0}, {"date": "2018-07-02", "close": 0.021, "volume": 150000.0}, {"date": "2018-07-03", "close": 0.02, "volume": 34590.0}, {"date": "2018-07-04", "close": 0.021, "volume": 1100000.0}, {"date": "2018-07-05", "close": 0.021, "volume": 309817.0}, {"date": "2018-07-06", "close": 0.022, "volume": 110000.0}, {"date": "2018-07-09", "close": 0.021, "volume": 1012000.0}, {"date": "2018-07-10", "close": 0.023, "volume": 211850.0}, {"date": "2018-07-11", "close": 0.021, "volume": 28796.0}, {"date": "2018-07-13", "close": 0.02, "volume": 1000000.0}, {"date": "2018-07-16", "close": 0.025, "volume": 3837110.0}, {"date": "2018-07-17", "close": 0.03, "volume": 2671650.0}, {"date": "2018-07-20", "close": 0.034, "volume": 9137899.0}, {"date": "2018-07-25", "close": 0.042, "volume": 5058686.0}, {"date": "2018-07-26", "close": 0.038, "volume": 761696.0}, {"date": "2018-07-27", "close": 0.036, "volume": 267927.0}, {"date": "2018-07-30", "close": 0.028, "volume": 3342915.0}, {"date": "2018-07-31", "close": 0.031, "volume": 956730.0}, {"date": "2018-08-01", "close": 0.03, "volume": 340865.0}, {"date": "2018-08-02", "close": 0.028, "volume": 1332464.0}, {"date": "2018-08-03", "close": 0.032, "volume": 298913.0}, {"date": "2018-08-08", "close": 0.03, "volume": 171000.0}, {"date": "2018-08-09", "close": 0.03, "volume": 159536.0}, {"date": "2018-08-10", "close": 0.032, "volume": 40165.0}, {"date": "2018-08-13", "close": 0.03, "volume": 382408.0}, {"date": "2018-08-14", "close": 0.031, "volume": 358253.0}, {"date": "2018-08-15", "close": 0.03, "volume": 382054.0}, {"date": "2018-08-16", "close": 0.028, "volume": 2080534.0}, {"date": "2018-08-17", "close": 0.031, "volume": 420000.0}, {"date": "2018-08-20", "close": 0.029, "volume": 591075.0}, {"date": "2018-08-21", "close": 0.03, "volume": 1091198.0}, {"date": "2018-08-22", "close": 0.03, "volume": 1066095.0}, {"date": "2018-08-23", "close": 0.049, "volume": 7472635.0}, {"date": "2018-08-24", "close": 0.072, "volume": 28486756.0}, {"date": "2018-08-27", "close": 0.1, "volume": 53426191.0}, {"date": "2018-08-28", "close": 0.074, "volume": 22984304.0}, {"date": "2018-08-29", "close": 0.077, "volume": 6385851.0}, {"date": "2018-08-30", "close": 0.09, "volume": 18312758.0}, {"date": "2018-08-31", "close": 0.093, "volume": 15574582.0}, {"date": "2018-09-03", "close": 0.093, "volume": 11293789.0}, {"date": "2018-09-04", "close": 0.081, "volume": 7035757.0}, {"date": "2018-09-05", "close": 0.075, "volume": 4845558.0}, {"date": "2018-09-06", "close": 0.071, "volume": 4433295.0}, {"date": "2018-09-07", "close": 0.064, "volume": 2229779.0}, {"date": "2018-09-10", "close": 0.068, "volume": 3872244.0}, {"date": "2018-09-11", "close": 0.088, "volume": 14392727.0}, {"date": "2018-09-12", "close": 0.071, "volume": 19414141.0}, {"date": "2018-09-13", "close": 0.067, "volume": 6046429.0}, {"date": "2018-09-14", "close": 0.071, "volume": 7218943.0}, {"date": "2018-09-17", "close": 0.072, "volume": 6373342.0}, {"date": "2018-09-18", "close": 0.066, "volume": 5146512.0}, {"date": "2018-09-19", "close": 0.064, "volume": 1353864.0}, {"date": "2018-09-20", "close": 0.067, "volume": 1089970.0}, {"date": "2018-09-21", "close": 0.063, "volume": 1055063.0}, {"date": "2018-09-24", "close": 0.061, "volume": 1900547.0}, {"date": "2018-09-25", "close": 0.065, "volume": 1869764.0}, {"date": "2018-09-26", "close": 0.065, "volume": 393123.0}, {"date": "2018-09-27", "close": 0.059, "volume": 2187434.0}, {"date": "2018-09-28", "close": 0.057, "volume": 1134610.0}, {"date": "2018-10-01", "close": 0.06, "volume": 2289695.0}, {"date": "2018-10-02", "close": 0.052, "volume": 4827028.0}, {"date": "2018-10-03", "close": 0.047, "volume": 2475053.0}, {"date": "2018-10-04", "close": 0.053, "volume": 2527294.0}, {"date": "2018-10-05", "close": 0.049, "volume": 934672.0}, {"date": "2018-10-08", "close": 0.045, "volume": 1851737.0}, {"date": "2018-10-09", "close": 0.045, "volume": 836080.0}, {"date": "2018-10-10", "close": 0.043, "volume": 1330357.0}, {"date": "2018-10-11", "close": 0.04, "volume": 1299513.0}, {"date": "2018-10-12", "close": 0.038, "volume": 3991184.0}, {"date": "2018-10-15", "close": 0.04, "volume": 1708223.0}, {"date": "2018-10-16", "close": 0.039, "volume": 585328.0}, {"date": "2018-10-17", "close": 0.034, "volume": 2507820.0}, {"date": "2018-10-18", "close": 0.031, "volume": 885792.0}, {"date": "2018-10-19", "close": 0.031, "volume": 210000.0}, {"date": "2018-10-22", "close": 0.033, "volume": 681514.0}, {"date": "2018-10-23", "close": 0.032, "volume": 1713500.0}, {"date": "2018-10-24", "close": 0.03, "volume": 1551166.0}, {"date": "2018-10-25", "close": 0.034, "volume": 406594.0}, {"date": "2018-10-26", "close": 0.029, "volume": 688275.0}, {"date": "2018-10-29", "close": 0.028, "volume": 221756.0}, {"date": "2018-10-30", "close": 0.025, "volume": 1756466.0}, {"date": "2018-10-31", "close": 0.025, "volume": 487778.0}, {"date": "2018-11-01", "close": 0.025, "volume": 556028.0}, {"date": "2018-11-02", "close": 0.025, "volume": 260000.0}, {"date": "2018-11-05", "close": 0.027, "volume": 429230.0}, {"date": "2018-11-06", "close": 0.027, "volume": 130308.0}, {"date": "2018-11-07", "close": 0.023, "volume": 939578.0}, {"date": "2018-11-08", "close": 0.023, "volume": 156650.0}, {"date": "2018-11-09", "close": 0.024, "volume": 140000.0}, {"date": "2018-11-12", "close": 0.024, "volume": 181999.0}, {"date": "2018-11-14", "close": 0.025, "volume": 283602.0}, {"date": "2018-11-15", "close": 0.024, "volume": 328214.0}, {"date": "2018-11-19", "close": 0.035, "volume": 3730229.0}, {"date": "2018-11-20", "close": 0.03, "volume": 1721156.0}, {"date": "2018-11-21", "close": 0.031, "volume": 275000.0}, {"date": "2018-11-22", "close": 0.026, "volume": 2697683.0}, {"date": "2018-11-23", "close": 0.026, "volume": 640163.0}, {"date": "2018-11-26", "close": 0.024, "volume": 325350.0}, {"date": "2018-11-27", "close": 0.025, "volume": 229416.0}, {"date": "2018-11-28", "close": 0.024, "volume": 82863.0}, {"date": "2018-11-29", "close": 0.024, "volume": 11599.0}, {"date": "2018-11-30", "close": 0.024, "volume": 279380.0}, {"date": "2018-12-03", "close": 0.027, "volume": 154600.0}, {"date": "2018-12-04", "close": 0.027, "volume": 139190.0}, {"date": "2018-12-05", "close": 0.028, "volume": 75000.0}, {"date": "2018-12-06", "close": 0.026, "volume": 20000.0}, {"date": "2018-12-07", "close": 0.026, "volume": 28576.0}, {"date": "2018-12-11", "close": 0.028, "volume": 606111.0}, {"date": "2018-12-12", "close": 0.03, "volume": 79998.0}, {"date": "2018-12-13", "close": 0.029, "volume": 184500.0}, {"date": "2018-12-14", "close": 0.029, "volume": 17600.0}, {"date": "2018-12-17", "close": 0.028, "volume": 95000.0}, {"date": "2018-12-18", "close": 0.027, "volume": 225000.0}, {"date": "2018-12-19", "close": 0.028, "volume": 790399.0}, {"date": "2018-12-20", "close": 0.027, "volume": 328930.0}, {"date": "2018-12-21", "close": 0.026, "volume": 10591.0}, {"date": "2018-12-24", "close": 0.026, "volume": 105750.0}, {"date": "2018-12-28", "close": 0.025, "volume": 168000.0}, {"date": "2018-12-31", "close": 0.023, "volume": 10000.0}, {"date": "2019-01-03", "close": 0.026, "volume": 199050.0}, {"date": "2019-01-04", "close": 0.025, "volume": 180341.0}, {"date": "2019-01-07", "close": 0.026, "volume": 490950.0}, {"date": "2019-01-08", "close": 0.03, "volume": 1041222.0}, {"date": "2019-01-09", "close": 0.031, "volume": 732359.0}, {"date": "2019-01-10", "close": 0.03, "volume": 86315.0}, {"date": "2019-01-11", "close": 0.03, "volume": 3685.0}, {"date": "2019-01-15", "close": 0.029, "volume": 30000.0}, {"date": "2019-01-17", "close": 0.028, "volume": 50000.0}, {"date": "2019-01-18", "close": 0.027, "volume": 145700.0}, {"date": "2019-01-21", "close": 0.025, "volume": 530436.0}, {"date": "2019-01-23", "close": 0.024, "volume": 35000.0}, {"date": "2019-01-24", "close": 0.024, "volume": 15000.0}, {"date": "2019-01-25", "close": 0.024, "volume": 231200.0}, {"date": "2019-01-31", "close": 0.024, "volume": 63300.0}, {"date": "2019-02-01", "close": 0.021, "volume": 404731.0}, {"date": "2019-02-04", "close": 0.022, "volume": 13000.0}, {"date": "2019-02-05", "close": 0.021, "volume": 250000.0}, {"date": "2019-02-06", "close": 0.021, "volume": 11029.0}, {"date": "2019-02-07", "close": 0.023, "volume": 148907.0}, {"date": "2019-02-08", "close": 0.023, "volume": 140000.0}, {"date": "2019-02-12", "close": 0.023, "volume": 99317.0}, {"date": "2019-02-13", "close": 0.023, "volume": 65000.0}, {"date": "2019-02-14", "close": 0.021, "volume": 504888.0}, {"date": "2019-02-15", "close": 0.021, "volume": 60873.0}, {"date": "2019-02-18", "close": 0.023, "volume": 47235.0}, {"date": "2019-02-19", "close": 0.022, "volume": 94162.0}, {"date": "2019-02-25", "close": 0.022, "volume": 2000.0}, {"date": "2019-02-26", "close": 0.025, "volume": 200000.0}, {"date": "2019-02-27", "close": 0.03, "volume": 1435969.0}, {"date": "2019-02-28", "close": 0.031, "volume": 468209.0}, {"date": "2019-03-01", "close": 0.03, "volume": 246056.0}, {"date": "2019-03-04", "close": 0.029, "volume": 165000.0}, {"date": "2019-03-06", "close": 0.031, "volume": 100000.0}, {"date": "2019-03-07", "close": 0.043, "volume": 4318751.0}, {"date": "2019-03-08", "close": 0.036, "volume": 986161.0}, {"date": "2019-03-11", "close": 0.042, "volume": 228800.0}, {"date": "2019-03-12", "close": 0.047, "volume": 660483.0}, {"date": "2019-03-13", "close": 0.036, "volume": 2646452.0}, {"date": "2019-03-14", "close": 0.033, "volume": 242723.0}, {"date": "2019-03-15", "close": 0.033, "volume": 551300.0}, {"date": "2019-03-18", "close": 0.04, "volume": 1064690.0}, {"date": "2019-03-19", "close": 0.04, "volume": 170613.0}, {"date": "2019-03-21", "close": 0.038, "volume": 60000.0}, {"date": "2019-03-22", "close": 0.039, "volume": 559403.0}, {"date": "2019-03-25", "close": 0.037, "volume": 349225.0}, {"date": "2019-03-26", "close": 0.043, "volume": 1414507.0}, {"date": "2019-03-27", "close": 0.047, "volume": 1178672.0}, {"date": "2019-03-28", "close": 0.049, "volume": 2645002.0}, {"date": "2019-03-29", "close": 0.048, "volume": 657037.0}, {"date": "2019-04-01", "close": 0.044, "volume": 342840.0}, {"date": "2019-04-02", "close": 0.046, "volume": 1085114.0}, {"date": "2019-04-03", "close": 0.047, "volume": 1192337.0}, {"date": "2019-04-04", "close": 0.049, "volume": 225988.0}, {"date": "2019-04-05", "close": 0.049, "volume": 223755.0}, {"date": "2019-04-08", "close": 0.048, "volume": 652334.0}, {"date": "2019-04-10", "close": 0.05, "volume": 142811.0}, {"date": "2019-04-11", "close": 0.049, "volume": 993366.0}, {"date": "2019-04-12", "close": 0.049, "volume": 38356.0}, {"date": "2019-04-15", "close": 0.046, "volume": 574788.0}, {"date": "2019-04-18", "close": 0.044, "volume": 1436855.0}, {"date": "2019-04-23", "close": 0.041, "volume": 270053.0}, {"date": "2019-04-24", "close": 0.041, "volume": 14000.0}, {"date": "2019-04-26", "close": 0.041, "volume": 213362.0}, {"date": "2019-04-30", "close": 0.04, "volume": 606839.0}, {"date": "2019-05-01", "close": 0.037, "volume": 608561.0}, {"date": "2019-05-02", "close": 0.037, "volume": 74500.0}, {"date": "2019-05-03", "close": 0.037, "volume": 85000.0}, {"date": "2019-05-06", "close": 0.037, "volume": 880293.0}, {"date": "2019-05-07", "close": 0.037, "volume": 146413.0}, {"date": "2019-05-08", "close": 0.037, "volume": 264186.0}, {"date": "2019-05-09", "close": 0.037, "volume": 112192.0}, {"date": "2019-05-10", "close": 0.037, "volume": 50000.0}, {"date": "2019-05-13", "close": 0.037, "volume": 275000.0}, {"date": "2019-05-14", "close": 0.037, "volume": 470867.0}, {"date": "2019-05-15", "close": 0.038, "volume": 160000.0}, {"date": "2019-05-16", "close": 0.038, "volume": 80000.0}, {"date": "2019-05-17", "close": 0.038, "volume": 345380.0}, {"date": "2019-05-20", "close": 0.038, "volume": 191230.0}, {"date": "2019-05-21", "close": 0.038, "volume": 433873.0}, {"date": "2019-05-22", "close": 0.038, "volume": 548588.0}, {"date": "2019-05-23", "close": 0.038, "volume": 368959.0}, {"date": "2019-05-24", "close": 0.038, "volume": 24999.0}, {"date": "2019-05-27", "close": 0.038, "volume": 150000.0}, {"date": "2019-05-28", "close": 0.037, "volume": 422737.0}, {"date": "2019-05-29", "close": 0.037, "volume": 906209.0}, {"date": "2019-05-30", "close": 0.037, "volume": 200000.0}, {"date": "2019-05-31", "close": 0.039, "volume": 382270.0}, {"date": "2019-06-03", "close": 0.035, "volume": 150304.0}, {"date": "2019-06-04", "close": 0.036, "volume": 23000.0}, {"date": "2019-06-05", "close": 0.035, "volume": 39089.0}, {"date": "2019-06-06", "close": 0.036, "volume": 86331.0}, {"date": "2019-06-07", "close": 0.036, "volume": 228669.0}, {"date": "2019-06-11", "close": 0.035, "volume": 135290.0}, {"date": "2019-06-12", "close": 0.036, "volume": 20408.0}, {"date": "2019-06-13", "close": 0.035, "volume": 103114.0}, {"date": "2019-06-14", "close": 0.04, "volume": 606701.0}, {"date": "2019-06-17", "close": 0.04, "volume": 223890.0}, {"date": "2019-06-18", "close": 0.042, "volume": 108297.0}, {"date": "2019-06-19", "close": 0.04, "volume": 86955.0}, {"date": "2019-06-20", "close": 0.04, "volume": 320674.0}, {"date": "2019-06-21", "close": 0.039, "volume": 198358.0}, {"date": "2019-06-24", "close": 0.039, "volume": 96901.0}, {"date": "2019-06-25", "close": 0.037, "volume": 258388.0}, {"date": "2019-06-26", "close": 0.035, "volume": 699129.0}, {"date": "2019-06-27", "close": 0.036, "volume": 440149.0}, {"date": "2019-06-28", "close": 0.034, "volume": 76116.0}, {"date": "2019-07-01", "close": 0.034, "volume": 236602.0}, {"date": "2019-07-04", "close": 0.031, "volume": 1131.0}, {"date": "2019-07-05", "close": 0.031, "volume": 13511.0}, {"date": "2019-07-08", "close": 0.033, "volume": 18750.0}, {"date": "2019-07-09", "close": 0.033, "volume": 15994.0}, {"date": "2019-07-12", "close": 0.032, "volume": 22000.0}, {"date": "2019-07-15", "close": 0.033, "volume": 25833.0}, {"date": "2019-07-16", "close": 0.033, "volume": 20000.0}, {"date": "2019-07-17", "close": 0.031, "volume": 250000.0}, {"date": "2019-07-18", "close": 0.03, "volume": 152754.0}, {"date": "2019-07-19", "close": 0.032, "volume": 27200.0}, {"date": "2019-07-22", "close": 0.031, "volume": 60000.0}, {"date": "2019-07-23", "close": 0.031, "volume": 1146180.0}, {"date": "2019-07-24", "close": 0.033, "volume": 75000.0}, {"date": "2019-07-25", "close": 0.033, "volume": 100000.0}, {"date": "2019-07-31", "close": 0.035, "volume": 115000.0}, {"date": "2019-08-01", "close": 0.033, "volume": 300000.0}, {"date": "2019-08-02", "close": 0.032, "volume": 301011.0}, {"date": "2019-08-05", "close": 0.029, "volume": 134408.0}, {"date": "2019-08-06", "close": 0.027, "volume": 194361.0}, {"date": "2019-08-12", "close": 0.027, "volume": 290000.0}, {"date": "2019-08-13", "close": 0.027, "volume": 117533.0}, {"date": "2019-08-14", "close": 0.028, "volume": 1000.0}, {"date": "2019-08-15", "close": 0.028, "volume": 110000.0}, {"date": "2019-08-16", "close": 0.028, "volume": 80000.0}, {"date": "2019-08-19", "close": 0.022, "volume": 3001495.0}, {"date": "2019-08-20", "close": 0.017, "volume": 3567453.0}, {"date": "2019-08-21", "close": 0.02, "volume": 1031584.0}, {"date": "2019-08-22", "close": 0.02, "volume": 323316.0}, {"date": "2019-08-23", "close": 0.021, "volume": 374836.0}, {"date": "2019-08-26", "close": 0.02, "volume": 483971.0}, {"date": "2019-08-27", "close": 0.02, "volume": 817798.0}, {"date": "2019-08-28", "close": 0.019, "volume": 177632.0}, {"date": "2019-08-30", "close": 0.021, "volume": 414061.0}, {"date": "2019-09-02", "close": 0.021, "volume": 4206.0}, {"date": "2019-09-03", "close": 0.02, "volume": 52568.0}, {"date": "2019-09-04", "close": 0.02, "volume": 8784.0}, {"date": "2019-09-05", "close": 0.021, "volume": 290000.0}, {"date": "2019-09-09", "close": 0.021, "volume": 536230.0}, {"date": "2019-09-10", "close": 0.021, "volume": 105020.0}, {"date": "2019-09-12", "close": 0.02, "volume": 178113.0}, {"date": "2019-09-16", "close": 0.023, "volume": 538451.0}, {"date": "2019-09-17", "close": 0.024, "volume": 56335.0}, {"date": "2019-09-19", "close": 0.024, "volume": 50000.0}, {"date": "2019-09-24", "close": 0.021, "volume": 111000.0}, {"date": "2019-09-30", "close": 0.022, "volume": 68548.0}, {"date": "2019-10-02", "close": 0.024, "volume": 51844.0}, {"date": "2019-10-07", "close": 0.024, "volume": 63156.0}, {"date": "2019-10-08", "close": 0.024, "volume": 182935.0}, {"date": "2019-10-09", "close": 0.024, "volume": 105343.0}, {"date": "2019-10-11", "close": 0.026, "volume": 60000.0}, {"date": "2019-10-14", "close": 0.024, "volume": 66945.0}, {"date": "2019-10-15", "close": 0.024, "volume": 318785.0}, {"date": "2019-10-16", "close": 0.024, "volume": 22428.0}, {"date": "2019-10-17", "close": 0.024, "volume": 1974.0}, {"date": "2019-10-21", "close": 0.021, "volume": 107878.0}, {"date": "2019-10-22", "close": 0.022, "volume": 25000.0}, {"date": "2019-10-24", "close": 0.026, "volume": 100000.0}, {"date": "2019-10-28", "close": 0.032, "volume": 2769548.0}, {"date": "2019-10-29", "close": 0.027, "volume": 144012.0}, {"date": "2019-10-30", "close": 0.027, "volume": 230580.0}, {"date": "2019-10-31", "close": 0.028, "volume": 236613.0}, {"date": "2019-11-01", "close": 0.029, "volume": 10251.0}, {"date": "2019-11-04", "close": 0.03, "volume": 20000.0}, {"date": "2019-11-05", "close": 0.033, "volume": 258540.0}, {"date": "2019-11-07", "close": 0.028, "volume": 253705.0}, {"date": "2019-11-11", "close": 0.026, "volume": 182491.0}, {"date": "2019-11-12", "close": 0.027, "volume": 128501.0}, {"date": "2019-11-13", "close": 0.028, "volume": 326612.0}, {"date": "2019-11-14", "close": 0.028, "volume": 116752.0}, {"date": "2019-11-15", "close": 0.028, "volume": 56636.0}, {"date": "2019-11-20", "close": 0.027, "volume": 50000.0}, {"date": "2019-11-21", "close": 0.027, "volume": 1298.0}, {"date": "2019-11-25", "close": 0.026, "volume": 65419.0}, {"date": "2019-11-26", "close": 0.026, "volume": 35215.0}, {"date": "2019-11-27", "close": 0.026, "volume": 200000.0}, {"date": "2019-11-29", "close": 0.028, "volume": 63494.0}, {"date": "2019-12-04", "close": 0.025, "volume": 176550.0}, {"date": "2019-12-10", "close": 0.025, "volume": 19945.0}, {"date": "2019-12-13", "close": 0.025, "volume": 36000.0}, {"date": "2019-12-17", "close": 0.025, "volume": 151340.0}, {"date": "2019-12-20", "close": 0.025, "volume": 40000.0}, {"date": "2019-12-23", "close": 0.026, "volume": 27793.0}, {"date": "2019-12-24", "close": 0.025, "volume": 34733.0}, {"date": "2019-12-30", "close": 0.025, "volume": 19940.0}, {"date": "2020-01-03", "close": 0.026, "volume": 202550.0}, {"date": "2020-01-07", "close": 0.024, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.027, "volume": 372200.0}, {"date": "2020-01-09", "close": 0.028, "volume": 321107.0}, {"date": "2020-01-10", "close": 0.025, "volume": 170900.0}, {"date": "2020-01-14", "close": 0.025, "volume": 5050.0}, {"date": "2020-01-16", "close": 0.027, "volume": 316400.0}, {"date": "2020-01-17", "close": 0.03, "volume": 60200.0}, {"date": "2020-01-20", "close": 0.027, "volume": 18897.0}, {"date": "2020-01-22", "close": 0.028, "volume": 120440.0}, {"date": "2020-01-23", "close": 0.03, "volume": 41103.0}, {"date": "2020-01-24", "close": 0.033, "volume": 340000.0}, {"date": "2020-02-04", "close": 0.029, "volume": 547019.0}, {"date": "2020-02-05", "close": 0.029, "volume": 50000.0}, {"date": "2020-02-06", "close": 0.027, "volume": 259975.0}, {"date": "2020-02-07", "close": 0.027, "volume": 667946.0}, {"date": "2020-02-10", "close": 0.03, "volume": 57054.0}, {"date": "2020-02-12", "close": 0.028, "volume": 76000.0}, {"date": "2020-02-13", "close": 0.03, "volume": 100000.0}, {"date": "2020-02-14", "close": 0.03, "volume": 61628.0}, {"date": "2020-02-17", "close": 0.026, "volume": 372372.0}, {"date": "2020-02-18", "close": 0.025, "volume": 121134.0}, {"date": "2020-02-19", "close": 0.025, "volume": 50000.0}, {"date": "2020-02-20", "close": 0.024, "volume": 756280.0}, {"date": "2020-02-24", "close": 0.022, "volume": 51800.0}, {"date": "2020-02-27", "close": 0.027, "volume": 208000.0}, {"date": "2020-02-28", "close": 0.024, "volume": 39483.0}, {"date": "2020-03-09", "close": 0.015, "volume": 50000.0}, {"date": "2020-03-10", "close": 0.013, "volume": 950000.0}, {"date": "2020-03-12", "close": 0.015, "volume": 25000.0}, {"date": "2020-03-13", "close": 0.015, "volume": 110000.0}, {"date": "2020-03-17", "close": 0.015, "volume": 225235.0}, {"date": "2020-03-18", "close": 0.015, "volume": 434765.0}, {"date": "2020-03-19", "close": 0.013, "volume": 4000.0}, {"date": "2020-03-24", "close": 0.011, "volume": 756338.0}, {"date": "2020-04-01", "close": 0.011, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.008, "volume": 35000.0}, {"date": "2020-04-09", "close": 0.013, "volume": 215000.0}, {"date": "2020-04-14", "close": 0.015, "volume": 734437.0}, {"date": "2020-04-15", "close": 0.024, "volume": 1851746.0}, {"date": "2020-04-16", "close": 0.023, "volume": 260627.0}, {"date": "2020-04-17", "close": 0.024, "volume": 21740.0}, {"date": "2020-04-20", "close": 0.02, "volume": 50000.0}, {"date": "2020-04-21", "close": 0.019, "volume": 135235.0}, {"date": "2020-04-22", "close": 0.015, "volume": 980000.0}, {"date": "2020-04-23", "close": 0.014, "volume": 1992227.0}, {"date": "2020-04-29", "close": 0.014, "volume": 150000.0}, {"date": "2020-05-18", "close": 0.014, "volume": 20000.0}, {"date": "2020-05-21", "close": 0.013, "volume": 101300.0}, {"date": "2020-05-22", "close": 0.013, "volume": 48394.0}, {"date": "2020-05-25", "close": 0.014, "volume": 68500.0}, {"date": "2020-05-28", "close": 0.014, "volume": 60000.0}, {"date": "2020-06-01", "close": 0.016, "volume": 274000.0}, {"date": "2020-06-02", "close": 0.016, "volume": 100000.0}, {"date": "2020-06-03", "close": 0.016, "volume": 84700.0}, {"date": "2020-06-04", "close": 0.016, "volume": 143800.0}, {"date": "2020-06-05", "close": 0.016, "volume": 78151.0}, {"date": "2020-06-11", "close": 0.014, "volume": 50000.0}, {"date": "2020-06-16", "close": 0.014, "volume": 25000.0}, {"date": "2020-06-17", "close": 0.014, "volume": 80000.0}, {"date": "2020-06-18", "close": 0.013, "volume": 1315000.0}, {"date": "2020-06-22", "close": 0.013, "volume": 223524.0}, {"date": "2020-06-23", "close": 0.013, "volume": 50647.0}, {"date": "2020-06-29", "close": 0.014, "volume": 66895.0}, {"date": "2020-06-30", "close": 0.015, "volume": 355182.0}, {"date": "2020-07-01", "close": 0.014, "volume": 847320.0}, {"date": "2020-07-03", "close": 0.013, "volume": 1186515.0}, {"date": "2020-07-06", "close": 0.012, "volume": 167757.0}, {"date": "2020-07-08", "close": 0.011, "volume": 700000.0}, {"date": "2020-07-09", "close": 0.01, "volume": 1395000.0}, {"date": "2020-07-13", "close": 0.011, "volume": 261500.0}, {"date": "2020-07-14", "close": 0.01, "volume": 350500.0}, {"date": "2020-07-16", "close": 0.01, "volume": 529092.0}, {"date": "2020-07-20", "close": 0.011, "volume": 637748.0}, {"date": "2020-07-21", "close": 0.011, "volume": 30000.0}, {"date": "2020-07-24", "close": 0.011, "volume": 1771041.0}, {"date": "2020-07-27", "close": 0.011, "volume": 80495.0}, {"date": "2020-07-30", "close": 0.01, "volume": 203000.0}, {"date": "2020-08-03", "close": 0.011, "volume": 33838.0}, {"date": "2020-08-10", "close": 0.013, "volume": 89638.0}, {"date": "2020-08-11", "close": 0.013, "volume": 11154.0}, {"date": "2020-08-12", "close": 0.013, "volume": 398952.0}, {"date": "2020-08-14", "close": 0.012, "volume": 16154.0}, {"date": "2020-08-17", "close": 0.012, "volume": 100000.0}, {"date": "2020-08-18", "close": 0.012, "volume": 398508.0}, {"date": "2020-08-19", "close": 0.014, "volume": 1398614.0}, {"date": "2020-08-20", "close": 0.014, "volume": 266541.0}, {"date": "2020-08-25", "close": 0.014, "volume": 1964.0}, {"date": "2020-09-01", "close": 0.014, "volume": 31212.0}, {"date": "2020-09-02", "close": 0.013, "volume": 121669.0}, {"date": "2020-09-03", "close": 0.013, "volume": 99666.0}, {"date": "2020-09-10", "close": 0.015, "volume": 1904761.0}, {"date": "2020-09-14", "close": 0.017, "volume": 1303167.0}, {"date": "2020-09-15", "close": 0.018, "volume": 912.0}, {"date": "2020-09-16", "close": 0.022, "volume": 2607004.0}, {"date": "2020-09-17", "close": 0.022, "volume": 1038168.0}, {"date": "2020-09-18", "close": 0.02, "volume": 606000.0}, {"date": "2020-09-21", "close": 0.022, "volume": 423999.0}, {"date": "2020-09-22", "close": 0.026, "volume": 2574609.0}, {"date": "2020-09-23", "close": 0.023, "volume": 1216023.0}, {"date": "2020-09-24", "close": 0.024, "volume": 8000.0}, {"date": "2020-09-25", "close": 0.026, "volume": 232250.0}, {"date": "2020-09-28", "close": 0.027, "volume": 25000.0}, {"date": "2020-09-29", "close": 0.027, "volume": 22222.0}, {"date": "2020-10-01", "close": 0.028, "volume": 1342044.0}, {"date": "2020-10-02", "close": 0.029, "volume": 579600.0}, {"date": "2020-10-05", "close": 0.029, "volume": 191500.0}, {"date": "2020-10-06", "close": 0.029, "volume": 300000.0}, {"date": "2020-10-07", "close": 0.029, "volume": 470000.0}, {"date": "2020-10-08", "close": 0.029, "volume": 130000.0}, {"date": "2020-10-09", "close": 0.029, "volume": 811948.0}, {"date": "2020-10-12", "close": 0.034, "volume": 1359952.0}, {"date": "2020-10-13", "close": 0.037, "volume": 1177038.0}, {"date": "2020-10-14", "close": 0.031, "volume": 1100799.0}, {"date": "2020-10-16", "close": 0.032, "volume": 200000.0}, {"date": "2020-10-19", "close": 0.031, "volume": 500000.0}, {"date": "2020-10-20", "close": 0.03, "volume": 70102.0}, {"date": "2020-10-22", "close": 0.031, "volume": 18386.0}, {"date": "2020-10-27", "close": 0.029, "volume": 1059551.0}, {"date": "2020-10-28", "close": 0.035, "volume": 2248000.0}, {"date": "2020-10-30", "close": 0.034, "volume": 575614.0}, {"date": "2020-11-02", "close": 0.036, "volume": 627000.0}, {"date": "2020-11-04", "close": 0.032, "volume": 51940.0}, {"date": "2020-11-05", "close": 0.035, "volume": 814000.0}, {"date": "2020-11-06", "close": 0.035, "volume": 14287.0}, {"date": "2020-11-10", "close": 0.034, "volume": 125000.0}, {"date": "2020-11-11", "close": 0.033, "volume": 296525.0}, {"date": "2020-11-12", "close": 0.033, "volume": 3000.0}, {"date": "2020-11-13", "close": 0.033, "volume": 192000.0}, {"date": "2020-11-16", "close": 0.033, "volume": 15880.0}, {"date": "2020-11-17", "close": 0.035, "volume": 30644.0}, {"date": "2020-11-18", "close": 0.03, "volume": 148161.0}, {"date": "2020-11-20", "close": 0.032, "volume": 50000.0}, {"date": "2020-11-23", "close": 0.034, "volume": 528400.0}, {"date": "2020-11-25", "close": 0.035, "volume": 914240.0}, {"date": "2020-11-26", "close": 0.035, "volume": 305000.0}, {"date": "2020-11-27", "close": 0.043, "volume": 2342176.0}, {"date": "2020-11-30", "close": 0.043, "volume": 12907625.0}, {"date": "2020-12-01", "close": 0.033, "volume": 6256405.0}, {"date": "2020-12-02", "close": 0.032, "volume": 1367344.0}, {"date": "2020-12-03", "close": 0.035, "volume": 355965.0}, {"date": "2020-12-04", "close": 0.035, "volume": 368413.0}, {"date": "2020-12-07", "close": 0.041, "volume": 1451392.0}, {"date": "2020-12-08", "close": 0.04, "volume": 510500.0}, {"date": "2020-12-09", "close": 0.041, "volume": 467733.0}, {"date": "2020-12-10", "close": 0.04, "volume": 156000.0}, {"date": "2020-12-14", "close": 0.038, "volume": 314839.0}, {"date": "2020-12-15", "close": 0.038, "volume": 586500.0}, {"date": "2020-12-16", "close": 0.038, "volume": 127000.0}, {"date": "2020-12-17", "close": 0.038, "volume": 453547.0}, {"date": "2020-12-18", "close": 0.039, "volume": 1800000.0}, {"date": "2020-12-21", "close": 0.037, "volume": 30000.0}, {"date": "2020-12-22", "close": 0.038, "volume": 455106.0}, {"date": "2020-12-24", "close": 0.038, "volume": 392925.0}, {"date": "2020-12-29", "close": 0.038, "volume": 400000.0}, {"date": "2020-12-30", "close": 0.036, "volume": 400000.0}, {"date": "2021-01-04", "close": 0.04, "volume": 80000.0}, {"date": "2021-01-06", "close": 0.04, "volume": 75299.0}, {"date": "2021-01-07", "close": 0.041, "volume": 154201.0}, {"date": "2021-01-08", "close": 0.041, "volume": 46000.0}, {"date": "2021-01-11", "close": 0.042, "volume": 329210.0}, {"date": "2021-01-12", "close": 0.042, "volume": 20000.0}, {"date": "2021-01-13", "close": 0.04, "volume": 205000.0}, {"date": "2021-01-14", "close": 0.043, "volume": 23139.0}, {"date": "2021-01-15", "close": 0.042, "volume": 52444.0}, {"date": "2021-01-18", "close": 0.042, "volume": 21428.0}, {"date": "2021-01-19", "close": 0.042, "volume": 25000.0}, {"date": "2021-01-20", "close": 0.04, "volume": 200000.0}, {"date": "2021-01-22", "close": 0.039, "volume": 362470.0}, {"date": "2021-01-25", "close": 0.036, "volume": 562912.0}, {"date": "2021-01-27", "close": 0.036, "volume": 70000.0}, {"date": "2021-01-29", "close": 0.038, "volume": 680000.0}, {"date": "2021-02-01", "close": 0.034, "volume": 93000.0}, {"date": "2021-02-02", "close": 0.036, "volume": 369400.0}, {"date": "2021-02-04", "close": 0.035, "volume": 648139.0}, {"date": "2021-02-08", "close": 0.036, "volume": 156428.0}, {"date": "2021-02-09", "close": 0.036, "volume": 318200.0}, {"date": "2021-02-10", "close": 0.039, "volume": 190671.0}, {"date": "2021-02-11", "close": 0.039, "volume": 434111.0}, {"date": "2021-02-12", "close": 0.035, "volume": 625700.0}, {"date": "2021-02-15", "close": 0.034, "volume": 658606.0}, {"date": "2021-02-16", "close": 0.034, "volume": 49305.0}, {"date": "2021-02-17", "close": 0.032, "volume": 187655.0}, {"date": "2021-02-18", "close": 0.038, "volume": 355979.0}, {"date": "2021-02-19", "close": 0.039, "volume": 25641.0}, {"date": "2021-02-22", "close": 0.039, "volume": 349448.0}, {"date": "2021-02-23", "close": 0.037, "volume": 364139.0}, {"date": "2021-02-24", "close": 0.033, "volume": 78044.0}, {"date": "2021-02-25", "close": 0.037, "volume": 120000.0}, {"date": "2021-02-26", "close": 0.035, "volume": 281021.0}, {"date": "2021-03-01", "close": 0.034, "volume": 95340.0}, {"date": "2021-03-02", "close": 0.034, "volume": 396450.0}, {"date": "2021-03-04", "close": 0.031, "volume": 491659.0}, {"date": "2021-03-08", "close": 0.033, "volume": 177190.0}, {"date": "2021-03-09", "close": 0.033, "volume": 10500.0}, {"date": "2021-03-10", "close": 0.033, "volume": 60277.0}, {"date": "2021-03-11", "close": 0.032, "volume": 300000.0}, {"date": "2021-03-15", "close": 0.032, "volume": 141251.0}, {"date": "2021-03-16", "close": 0.035, "volume": 309136.0}, {"date": "2021-03-17", "close": 0.035, "volume": 93590.0}, {"date": "2021-03-18", "close": 0.035, "volume": 18000.0}, {"date": "2021-03-19", "close": 0.035, "volume": 64287.0}, {"date": "2021-03-22", "close": 0.034, "volume": 144620.0}, {"date": "2021-03-23", "close": 0.033, "volume": 60002.0}, {"date": "2021-03-24", "close": 0.033, "volume": 180879.0}, {"date": "2021-03-25", "close": 0.033, "volume": 170658.0}, {"date": "2021-03-30", "close": 0.032, "volume": 125000.0}, {"date": "2021-03-31", "close": 0.032, "volume": 78063.0}, {"date": "2021-04-06", "close": 0.032, "volume": 806951.0}, {"date": "2021-04-07", "close": 0.035, "volume": 229736.0}, {"date": "2021-04-08", "close": 0.035, "volume": 14000.0}, {"date": "2021-04-09", "close": 0.037, "volume": 275000.0}, {"date": "2021-04-12", "close": 0.038, "volume": 323029.0}, {"date": "2021-04-14", "close": 0.036, "volume": 139167.0}, {"date": "2021-04-15", "close": 0.037, "volume": 570200.0}, {"date": "2021-04-16", "close": 0.041, "volume": 390000.0}, {"date": "2021-04-19", "close": 0.038, "volume": 514285.0}, {"date": "2021-04-22", "close": 0.035, "volume": 419435.0}, {"date": "2021-04-26", "close": 0.035, "volume": 317197.0}, {"date": "2021-04-27", "close": 0.034, "volume": 224740.0}, {"date": "2021-04-28", "close": 0.032, "volume": 160000.0}, {"date": "2021-04-29", "close": 0.03, "volume": 310000.0}, {"date": "2021-05-05", "close": 0.034, "volume": 179535.0}, {"date": "2021-05-06", "close": 0.031, "volume": 141180.0}, {"date": "2021-05-07", "close": 0.031, "volume": 182.0}, {"date": "2021-05-12", "close": 0.03, "volume": 371300.0}, {"date": "2021-05-13", "close": 0.029, "volume": 335905.0}, {"date": "2021-05-14", "close": 0.029, "volume": 150000.0}, {"date": "2021-05-18", "close": 0.029, "volume": 7000.0}, {"date": "2021-05-19", "close": 0.029, "volume": 44182.0}, {"date": "2021-05-20", "close": 0.029, "volume": 75000.0}, {"date": "2021-05-21", "close": 0.03, "volume": 1238633.0}, {"date": "2021-05-25", "close": 0.028, "volume": 564944.0}, {"date": "2021-05-28", "close": 0.03, "volume": 99535.0}, {"date": "2021-06-02", "close": 0.03, "volume": 58174.0}, {"date": "2021-06-03", "close": 0.028, "volume": 237000.0}, {"date": "2021-06-09", "close": 0.026, "volume": 200000.0}, {"date": "2021-06-11", "close": 0.024, "volume": 119942.0}, {"date": "2021-06-15", "close": 0.025, "volume": 120436.0}, {"date": "2021-06-16", "close": 0.025, "volume": 126271.0}, {"date": "2021-06-17", "close": 0.025, "volume": 586879.0}, {"date": "2021-06-21", "close": 0.025, "volume": 17323.0}, {"date": "2021-06-22", "close": 0.027, "volume": 500000.0}, {"date": "2021-06-23", "close": 0.027, "volume": 213227.0}, {"date": "2021-06-24", "close": 0.027, "volume": 20370.0}, {"date": "2021-06-25", "close": 0.024, "volume": 96500.0}, {"date": "2021-06-28", "close": 0.024, "volume": 300000.0}, {"date": "2021-06-29", "close": 0.021, "volume": 950000.0}, {"date": "2021-06-30", "close": 0.022, "volume": 266281.0}, {"date": "2021-07-05", "close": 0.022, "volume": 5000.0}, {"date": "2021-07-12", "close": 0.023, "volume": 1000.0}, {"date": "2021-07-13", "close": 0.024, "volume": 100000.0}, {"date": "2021-07-14", "close": 0.024, "volume": 996.0}, {"date": "2021-07-19", "close": 0.024, "volume": 16150.0}, {"date": "2021-07-20", "close": 0.022, "volume": 194063.0}, {"date": "2021-07-26", "close": 0.024, "volume": 220000.0}, {"date": "2021-07-27", "close": 0.024, "volume": 22576.0}, {"date": "2021-07-28", "close": 0.021, "volume": 50000.0}, {"date": "2021-08-04", "close": 0.022, "volume": 15000.0}, {"date": "2021-08-11", "close": 0.02, "volume": 288500.0}, {"date": "2021-08-12", "close": 0.018, "volume": 1982091.0}, {"date": "2021-08-13", "close": 0.018, "volume": 191717.0}, {"date": "2021-08-17", "close": 0.018, "volume": 227778.0}, {"date": "2021-08-18", "close": 0.018, "volume": 61269.0}, {"date": "2021-08-19", "close": 0.017, "volume": 250000.0}, {"date": "2021-08-20", "close": 0.016, "volume": 332485.0}, {"date": "2021-08-23", "close": 0.016, "volume": 71854.0}, {"date": "2021-08-25", "close": 0.016, "volume": 28571.0}, {"date": "2021-08-26", "close": 0.015, "volume": 2529863.0}, {"date": "2021-08-27", "close": 0.015, "volume": 12137.0}, {"date": "2021-08-31", "close": 0.015, "volume": 19113.0}, {"date": "2021-09-01", "close": 0.018, "volume": 628110.0}, {"date": "2021-09-02", "close": 0.017, "volume": 679157.0}, {"date": "2021-09-06", "close": 0.018, "volume": 508680.0}, {"date": "2021-09-07", "close": 0.018, "volume": 495658.0}, {"date": "2021-09-08", "close": 0.018, "volume": 275350.0}, {"date": "2021-09-09", "close": 0.017, "volume": 500000.0}, {"date": "2021-09-10", "close": 0.018, "volume": 888650.0}, {"date": "2021-09-13", "close": 0.02, "volume": 919550.0}, {"date": "2021-09-14", "close": 0.02, "volume": 1022700.0}, {"date": "2021-09-15", "close": 0.021, "volume": 2505075.0}, {"date": "2021-09-16", "close": 0.023, "volume": 722265.0}, {"date": "2021-09-17", "close": 0.023, "volume": 766225.0}, {"date": "2021-09-20", "close": 0.02, "volume": 212324.0}, {"date": "2021-09-21", "close": 0.02, "volume": 181295.0}, {"date": "2021-09-22", "close": 0.02, "volume": 851275.0}, {"date": "2021-09-23", "close": 0.02, "volume": 148725.0}, {"date": "2021-09-24", "close": 0.02, "volume": 193775.0}, {"date": "2021-09-27", "close": 0.02, "volume": 18682.0}, {"date": "2021-09-30", "close": 0.03, "volume": 11468992.0}, {"date": "2021-10-01", "close": 0.027, "volume": 2501064.0}, {"date": "2021-10-04", "close": 0.03, "volume": 2381373.0}, {"date": "2021-10-05", "close": 0.029, "volume": 1030503.0}, {"date": "2021-10-06", "close": 0.031, "volume": 715642.0}, {"date": "2021-10-07", "close": 0.032, "volume": 2847060.0}, {"date": "2021-10-08", "close": 0.026, "volume": 1777934.0}, {"date": "2021-10-11", "close": 0.025, "volume": 2242927.0}, {"date": "2021-10-12", "close": 0.025, "volume": 226579.0}, {"date": "2021-10-13", "close": 0.025, "volume": 249286.0}, {"date": "2021-10-14", "close": 0.026, "volume": 7283748.0}, {"date": "2021-10-15", "close": 0.025, "volume": 872181.0}, {"date": "2021-10-18", "close": 0.025, "volume": 691612.0}, {"date": "2021-10-19", "close": 0.026, "volume": 411138.0}, {"date": "2021-10-20", "close": 0.028, "volume": 968261.0}, {"date": "2021-10-21", "close": 0.029, "volume": 508313.0}, {"date": "2021-10-22", "close": 0.029, "volume": 1339312.0}, {"date": "2021-10-25", "close": 0.026, "volume": 1299083.0}, {"date": "2021-10-26", "close": 0.028, "volume": 164240.0}, {"date": "2021-10-27", "close": 0.026, "volume": 286245.0}, {"date": "2021-10-28", "close": 0.024, "volume": 484783.0}, {"date": "2021-10-29", "close": 0.023, "volume": 529494.0}, {"date": "2021-11-01", "close": 0.021, "volume": 1073223.0}, {"date": "2021-11-02", "close": 0.019, "volume": 2250132.0}, {"date": "2021-11-03", "close": 0.02, "volume": 1836362.0}, {"date": "2021-11-04", "close": 0.02, "volume": 249.0}, {"date": "2021-11-05", "close": 0.019, "volume": 50000.0}, {"date": "2021-11-08", "close": 0.02, "volume": 961464.0}, {"date": "2021-11-09", "close": 0.019, "volume": 86892.0}, {"date": "2021-11-15", "close": 0.019, "volume": 1646684.0}, {"date": "2021-11-16", "close": 0.018, "volume": 1093751.0}, {"date": "2021-11-17", "close": 0.018, "volume": 1043402.0}, {"date": "2021-11-18", "close": 0.014, "volume": 1968191.0}, {"date": "2021-11-19", "close": 0.017, "volume": 1059016.0}, {"date": "2021-11-22", "close": 0.016, "volume": 514239.0}, {"date": "2021-11-26", "close": 0.016, "volume": 227432.0}, {"date": "2021-11-29", "close": 0.016, "volume": 2200.0}, {"date": "2021-11-30", "close": 0.016, "volume": 26000.0}, {"date": "2021-12-01", "close": 0.016, "volume": 1252.0}, {"date": "2021-12-02", "close": 0.016, "volume": 257868.0}, {"date": "2021-12-06", "close": 0.014, "volume": 1568965.0}, {"date": "2021-12-07", "close": 0.015, "volume": 98000.0}, {"date": "2021-12-08", "close": 0.014, "volume": 735000.0}, {"date": "2021-12-09", "close": 0.013, "volume": 1067966.0}, {"date": "2021-12-10", "close": 0.013, "volume": 47433.0}, {"date": "2021-12-13", "close": 0.014, "volume": 510000.0}, {"date": "2021-12-15", "close": 0.013, "volume": 273948.0}, {"date": "2021-12-16", "close": 0.013, "volume": 209074.0}, {"date": "2021-12-17", "close": 0.013, "volume": 7500.0}, {"date": "2021-12-21", "close": 0.012, "volume": 280636.0}, {"date": "2021-12-22", "close": 0.012, "volume": 5000.0}, {"date": "2021-12-29", "close": 0.013, "volume": 264033.0}, {"date": "2021-12-30", "close": 0.014, "volume": 383344.0}, {"date": "2021-12-31", "close": 0.015, "volume": 35000.0}, {"date": "2022-01-04", "close": 0.014, "volume": 20000.0}, {"date": "2022-01-05", "close": 0.014, "volume": 130000.0}, {"date": "2022-01-06", "close": 0.014, "volume": 40000.0}, {"date": "2022-01-07", "close": 0.013, "volume": 301856.0}, {"date": "2022-01-12", "close": 0.014, "volume": 500000.0}, {"date": "2022-01-13", "close": 0.014, "volume": 19215.0}, {"date": "2022-01-14", "close": 0.015, "volume": 700593.0}, {"date": "2022-01-19", "close": 0.014, "volume": 231406.0}, {"date": "2022-01-20", "close": 0.014, "volume": 26570.0}, {"date": "2022-01-24", "close": 0.013, "volume": 242480.0}, {"date": "2022-01-25", "close": 0.013, "volume": 50000.0}, {"date": "2022-01-27", "close": 0.013, "volume": 792144.0}, {"date": "2022-01-31", "close": 0.013, "volume": 1232354.0}, {"date": "2022-02-02", "close": 0.013, "volume": 47343.0}, {"date": "2022-02-04", "close": 0.013, "volume": 35000.0}, {"date": "2022-02-09", "close": 0.0135, "volume": 50000.0}, {"date": "2022-02-10", "close": 0.0135, "volume": 73928.0}, {"date": "2022-02-14", "close": 0.013, "volume": 320674.0}, {"date": "2022-02-17", "close": 0.013, "volume": 42.0}, {"date": "2022-02-25", "close": 0.013, "volume": 100000.0}, {"date": "2022-02-28", "close": 0.013, "volume": 1176750.0}, {"date": "2022-03-02", "close": 0.011, "volume": 1084303.0}, {"date": "2022-03-03", "close": 0.011, "volume": 970000.0}, {"date": "2022-03-08", "close": 0.011, "volume": 276120.0}, {"date": "2022-03-09", "close": 0.012, "volume": 147846.0}, {"date": "2022-03-11", "close": 0.014, "volume": 838874.0}, {"date": "2022-03-15", "close": 0.015, "volume": 222015.0}, {"date": "2022-03-16", "close": 0.014, "volume": 122700.0}, {"date": "2022-03-17", "close": 0.012, "volume": 531000.0}, {"date": "2022-03-23", "close": 0.015, "volume": 924469.0}, {"date": "2022-03-24", "close": 0.016, "volume": 4851583.0}, {"date": "2022-03-25", "close": 0.018, "volume": 4393651.0}, {"date": "2022-03-28", "close": 0.02, "volume": 325043.0}, {"date": "2022-03-29", "close": 0.022, "volume": 1632907.0}, {"date": "2022-03-30", "close": 0.023, "volume": 729230.0}, {"date": "2022-03-31", "close": 0.023, "volume": 276046.0}, {"date": "2022-04-01", "close": 0.02, "volume": 695823.0}, {"date": "2022-04-04", "close": 0.019, "volume": 211429.0}, {"date": "2022-04-05", "close": 0.019, "volume": 51667.0}, {"date": "2022-04-08", "close": 0.019, "volume": 220347.0}, {"date": "2022-04-12", "close": 0.019, "volume": 59653.0}, {"date": "2022-04-13", "close": 0.016, "volume": 430597.0}, {"date": "2022-04-14", "close": 0.017, "volume": 1149999.0}, {"date": "2022-04-19", "close": 0.018, "volume": 24.0}, {"date": "2022-04-20", "close": 0.017, "volume": 35553.0}, {"date": "2022-04-21", "close": 0.015, "volume": 1603477.0}, {"date": "2022-04-22", "close": 0.016, "volume": 51669.0}, {"date": "2022-04-26", "close": 0.015, "volume": 55166.0}, {"date": "2022-04-27", "close": 0.015, "volume": 336563.0}, {"date": "2022-04-29", "close": 0.016, "volume": 80000.0}, {"date": "2022-05-02", "close": 0.016, "volume": 40000.0}, {"date": "2022-05-03", "close": 0.014, "volume": 122186.0}, {"date": "2022-05-05", "close": 0.013, "volume": 196721.0}, {"date": "2022-05-06", "close": 0.012, "volume": 1209333.0}, {"date": "2022-05-10", "close": 0.012, "volume": 101913.0}, {"date": "2022-05-11", "close": 0.012, "volume": 630000.0}, {"date": "2022-05-12", "close": 0.013, "volume": 13583.0}, {"date": "2022-05-19", "close": 0.015, "volume": 423109.0}, {"date": "2022-05-20", "close": 0.016, "volume": 879227.0}, {"date": "2022-05-23", "close": 0.015, "volume": 271935.0}, {"date": "2022-05-30", "close": 0.013, "volume": 2211911.0}, {"date": "2022-05-31", "close": 0.014, "volume": 419859.0}, {"date": "2022-06-02", "close": 0.014, "volume": 13889.0}, {"date": "2022-06-08", "close": 0.014, "volume": 39937.0}, {"date": "2022-06-09", "close": 0.012, "volume": 110000.0}, {"date": "2022-06-10", "close": 0.012, "volume": 80436.0}, {"date": "2022-06-15", "close": 0.012, "volume": 300000.0}, {"date": "2022-06-16", "close": 0.012, "volume": 2567713.0}, {"date": "2022-06-17", "close": 0.012, "volume": 1583963.0}, {"date": "2022-06-20", "close": 0.01, "volume": 2145138.0}, {"date": "2022-06-21", "close": 0.01, "volume": 555618.0}, {"date": "2022-06-23", "close": 0.009, "volume": 1776484.0}, {"date": "2022-06-24", "close": 0.009, "volume": 2393565.0}, {"date": "2022-06-27", "close": 0.01, "volume": 1201327.0}, {"date": "2022-06-29", "close": 0.009, "volume": 1219624.0}, {"date": "2022-06-30", "close": 0.009, "volume": 3491345.0}, {"date": "2022-07-01", "close": 0.009, "volume": 340850.0}, {"date": "2022-07-04", "close": 0.01, "volume": 177138.0}, {"date": "2022-07-05", "close": 0.01, "volume": 1000000.0}, {"date": "2022-07-06", "close": 0.009, "volume": 226200.0}, {"date": "2022-07-12", "close": 0.009, "volume": 900000.0}, {"date": "2022-07-13", "close": 0.009, "volume": 200000.0}, {"date": "2022-07-14", "close": 0.009, "volume": 255466.0}, {"date": "2022-07-15", "close": 0.009, "volume": 4838580.0}, {"date": "2022-07-18", "close": 0.008, "volume": 510772.0}, {"date": "2022-07-19", "close": 0.009, "volume": 32920.0}, {"date": "2022-07-22", "close": 0.009, "volume": 121171.0}, {"date": "2022-08-05", "close": 0.009, "volume": 2000000.0}, {"date": "2022-08-08", "close": 0.0105, "volume": 50050.0}, {"date": "2022-08-12", "close": 0.012, "volume": 178579.0}, {"date": "2022-08-15", "close": 0.009, "volume": 3513595.0}, {"date": "2022-08-16", "close": 0.01, "volume": 1763969.0}, {"date": "2022-08-18", "close": 0.01, "volume": 100000.0}, {"date": "2022-08-19", "close": 0.01, "volume": 100.0}, {"date": "2022-08-23", "close": 0.009, "volume": 2672644.0}, {"date": "2022-08-24", "close": 0.01, "volume": 655000.0}, {"date": "2022-08-25", "close": 0.009, "volume": 1000000.0}, {"date": "2022-08-26", "close": 0.009, "volume": 1000000.0}, {"date": "2022-08-29", "close": 0.009, "volume": 350000.0}, {"date": "2022-08-31", "close": 0.009, "volume": 220000.0}, {"date": "2022-09-01", "close": 0.009, "volume": 1119886.0}, {"date": "2022-09-05", "close": 0.009, "volume": 16666.0}, {"date": "2022-09-06", "close": 0.009, "volume": 669001.0}, {"date": "2022-09-08", "close": 0.009, "volume": 976111.0}, {"date": "2022-09-09", "close": 0.009, "volume": 53000.0}, {"date": "2022-09-12", "close": 0.009, "volume": 445734.0}, {"date": "2022-09-13", "close": 0.01, "volume": 506000.0}, {"date": "2022-09-15", "close": 0.009, "volume": 1235555.0}, {"date": "2022-09-19", "close": 0.009, "volume": 4609508.0}, {"date": "2022-09-21", "close": 0.009, "volume": 1150000.0}, {"date": "2022-09-26", "close": 0.008, "volume": 1397002.0}, {"date": "2022-09-30", "close": 0.008, "volume": 1406271.0}, {"date": "2022-10-03", "close": 0.008, "volume": 2036560.0}, {"date": "2022-10-05", "close": 0.008, "volume": 1300000.0}, {"date": "2022-10-07", "close": 0.008, "volume": 748000.0}, {"date": "2022-10-10", "close": 0.008, "volume": 200000.0}, {"date": "2022-10-11", "close": 0.008, "volume": 925850.0}, {"date": "2022-10-12", "close": 0.007, "volume": 1716750.0}, {"date": "2022-10-13", "close": 0.008, "volume": 2250000.0}, {"date": "2022-10-14", "close": 0.008, "volume": 946750.0}, {"date": "2022-10-17", "close": 0.008, "volume": 10500.0}, {"date": "2022-10-24", "close": 0.008, "volume": 40000.0}, {"date": "2022-10-25", "close": 0.008, "volume": 90000.0}, {"date": "2022-10-27", "close": 0.007, "volume": 36000.0}, {"date": "2022-10-31", "close": 0.008, "volume": 86000.0}, {"date": "2022-11-02", "close": 0.008, "volume": 1027000.0}, {"date": "2022-11-07", "close": 0.008, "volume": 309999.0}, {"date": "2022-11-11", "close": 0.009, "volume": 15001.0}, {"date": "2022-11-14", "close": 0.008, "volume": 887500.0}, {"date": "2022-11-16", "close": 0.009, "volume": 2155000.0}, {"date": "2022-11-21", "close": 0.009, "volume": 4395400.0}, {"date": "2022-11-22", "close": 0.008, "volume": 155000.0}, {"date": "2022-11-24", "close": 0.008, "volume": 2000000.0}, {"date": "2022-11-25", "close": 0.008, "volume": 573880.0}, {"date": "2022-11-28", "close": 0.008, "volume": 1489120.0}, {"date": "2022-11-29", "close": 0.008, "volume": 5350000.0}, {"date": "2022-12-02", "close": 0.01, "volume": 1550115.0}, {"date": "2022-12-05", "close": 0.01, "volume": 60000.0}, {"date": "2022-12-06", "close": 0.009, "volume": 100000.0}, {"date": "2022-12-07", "close": 0.009, "volume": 75000.0}, {"date": "2022-12-08", "close": 0.008, "volume": 70711.0}, {"date": "2022-12-09", "close": 0.008, "volume": 395951.0}, {"date": "2022-12-16", "close": 0.007, "volume": 3000000.0}, {"date": "2022-12-19", "close": 0.007, "volume": 675566.0}, {"date": "2022-12-20", "close": 0.008, "volume": 515000.0}, {"date": "2022-12-21", "close": 0.007, "volume": 400000.0}, {"date": "2022-12-22", "close": 0.008, "volume": 2259000.0}, {"date": "2022-12-28", "close": 0.008, "volume": 307094.0}, {"date": "2022-12-30", "close": 0.009, "volume": 64178.0}, {"date": "2023-01-09", "close": 0.01, "volume": 1000000.0}, {"date": "2023-01-12", "close": 0.01, "volume": 20000.0}, {"date": "2023-01-17", "close": 0.011, "volume": 2287272.0}, {"date": "2023-01-18", "close": 0.012, "volume": 1400000.0}, {"date": "2023-01-24", "close": 0.011, "volume": 28571.0}, {"date": "2023-01-27", "close": 0.01, "volume": 839400.0}, {"date": "2023-01-31", "close": 0.011, "volume": 713629.0}, {"date": "2023-02-01", "close": 0.013, "volume": 3338547.0}, {"date": "2023-02-02", "close": 0.013, "volume": 400000.0}, {"date": "2023-02-06", "close": 0.014, "volume": 3355515.0}, {"date": "2023-02-09", "close": 0.009, "volume": 4163989.0}, {"date": "2023-02-10", "close": 0.01, "volume": 2680000.0}, {"date": "2023-02-13", "close": 0.011, "volume": 400000.0}, {"date": "2023-02-14", "close": 0.01, "volume": 111000.0}, {"date": "2023-02-16", "close": 0.009, "volume": 5472866.0}, {"date": "2023-02-17", "close": 0.009, "volume": 55000.0}, {"date": "2023-02-21", "close": 0.01, "volume": 3066.0}, {"date": "2023-02-22", "close": 0.01, "volume": 436000.0}, {"date": "2023-02-27", "close": 0.009, "volume": 616975.0}, {"date": "2023-03-01", "close": 0.009, "volume": 300000.0}, {"date": "2023-03-03", "close": 0.009, "volume": 256025.0}, {"date": "2023-03-07", "close": 0.009, "volume": 1209125.0}, {"date": "2023-03-09", "close": 0.009, "volume": 1183375.0}, {"date": "2023-03-13", "close": 0.009, "volume": 3800000.0}, {"date": "2023-03-14", "close": 0.009, "volume": 1327880.0}, {"date": "2023-03-15", "close": 0.009, "volume": 1068005.0}, {"date": "2023-03-16", "close": 0.008, "volume": 250000.0}, {"date": "2023-03-20", "close": 0.008, "volume": 250000.0}, {"date": "2023-03-23", "close": 0.009, "volume": 4931995.0}, {"date": "2023-03-24", "close": 0.0095, "volume": 400000.0}, {"date": "2023-03-27", "close": 0.009, "volume": 500000.0}, {"date": "2023-03-30", "close": 0.009, "volume": 2080208.0}, {"date": "2023-04-04", "close": 0.008, "volume": 581222.0}, {"date": "2023-04-14", "close": 0.009, "volume": 3288570.0}, {"date": "2023-04-17", "close": 0.009, "volume": 362430.0}, {"date": "2023-04-18", "close": 0.009, "volume": 55000.0}, {"date": "2023-04-19", "close": 0.01, "volume": 1109116.0}, {"date": "2023-04-21", "close": 0.011, "volume": 1208028.0}, {"date": "2023-04-24", "close": 0.01, "volume": 400000.0}, {"date": "2023-04-27", "close": 0.01, "volume": 100000.0}, {"date": "2023-04-28", "close": 0.01, "volume": 100000.0}, {"date": "2023-05-04", "close": 0.008, "volume": 1861111.0}, {"date": "2023-05-08", "close": 0.009, "volume": 1688000.0}, {"date": "2023-05-11", "close": 0.009, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.008, "volume": 360892.0}, {"date": "2023-05-24", "close": 0.008, "volume": 50000.0}, {"date": "2023-05-25", "close": 0.008, "volume": 50000.0}, {"date": "2023-05-29", "close": 0.008, "volume": 101700.0}, {"date": "2023-05-30", "close": 0.008, "volume": 500000.0}, {"date": "2023-05-31", "close": 0.008, "volume": 350000.0}, {"date": "2023-06-06", "close": 0.008, "volume": 61538.0}, {"date": "2023-06-13", "close": 0.008, "volume": 1996504.0}, {"date": "2023-06-14", "close": 0.007, "volume": 609116.0}, {"date": "2023-06-19", "close": 0.007, "volume": 63490.0}, {"date": "2023-06-21", "close": 0.007, "volume": 998196.0}, {"date": "2023-06-22", "close": 0.008, "volume": 881770.0}, {"date": "2023-06-23", "close": 0.008, "volume": 238000.0}, {"date": "2023-06-29", "close": 0.008, "volume": 3714709.0}, {"date": "2023-06-30", "close": 0.008, "volume": 412000.0}, {"date": "2023-07-03", "close": 0.01, "volume": 1555514.0}, {"date": "2023-07-04", "close": 0.008, "volume": 22758.0}, {"date": "2023-07-05", "close": 0.008, "volume": 454185.0}, {"date": "2023-07-06", "close": 0.009, "volume": 30013.0}, {"date": "2023-07-10", "close": 0.008, "volume": 1170802.0}, {"date": "2023-07-12", "close": 0.01, "volume": 1000000.0}, {"date": "2023-07-17", "close": 0.009, "volume": 1800200.0}, {"date": "2023-07-18", "close": 0.009, "volume": 3200000.0}, {"date": "2023-07-20", "close": 0.009, "volume": 1650000.0}, {"date": "2023-07-26", "close": 0.008, "volume": 50000.0}, {"date": "2023-07-27", "close": 0.008, "volume": 839999.0}, {"date": "2023-07-28", "close": 0.008, "volume": 1158500.0}, {"date": "2023-08-01", "close": 0.009, "volume": 50000.0}, {"date": "2023-08-02", "close": 0.009, "volume": 73732.0}, {"date": "2023-08-07", "close": 0.008, "volume": 1359966.0}, {"date": "2023-08-08", "close": 0.008, "volume": 597470.0}, {"date": "2023-08-15", "close": 0.009, "volume": 6125380.0}, {"date": "2023-08-16", "close": 0.009, "volume": 3665105.0}, {"date": "2023-08-17", "close": 0.008, "volume": 611830.0}, {"date": "2023-08-18", "close": 0.009, "volume": 1267617.0}, {"date": "2023-08-24", "close": 0.009, "volume": 44345.0}, {"date": "2023-08-25", "close": 0.009, "volume": 68585.0}, {"date": "2023-08-29", "close": 0.009, "volume": 64181.0}, {"date": "2023-08-30", "close": 0.009, "volume": 230000.0}, {"date": "2023-08-31", "close": 0.008, "volume": 6199913.0}, {"date": "2023-09-01", "close": 0.009, "volume": 249056.0}, {"date": "2023-09-04", "close": 0.009, "volume": 188068.0}, {"date": "2023-09-05", "close": 0.008, "volume": 17089648.0}, {"date": "2023-09-06", "close": 0.008, "volume": 4453803.0}, {"date": "2023-09-07", "close": 0.01, "volume": 9115703.0}, {"date": "2023-09-08", "close": 0.011, "volume": 8218644.0}, {"date": "2023-09-11", "close": 0.01, "volume": 8386851.0}, {"date": "2023-09-12", "close": 0.01, "volume": 2881700.0}, {"date": "2023-09-13", "close": 0.01, "volume": 8991896.0}, {"date": "2023-09-14", "close": 0.012, "volume": 8077814.0}, {"date": "2023-09-15", "close": 0.012, "volume": 4995189.0}, {"date": "2023-09-18", "close": 0.011, "volume": 2290817.0}, {"date": "2023-09-19", "close": 0.011, "volume": 4365380.0}, {"date": "2023-09-20", "close": 0.011, "volume": 1496712.0}, {"date": "2023-09-21", "close": 0.012, "volume": 1313932.0}, {"date": "2023-09-22", "close": 0.011, "volume": 2623154.0}, {"date": "2023-09-27", "close": 0.0105, "volume": 500000.0}, {"date": "2023-09-28", "close": 0.011, "volume": 3551666.0}, {"date": "2023-09-29", "close": 0.012, "volume": 3824470.0}, {"date": "2023-10-02", "close": 0.013, "volume": 201129.0}, {"date": "2023-10-03", "close": 0.012, "volume": 527000.0}, {"date": "2023-10-04", "close": 0.011, "volume": 1007000.0}, {"date": "2023-10-05", "close": 0.011, "volume": 63818.0}, {"date": "2023-10-06", "close": 0.011, "volume": 280000.0}, {"date": "2023-10-09", "close": 0.012, "volume": 440000.0}, {"date": "2023-10-10", "close": 0.011, "volume": 50000.0}, {"date": "2023-10-11", "close": 0.012, "volume": 1115789.0}, {"date": "2023-10-12", "close": 0.013, "volume": 4424492.0}, {"date": "2023-10-13", "close": 0.015, "volume": 6203267.0}, {"date": "2023-10-16", "close": 0.016, "volume": 3298505.0}, {"date": "2023-10-17", "close": 0.014, "volume": 4289317.0}, {"date": "2023-10-18", "close": 0.014, "volume": 4886583.0}, {"date": "2023-10-19", "close": 0.013, "volume": 1399981.0}, {"date": "2023-10-20", "close": 0.013, "volume": 520000.0}, {"date": "2023-10-23", "close": 0.014, "volume": 300000.0}, {"date": "2023-10-24", "close": 0.014, "volume": 1434162.0}, {"date": "2023-10-25", "close": 0.012, "volume": 4817652.0}, {"date": "2023-10-26", "close": 0.011, "volume": 6575971.0}, {"date": "2023-10-27", "close": 0.011, "volume": 2094238.0}, {"date": "2023-10-30", "close": 0.01, "volume": 833333.0}, {"date": "2023-10-31", "close": 0.009, "volume": 3649066.0}, {"date": "2023-11-02", "close": 0.009, "volume": 658492.0}, {"date": "2023-11-03", "close": 0.01, "volume": 208191.0}, {"date": "2023-11-06", "close": 0.009, "volume": 194000.0}, {"date": "2023-11-08", "close": 0.0095, "volume": 326491.0}, {"date": "2023-11-09", "close": 0.01, "volume": 1125000.0}, {"date": "2023-11-10", "close": 0.01, "volume": 3004.0}, {"date": "2023-11-13", "close": 0.009, "volume": 45818.0}, {"date": "2023-11-15", "close": 0.01, "volume": 339000.0}, {"date": "2023-11-17", "close": 0.009, "volume": 29000.0}, {"date": "2023-11-21", "close": 0.009, "volume": 1050000.0}, {"date": "2023-11-22", "close": 0.011, "volume": 1161820.0}, {"date": "2023-11-27", "close": 0.01, "volume": 3514006.0}, {"date": "2023-11-28", "close": 0.01, "volume": 1392720.0}, {"date": "2023-11-29", "close": 0.011, "volume": 926376.0}, {"date": "2023-11-30", "close": 0.01, "volume": 1555859.0}, {"date": "2023-12-01", "close": 0.009, "volume": 46000.0}, {"date": "2023-12-04", "close": 0.0095, "volume": 120000.0}, {"date": "2023-12-05", "close": 0.009, "volume": 2420319.0}, {"date": "2023-12-06", "close": 0.01, "volume": 433333.0}, {"date": "2023-12-07", "close": 0.01, "volume": 500000.0}, {"date": "2023-12-08", "close": 0.01, "volume": 36234.0}, {"date": "2023-12-11", "close": 0.009, "volume": 100000.0}, {"date": "2023-12-12", "close": 0.01, "volume": 2551928.0}, {"date": "2023-12-13", "close": 0.011, "volume": 3071177.0}, {"date": "2023-12-14", "close": 0.011, "volume": 1347146.0}, {"date": "2023-12-15", "close": 0.012, "volume": 1158952.0}, {"date": "2023-12-18", "close": 0.0125, "volume": 149051.0}, {"date": "2023-12-19", "close": 0.012, "volume": 833429.0}, {"date": "2023-12-20", "close": 0.012, "volume": 10.0}, {"date": "2023-12-21", "close": 0.01, "volume": 13134179.0}, {"date": "2023-12-22", "close": 0.01, "volume": 603000.0}, {"date": "2023-12-27", "close": 0.011, "volume": 742265.0}, {"date": "2023-12-28", "close": 0.011, "volume": 100000.0}, {"date": "2023-12-29", "close": 0.011, "volume": 2677.0}, {"date": "2024-01-02", "close": 0.01, "volume": 1139481.0}, {"date": "2024-01-03", "close": 0.009, "volume": 7400.0}, {"date": "2024-01-04", "close": 0.01, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.01, "volume": 34376.0}, {"date": "2024-01-09", "close": 0.01, "volume": 2945.0}, {"date": "2024-01-10", "close": 0.01, "volume": 100000.0}, {"date": "2024-01-11", "close": 0.009, "volume": 2958718.0}, {"date": "2024-01-12", "close": 0.009, "volume": 1136100.0}, {"date": "2024-01-15", "close": 0.009, "volume": 1140816.0}, {"date": "2024-01-16", "close": 0.009, "volume": 400000.0}, {"date": "2024-01-18", "close": 0.008, "volume": 84345.0}, {"date": "2024-01-19", "close": 0.012, "volume": 8443490.0}, {"date": "2024-01-23", "close": 0.011, "volume": 1045000.0}, {"date": "2024-01-24", "close": 0.014, "volume": 4072874.0}, {"date": "2024-01-25", "close": 0.013, "volume": 1927674.0}, {"date": "2024-01-29", "close": 0.011, "volume": 5472752.0}, {"date": "2024-01-30", "close": 0.011, "volume": 1323062.0}, {"date": "2024-01-31", "close": 0.014, "volume": 978196.0}, {"date": "2024-02-01", "close": 0.012, "volume": 4784771.0}, {"date": "2024-02-02", "close": 0.013, "volume": 7343496.0}, {"date": "2024-02-05", "close": 0.011, "volume": 4531663.0}, {"date": "2024-02-06", "close": 0.01, "volume": 5867378.0}, {"date": "2024-02-07", "close": 0.01, "volume": 1241889.0}, {"date": "2024-02-08", "close": 0.011, "volume": 4754595.0}, {"date": "2024-02-09", "close": 0.009, "volume": 2730159.0}, {"date": "2024-02-12", "close": 0.011, "volume": 2619233.0}, {"date": "2024-02-13", "close": 0.01, "volume": 1224650.0}, {"date": "2024-02-14", "close": 0.011, "volume": 558141.0}, {"date": "2024-02-16", "close": 0.01, "volume": 1722458.0}, {"date": "2024-02-19", "close": 0.011, "volume": 1226665.0}, {"date": "2024-02-20", "close": 0.01, "volume": 2962849.0}, {"date": "2024-02-21", "close": 0.01, "volume": 1067671.0}, {"date": "2024-02-22", "close": 0.011, "volume": 99987.0}, {"date": "2024-02-23", "close": 0.011, "volume": 138000.0}, {"date": "2024-02-26", "close": 0.01, "volume": 509105.0}, {"date": "2024-02-27", "close": 0.01, "volume": 60000.0}, {"date": "2024-02-28", "close": 0.011, "volume": 1415000.0}, {"date": "2024-02-29", "close": 0.01, "volume": 833010.0}, {"date": "2024-03-06", "close": 0.011, "volume": 3049101.0}, {"date": "2024-03-07", "close": 0.012, "volume": 567379.0}, {"date": "2024-03-08", "close": 0.01, "volume": 100000.0}, {"date": "2024-03-11", "close": 0.01, "volume": 126707.0}, {"date": "2024-03-12", "close": 0.01, "volume": 238000.0}, {"date": "2024-03-14", "close": 0.01, "volume": 200000.0}, {"date": "2024-03-15", "close": 0.011, "volume": 2184000.0}, {"date": "2024-03-18", "close": 0.011, "volume": 2310446.0}, {"date": "2024-03-19", "close": 0.012, "volume": 1875000.0}, {"date": "2024-03-20", "close": 0.011, "volume": 1583118.0}, {"date": "2024-03-21", "close": 0.011, "volume": 746079.0}, {"date": "2024-03-22", "close": 0.012, "volume": 848279.0}, {"date": "2024-03-25", "close": 0.011, "volume": 316192.0}, {"date": "2024-03-26", "close": 0.011, "volume": 295942.0}, {"date": "2024-03-27", "close": 0.012, "volume": 132600.0}, {"date": "2024-03-28", "close": 0.011, "volume": 279680.0}, {"date": "2024-04-02", "close": 0.01, "volume": 1426349.0}, {"date": "2024-04-03", "close": 0.011, "volume": 563000.0}, {"date": "2024-04-04", "close": 0.012, "volume": 9269505.0}, {"date": "2024-04-05", "close": 0.011, "volume": 78000.0}, {"date": "2024-04-08", "close": 0.012, "volume": 65000.0}, {"date": "2024-04-09", "close": 0.011, "volume": 20726.0}, {"date": "2024-04-10", "close": 0.011, "volume": 1017384.0}, {"date": "2024-04-11", "close": 0.0115, "volume": 77000.0}, {"date": "2024-04-12", "close": 0.011, "volume": 910805.0}, {"date": "2024-04-15", "close": 0.01, "volume": 231809.0}, {"date": "2024-04-16", "close": 0.01, "volume": 110000.0}, {"date": "2024-04-17", "close": 0.01, "volume": 2878827.0}, {"date": "2024-04-18", "close": 0.01, "volume": 592835.0}, {"date": "2024-04-19", "close": 0.01, "volume": 167300.0}, {"date": "2024-04-22", "close": 0.009, "volume": 571000.0}, {"date": "2024-04-24", "close": 0.009, "volume": 341374.0}, {"date": "2024-04-26", "close": 0.009, "volume": 1135243.0}, {"date": "2024-04-29", "close": 0.008, "volume": 2308984.0}, {"date": "2024-04-30", "close": 0.009, "volume": 1101600.0}, {"date": "2024-05-01", "close": 0.008, "volume": 100000.0}, {"date": "2024-05-02", "close": 0.008, "volume": 738084.0}, {"date": "2024-05-03", "close": 0.008, "volume": 2242071.0}, {"date": "2024-05-07", "close": 0.007, "volume": 1054997.0}, {"date": "2024-05-10", "close": 0.008, "volume": 2725180.0}, {"date": "2024-05-13", "close": 0.006, "volume": 2541191.0}, {"date": "2024-05-14", "close": 0.007, "volume": 2125700.0}, {"date": "2024-05-15", "close": 0.007, "volume": 8223860.0}, {"date": "2024-05-16", "close": 0.007, "volume": 18443501.0}, {"date": "2024-05-17", "close": 0.008, "volume": 123756.0}, {"date": "2024-05-20", "close": 0.008, "volume": 8792899.0}, {"date": "2024-05-21", "close": 0.008, "volume": 200000.0}, {"date": "2024-05-22", "close": 0.007, "volume": 60000.0}, {"date": "2024-05-23", "close": 0.008, "volume": 96875.0}, {"date": "2024-05-24", "close": 0.008, "volume": 4854662.0}, {"date": "2024-05-27", "close": 0.007, "volume": 70086.0}, {"date": "2024-05-28", "close": 0.007, "volume": 1400000.0}, {"date": "2024-05-29", "close": 0.007, "volume": 2594204.0}, {"date": "2024-05-30", "close": 0.007, "volume": 5616666.0}, {"date": "2024-06-05", "close": 0.007, "volume": 457940.0}, {"date": "2024-06-06", "close": 0.008, "volume": 2235111.0}, {"date": "2024-06-07", "close": 0.007, "volume": 2650241.0}, {"date": "2024-06-11", "close": 0.006, "volume": 568477.0}, {"date": "2024-06-12", "close": 0.0065, "volume": 5078641.0}, {"date": "2024-06-14", "close": 0.006, "volume": 4001285.0}, {"date": "2024-06-17", "close": 0.006, "volume": 1196271.0}, {"date": "2024-06-24", "close": 0.007, "volume": 4280222.0}, {"date": "2024-06-25", "close": 0.007, "volume": 1757189.0}, {"date": "2024-06-26", "close": 0.006, "volume": 417138.0}, {"date": "2024-06-27", "close": 0.007, "volume": 500000.0}, {"date": "2024-06-28", "close": 0.006, "volume": 604338.0}, {"date": "2024-07-02", "close": 0.007, "volume": 1500000.0}, {"date": "2024-07-05", "close": 0.006, "volume": 6000.0}, {"date": "2024-07-09", "close": 0.006, "volume": 5215074.0}, {"date": "2024-07-10", "close": 0.007, "volume": 1507244.0}, {"date": "2024-07-11", "close": 0.007, "volume": 25096.0}, {"date": "2024-07-12", "close": 0.007, "volume": 281270.0}, {"date": "2024-07-15", "close": 0.007, "volume": 293632.0}, {"date": "2024-07-17", "close": 0.007, "volume": 774160.0}, {"date": "2024-07-19", "close": 0.006, "volume": 777285.0}, {"date": "2024-07-22", "close": 0.006, "volume": 6330875.0}, {"date": "2024-07-24", "close": 0.006, "volume": 819.0}, {"date": "2024-07-25", "close": 0.0055, "volume": 49181.0}, {"date": "2024-07-26", "close": 0.006, "volume": 51514.0}, {"date": "2024-07-29", "close": 0.006, "volume": 1020426.0}, {"date": "2024-07-31", "close": 0.006, "volume": 5118475.0}, {"date": "2024-08-01", "close": 0.007, "volume": 3160494.0}, {"date": "2024-08-02", "close": 0.007, "volume": 906100.0}, {"date": "2024-08-05", "close": 0.007, "volume": 2259825.0}, {"date": "2024-08-06", "close": 0.006, "volume": 175919.0}, {"date": "2024-08-12", "close": 0.006, "volume": 470000.0}, {"date": "2024-08-13", "close": 0.006, "volume": 23200812.0}, {"date": "2024-08-14", "close": 0.006, "volume": 100000.0}, {"date": "2024-08-15", "close": 0.006, "volume": 600000.0}, {"date": "2024-08-16", "close": 0.006, "volume": 2750000.0}, {"date": "2024-08-19", "close": 0.006, "volume": 651723.0}, {"date": "2024-08-21", "close": 0.006, "volume": 278768.0}, {"date": "2024-08-27", "close": 0.006, "volume": 2579770.0}, {"date": "2024-08-29", "close": 0.006, "volume": 5000.0}, {"date": "2024-08-30", "close": 0.006, "volume": 70000.0}, {"date": "2024-09-02", "close": 0.006, "volume": 25000.0}, {"date": "2024-09-03", "close": 0.005, "volume": 2250.0}, {"date": "2024-09-10", "close": 0.0055, "volume": 2249.0}, {"date": "2024-09-11", "close": 0.006, "volume": 200000.0}, {"date": "2024-09-19", "close": 0.005, "volume": 2900.0}, {"date": "2024-09-20", "close": 0.006, "volume": 1000000.0}, {"date": "2024-09-23", "close": 0.006, "volume": 780000.0}, {"date": "2024-09-24", "close": 0.006, "volume": 59838.0}, {"date": "2024-09-26", "close": 0.006, "volume": 3633421.0}, {"date": "2024-09-27", "close": 0.006, "volume": 250000.0}, {"date": "2024-09-30", "close": 0.005, "volume": 241506.0}, {"date": "2024-10-02", "close": 0.006, "volume": 91666.0}, {"date": "2024-10-03", "close": 0.007, "volume": 72000.0}, {"date": "2024-10-04", "close": 0.006, "volume": 183522.0}, {"date": "2024-10-07", "close": 0.006, "volume": 72000.0}, {"date": "2024-10-08", "close": 0.005, "volume": 549710.0}, {"date": "2024-10-09", "close": 0.006, "volume": 751039.0}, {"date": "2024-10-10", "close": 0.007, "volume": 8618193.0}, {"date": "2024-10-11", "close": 0.007, "volume": 2669219.0}, {"date": "2024-10-14", "close": 0.008, "volume": 1813227.0}, {"date": "2024-10-15", "close": 0.008, "volume": 165204.0}, {"date": "2024-10-17", "close": 0.007, "volume": 1605440.0}, {"date": "2024-10-18", "close": 0.008, "volume": 2500.0}, {"date": "2024-10-21", "close": 0.007, "volume": 2537828.0}, {"date": "2024-10-24", "close": 0.007, "volume": 480694.0}, {"date": "2024-10-25", "close": 0.007, "volume": 4574146.0}, {"date": "2024-10-28", "close": 0.007, "volume": 3320000.0}, {"date": "2024-10-29", "close": 0.008, "volume": 701319.0}, {"date": "2024-10-31", "close": 0.006, "volume": 7000.0}, {"date": "2024-11-05", "close": 0.007, "volume": 1653340.0}, {"date": "2024-11-07", "close": 0.007, "volume": 3128741.0}, {"date": "2024-11-12", "close": 0.007, "volume": 13200.0}, {"date": "2024-11-13", "close": 0.007, "volume": 500000.0}, {"date": "2024-11-15", "close": 0.007, "volume": 242464.0}, {"date": "2024-11-26", "close": 0.007, "volume": 14020.0}, {"date": "2024-11-27", "close": 0.007, "volume": 2860000.0}, {"date": "2024-11-29", "close": 0.006, "volume": 1322253.0}, {"date": "2024-12-02", "close": 0.006, "volume": 75000.0}, {"date": "2024-12-03", "close": 0.006, "volume": 69810.0}, {"date": "2024-12-06", "close": 0.006, "volume": 1190372.0}, {"date": "2024-12-11", "close": 0.006, "volume": 300000.0}, {"date": "2024-12-12", "close": 0.006, "volume": 630000.0}, {"date": "2024-12-13", "close": 0.006, "volume": 253898.0}, {"date": "2024-12-16", "close": 0.006, "volume": 1652242.0}, {"date": "2024-12-31", "close": 0.006, "volume": 20000.0}, {"date": "2025-01-02", "close": 0.006, "volume": 413114.0}, {"date": "2025-01-08", "close": 0.006, "volume": 833.0}, {"date": "2025-01-09", "close": 0.006, "volume": 202137.0}, {"date": "2025-01-10", "close": 0.006, "volume": 616925.0}, {"date": "2025-01-13", "close": 0.006, "volume": 283403.0}, {"date": "2025-01-14", "close": 0.005, "volume": 502000.0}, {"date": "2025-01-15", "close": 0.006, "volume": 833.0}, {"date": "2025-01-16", "close": 0.007, "volume": 2921203.0}, {"date": "2025-01-17", "close": 0.006, "volume": 370872.0}, {"date": "2025-01-20", "close": 0.006, "volume": 833.0}, {"date": "2025-01-23", "close": 0.007, "volume": 50000.0}, {"date": "2025-01-24", "close": 0.006, "volume": 7843.0}, {"date": "2025-01-28", "close": 0.005, "volume": 1693781.0}, {"date": "2025-01-29", "close": 0.006, "volume": 169692.0}, {"date": "2025-01-30", "close": 0.006, "volume": 170593.0}, {"date": "2025-01-31", "close": 0.006, "volume": 460204.0}, {"date": "2025-02-03", "close": 0.006, "volume": 244807.0}, {"date": "2025-02-04", "close": 0.007, "volume": 456129.0}, {"date": "2025-02-05", "close": 0.006, "volume": 86993.0}, {"date": "2025-02-06", "close": 0.007, "volume": 286987.0}, {"date": "2025-02-07", "close": 0.006, "volume": 1476.0}, {"date": "2025-02-11", "close": 0.006, "volume": 121986.0}, {"date": "2025-02-13", "close": 0.006, "volume": 240000.0}, {"date": "2025-02-14", "close": 0.006, "volume": 589500.0}, {"date": "2025-02-17", "close": 0.005, "volume": 1200066.0}, {"date": "2025-02-18", "close": 0.007, "volume": 4507801.0}, {"date": "2025-02-19", "close": 0.007, "volume": 969888.0}, {"date": "2025-02-20", "close": 0.006, "volume": 720256.0}, {"date": "2025-02-21", "close": 0.007, "volume": 884800.0}, {"date": "2025-02-24", "close": 0.007, "volume": 769292.0}, {"date": "2025-02-25", "close": 0.007, "volume": 80000.0}, {"date": "2025-02-26", "close": 0.008, "volume": 3966825.0}, {"date": "2025-02-27", "close": 0.007, "volume": 230651.0}, {"date": "2025-02-28", "close": 0.008, "volume": 2029629.0}, {"date": "2025-03-03", "close": 0.007, "volume": 2230447.0}, {"date": "2025-03-04", "close": 0.006, "volume": 2555833.0}, {"date": "2025-03-05", "close": 0.0065, "volume": 130175.0}, {"date": "2025-03-06", "close": 0.007, "volume": 150000.0}, {"date": "2025-03-10", "close": 0.008, "volume": 215857.0}, {"date": "2025-03-11", "close": 0.007, "volume": 250000.0}, {"date": "2025-03-13", "close": 0.006, "volume": 807539.0}, {"date": "2025-03-17", "close": 0.006, "volume": 5180364.0}, {"date": "2025-03-18", "close": 0.005, "volume": 542167.0}, {"date": "2025-03-19", "close": 0.006, "volume": 588658.0}, {"date": "2025-03-21", "close": 0.005, "volume": 70717.0}, {"date": "2025-03-24", "close": 0.006, "volume": 430708.0}, {"date": "2025-03-28", "close": 0.005, "volume": 4559119.0}, {"date": "2025-04-01", "close": 0.006, "volume": 353720.0}, {"date": "2025-04-02", "close": 0.005, "volume": 135315.0}, {"date": "2025-04-03", "close": 0.005, "volume": 1186448.0}, {"date": "2025-04-04", "close": 0.005, "volume": 373595.0}, {"date": "2025-04-07", "close": 0.005, "volume": 120000.0}, {"date": "2025-04-08", "close": 0.005, "volume": 197.0}, {"date": "2025-04-09", "close": 0.004, "volume": 75000.0}, {"date": "2025-04-10", "close": 0.004, "volume": 2000000.0}, {"date": "2025-04-14", "close": 0.004, "volume": 100000.0}, {"date": "2025-04-15", "close": 0.005, "volume": 3486089.0}, {"date": "2025-04-17", "close": 0.004, "volume": 776932.0}, {"date": "2025-04-24", "close": 0.004, "volume": 3095323.0}, {"date": "2025-04-28", "close": 0.004, "volume": 601016.0}, {"date": "2025-04-29", "close": 0.0045, "volume": 43616.0}, {"date": "2025-05-01", "close": 0.0045, "volume": 50000.0}, {"date": "2025-05-05", "close": 0.004, "volume": 2312574.0}, {"date": "2025-05-06", "close": 0.005, "volume": 1042715.0}, {"date": "2025-05-07", "close": 0.005, "volume": 1987452.0}, {"date": "2025-05-08", "close": 0.005, "volume": 1000000.0}, {"date": "2025-05-09", "close": 0.0045, "volume": 686000.0}, {"date": "2025-05-13", "close": 0.005, "volume": 520000.0}, {"date": "2025-05-14", "close": 0.005, "volume": 1036557.0}, {"date": "2025-05-15", "close": 0.005, "volume": 236886.0}, {"date": "2025-05-19", "close": 0.005, "volume": 713946.0}, {"date": "2025-05-20", "close": 0.005, "volume": 49167.0}, {"date": "2025-05-21", "close": 0.004, "volume": 2295506.0}, {"date": "2025-05-23", "close": 0.004, "volume": 17000.0}, {"date": "2025-05-26", "close": 0.005, "volume": 2500000.0}, {"date": "2025-05-27", "close": 0.005, "volume": 134600.0}, {"date": "2025-05-28", "close": 0.005, "volume": 1500000.0}, {"date": "2025-06-03", "close": 0.0045, "volume": 22.0}, {"date": "2025-06-04", "close": 0.004, "volume": 33107.0}, {"date": "2025-06-05", "close": 0.004, "volume": 2990000.0}, {"date": "2025-06-13", "close": 0.004, "volume": 400000.0}, {"date": "2025-06-17", "close": 0.004, "volume": 2247370.0}, {"date": "2025-06-18", "close": 0.004, "volume": 390000.0}, {"date": "2025-06-23", "close": 0.004, "volume": 320030.0}, {"date": "2025-06-24", "close": 0.004, "volume": 2386191.0}, {"date": "2025-06-26", "close": 0.004, "volume": 3775698.0}, {"date": "2025-06-27", "close": 0.004, "volume": 449667.0}, {"date": "2025-06-30", "close": 0.004, "volume": 3355325.0}, {"date": "2025-07-01", "close": 0.004, "volume": 356078.0}, {"date": "2025-07-02", "close": 0.006, "volume": 2822400.0}, {"date": "2025-07-03", "close": 0.007, "volume": 982408.0}, {"date": "2025-07-04", "close": 0.006, "volume": 2787400.0}, {"date": "2025-07-07", "close": 0.009, "volume": 2837051.0}, {"date": "2025-07-08", "close": 0.009, "volume": 33349.0}, {"date": "2025-07-09", "close": 0.006, "volume": 1511958.0}, {"date": "2025-07-10", "close": 0.006, "volume": 1115300.0}, {"date": "2025-07-11", "close": 0.005, "volume": 1288198.0}, {"date": "2025-07-14", "close": 0.006, "volume": 89970.0}, {"date": "2025-07-15", "close": 0.006, "volume": 13963.0}, {"date": "2025-07-16", "close": 0.005, "volume": 73399.0}, {"date": "2025-07-17", "close": 0.0055, "volume": 3689.0}, {"date": "2025-07-18", "close": 0.007, "volume": 1580453.0}, {"date": "2025-07-21", "close": 0.007, "volume": 210000.0}, {"date": "2025-07-22", "close": 0.007, "volume": 18000.0}, {"date": "2025-07-23", "close": 0.006, "volume": 255842.0}, {"date": "2025-07-24", "close": 0.006, "volume": 8000.0}, {"date": "2025-07-25", "close": 0.006, "volume": 5000.0}, {"date": "2025-07-28", "close": 0.006, "volume": 5000.0}, {"date": "2025-07-29", "close": 0.006, "volume": 1995.0}, {"date": "2025-07-30", "close": 0.006, "volume": 562573.0}, {"date": "2025-08-01", "close": 0.007, "volume": 709015.0}, {"date": "2025-08-04", "close": 0.008, "volume": 1318001.0}, {"date": "2025-08-05", "close": 0.008, "volume": 120111.0}, {"date": "2025-08-06", "close": 0.008, "volume": 13000.0}, {"date": "2025-08-07", "close": 0.008, "volume": 13.0}, {"date": "2025-08-08", "close": 0.008, "volume": 237750.0}, {"date": "2025-08-11", "close": 0.006, "volume": 176000.0}, {"date": "2025-08-12", "close": 0.006, "volume": 6004.0}, {"date": "2025-08-13", "close": 0.007, "volume": 734553.0}, {"date": "2025-08-14", "close": 0.007, "volume": 150015.0}, {"date": "2025-08-15", "close": 0.007, "volume": 250000.0}, {"date": "2025-08-18", "close": 0.008, "volume": 134000.0}, {"date": "2025-08-21", "close": 0.009, "volume": 1961972.0}, {"date": "2025-08-22", "close": 0.009, "volume": 2595013.0}, {"date": "2025-08-25", "close": 0.009, "volume": 4533622.0}, {"date": "2025-08-28", "close": 0.009, "volume": 2392193.0}, {"date": "2025-08-29", "close": 0.008, "volume": 165013.0}, {"date": "2025-09-01", "close": 0.008, "volume": 345244.0}, {"date": "2025-09-03", "close": 0.009, "volume": 586978.0}, {"date": "2025-09-05", "close": 0.008, "volume": 293148.0}, {"date": "2025-09-08", "close": 0.007, "volume": 831227.0}, {"date": "2025-09-11", "close": 0.009, "volume": 11707.0}, {"date": "2025-09-12", "close": 0.009, "volume": 9020.0}, {"date": "2025-09-23", "close": 0.006, "volume": 2653590.0}, {"date": "2025-09-24", "close": 0.007, "volume": 20000.0}, {"date": "2025-09-25", "close": 0.007, "volume": 9285.0}, {"date": "2025-09-26", "close": 0.008, "volume": 1774359.0}, {"date": "2025-09-30", "close": 0.007, "volume": 90223.0}, {"date": "2025-10-01", "close": 0.008, "volume": 750166.0}, {"date": "2025-10-02", "close": 0.008, "volume": 393750.0}, {"date": "2025-10-03", "close": 0.007, "volume": 3387445.0}, {"date": "2025-10-06", "close": 0.008, "volume": 121329.0}, {"date": "2025-10-07", "close": 0.008, "volume": 632445.0}, {"date": "2025-10-08", "close": 0.008, "volume": 517210.0}, {"date": "2025-10-10", "close": 0.008, "volume": 13.0}, {"date": "2025-10-13", "close": 0.008, "volume": 62500.0}, {"date": "2025-10-14", "close": 0.007, "volume": 114955.0}, {"date": "2025-10-15", "close": 0.007, "volume": 1000.0}, {"date": "2025-10-16", "close": 0.007, "volume": 435045.0}, {"date": "2025-10-17", "close": 0.008, "volume": 812211.0}, {"date": "2025-10-20", "close": 0.007, "volume": 2325015.0}, {"date": "2025-10-21", "close": 0.008, "volume": 10350.0}, {"date": "2025-10-22", "close": 0.007, "volume": 19900.0}, {"date": "2025-10-24", "close": 0.008, "volume": 1540449.0}, {"date": "2025-10-27", "close": 0.007, "volume": 611564.0}, {"date": "2025-10-28", "close": 0.007, "volume": 679985.0}, {"date": "2025-10-29", "close": 0.006, "volume": 4000.0}, {"date": "2025-10-30", "close": 0.006, "volume": 2500.0}, {"date": "2025-10-31", "close": 0.007, "volume": 6137385.0}, {"date": "2025-11-03", "close": 0.007, "volume": 9700.0}, {"date": "2025-11-04", "close": 0.007, "volume": 2932423.0}, {"date": "2025-11-05", "close": 0.007, "volume": 2023292.0}, {"date": "2025-11-06", "close": 0.007, "volume": 10000.0}, {"date": "2025-11-07", "close": 0.007, "volume": 526649.0}, {"date": "2025-11-10", "close": 0.007, "volume": 529001.0}, {"date": "2025-11-13", "close": 0.007, "volume": 2509999.0}, {"date": "2025-11-14", "close": 0.008, "volume": 9000.0}, {"date": "2025-11-17", "close": 0.009, "volume": 1378120.0}, {"date": "2025-11-18", "close": 0.008, "volume": 393699.0}, {"date": "2025-11-21", "close": 0.008, "volume": 20029.0}, {"date": "2025-11-24", "close": 0.009, "volume": 151868.0}, {"date": "2025-11-25", "close": 0.009, "volume": 4842994.0}, {"date": "2025-11-27", "close": 0.01, "volume": 29274046.0}, {"date": "2025-11-28", "close": 0.01, "volume": 12077261.0}, {"date": "2025-12-01", "close": 0.009, "volume": 5699609.0}, {"date": "2025-12-04", "close": 0.006, "volume": 12834864.0}, {"date": "2025-12-05", "close": 0.006, "volume": 358333.0}, {"date": "2025-12-09", "close": 0.007, "volume": 7682873.0}, {"date": "2025-12-10", "close": 0.008, "volume": 2438148.0}, {"date": "2025-12-12", "close": 0.007, "volume": 10245163.0}, {"date": "2025-12-15", "close": 0.007, "volume": 2169423.0}, {"date": "2025-12-16", "close": 0.007, "volume": 2.0}, {"date": "2025-12-17", "close": 0.008, "volume": 1010698.0}, {"date": "2025-12-18", "close": 0.007, "volume": 2811536.0}, {"date": "2025-12-19", "close": 0.007, "volume": 500000.0}, {"date": "2025-12-22", "close": 0.008, "volume": 851381.0}, {"date": "2025-12-23", "close": 0.008, "volume": 500000.0}, {"date": "2025-12-29", "close": 0.008, "volume": 6147.0}, {"date": "2025-12-30", "close": 0.007, "volume": 300000.0}, {"date": "2026-01-06", "close": 0.007, "volume": 1732839.0}, {"date": "2026-01-07", "close": 0.007, "volume": 371367.0}, {"date": "2026-01-08", "close": 0.007, "volume": 279282.0}, {"date": "2026-01-09", "close": 0.007, "volume": 6946476.0}, {"date": "2026-01-12", "close": 0.007, "volume": 500015.0}, {"date": "2026-01-13", "close": 0.007, "volume": 498449.0}, {"date": "2026-01-15", "close": 0.006, "volume": 935593.0}, {"date": "2026-01-16", "close": 0.006, "volume": 3017763.0}, {"date": "2026-01-20", "close": 0.006, "volume": 157453.0}, {"date": "2026-01-21", "close": 0.006, "volume": 254315.0}, {"date": "2026-01-22", "close": 0.006, "volume": 300000.0}, {"date": "2026-01-23", "close": 0.007, "volume": 448702.0}, {"date": "2026-01-27", "close": 0.006, "volume": 5332168.0}, {"date": "2026-01-28", "close": 0.007, "volume": 1116197.0}, {"date": "2026-01-29", "close": 0.006, "volume": 833333.0}, {"date": "2026-01-30", "close": 0.006, "volume": 15000.0}, {"date": "2026-02-02", "close": 0.006, "volume": 110000.0}, {"date": "2026-02-03", "close": 0.007, "volume": 787865.0}, {"date": "2026-02-04", "close": 0.006, "volume": 5663660.0}, {"date": "2026-02-05", "close": 0.007, "volume": 1202890.0}, {"date": "2026-02-06", "close": 0.006, "volume": 2553156.0}, {"date": "2026-02-12", "close": 0.006, "volume": 3185859.0}, {"date": "2026-02-16", "close": 0.006, "volume": 10000.0}, {"date": "2026-02-18", "close": 0.007, "volume": 35714.0}, {"date": "2026-02-19", "close": 0.006, "volume": 3518513.0}, {"date": "2026-02-20", "close": 0.006, "volume": 1200000.0}, {"date": "2026-02-23", "close": 0.006, "volume": 17.0}, {"date": "2026-02-25", "close": 0.006, "volume": 357143.0}, {"date": "2026-02-27", "close": 0.006, "volume": 223049.0}, {"date": "2026-03-02", "close": 0.006, "volume": 9890645.0}, {"date": "2026-03-04", "close": 0.006, "volume": 200000.0}, {"date": "2026-03-05", "close": 0.006, "volume": 276306.0}, {"date": "2026-03-09", "close": 0.006, "volume": 10617448.0}, {"date": "2026-03-10", "close": 0.005, "volume": 673550.0}, {"date": "2026-03-11", "close": 0.006, "volume": 1396702.0}, {"date": "2026-03-12", "close": 0.007, "volume": 4031354.0}, {"date": "2026-03-13", "close": 0.007, "volume": 18266952.0}, {"date": "2026-03-16", "close": 0.006, "volume": 5787246.0}, {"date": "2026-03-17", "close": 0.006, "volume": 166329.0}, {"date": "2026-03-18", "close": 0.007, "volume": 268500.0}, {"date": "2026-03-23", "close": 0.007, "volume": 2528883.0}, {"date": "2026-03-24", "close": 0.007, "volume": 4761904.0}, {"date": "2026-03-25", "close": 0.007, "volume": 2031446.0}, {"date": "2026-03-26", "close": 0.006, "volume": 40000.0}, {"date": "2026-03-27", "close": 0.005, "volume": 7511531.0}, {"date": "2026-03-30", "close": 0.007, "volume": 2876971.0}, {"date": "2026-03-31", "close": 0.006, "volume": 355668.0}, {"date": "2026-04-02", "close": 0.007, "volume": 796408.0}, {"date": "2026-04-07", "close": 0.007, "volume": 1045506.0}, {"date": "2026-04-08", "close": 0.006, "volume": 3332316.0}, {"date": "2026-04-13", "close": 0.007, "volume": 179092.0}, {"date": "2026-04-14", "close": 0.007, "volume": 140000.0}, {"date": "2026-04-15", "close": 0.006, "volume": 10667.0}, {"date": "2026-04-17", "close": 0.007, "volume": 2509000.0}, {"date": "2026-04-20", "close": 0.006, "volume": 2747494.0}, {"date": "2026-04-21", "close": 0.006, "volume": 3.0}, {"date": "2026-04-22", "close": 0.006, "volume": 16.0}, {"date": "2026-04-23", "close": 0.006, "volume": 27.0}, {"date": "2026-04-24", "close": 0.006, "volume": 166.0}, {"date": "2026-04-27", "close": 0.006, "volume": 23249.0}, {"date": "2026-04-28", "close": 0.007, "volume": 14419.0}, {"date": "2026-04-29", "close": 0.007, "volume": 121048.0}, {"date": "2026-04-30", "close": 0.007, "volume": 1009805.0}, {"date": "2026-05-01", "close": 0.006, "volume": 3735138.0}, {"date": "2026-05-04", "close": 0.007, "volume": 299061.0}, {"date": "2026-05-05", "close": 0.006, "volume": 1828978.0}, {"date": "2026-05-06", "close": 0.005, "volume": 3350130.0}, {"date": "2026-05-07", "close": 0.004, "volume": 1153153.0}, {"date": "2026-05-11", "close": 0.0045, "volume": 157024.0}, {"date": "2026-05-13", "close": 0.005, "volume": 7342746.0}, {"date": "2026-05-15", "close": 0.007, "volume": 1225845.0}, {"date": "2026-05-18", "close": 0.006, "volume": 81516.0}, {"date": "2026-05-25", "close": 0.006, "volume": 17.0}, {"date": "2026-05-26", "close": 0.005, "volume": 2100133.0}, {"date": "2026-05-27", "close": 0.005, "volume": 440000.0}, {"date": "2026-05-28", "close": 0.005, "volume": 9999.0}, {"date": "2026-06-05", "close": 0.005, "volume": 503284.0}, {"date": "2026-06-09", "close": 0.005, "volume": 4222133.0}, {"date": "2026-06-10", "close": 0.004, "volume": 4000.0}, {"date": "2026-06-11", "close": 0.005, "volume": 4.0}, {"date": "2026-06-12", "close": 0.006, "volume": 3757036.0}, {"date": "2026-06-15", "close": 0.006, "volume": 17.0}, {"date": "2026-06-16", "close": 0.007, "volume": 14837.0}, {"date": "2026-06-19", "close": 0.006, "volume": 319750.0}, {"date": "2026-06-22", "close": 0.006, "volume": 17.0}, {"date": "2026-06-24", "close": 0.005, "volume": 4148073.0}, {"date": "2026-06-29", "close": 0.005, "volume": 250000.0}, {"date": "2026-06-30", "close": 0.005, "volume": 555555.0}, {"date": "2026-07-01", "close": 0.005, "volume": 81275.0}, {"date": "2026-07-06", "close": 0.006, "volume": 100000.0}, {"date": "2026-07-07", "close": 0.006, "volume": 2000000.0}, {"date": "2026-07-08", "close": 0.007, "volume": 803522.0}, {"date": "2026-07-10", "close": 0.007, "volume": 17004.0}, {"date": "2026-07-13", "close": 0.007, "volume": 36500.0}, {"date": "2026-07-14", "close": 0.007, "volume": 15.0}, {"date": "2026-07-15", "close": 0.007, "volume": 2804.0}, {"date": "2026-07-17", "close": 0.006, "volume": 1730149.0}, {"date": "2026-07-22", "close": 0.006, "volume": 200017.0}, {"date": "2026-07-23", "close": 0.006, "volume": 100000.0}, {"date": "2026-07-24", "close": 0.007, "volume": 511250.0}, {"date": "2026-07-28", "close": 0.005, "volume": 2351.0}, {"date": "2026-07-31", "close": 0.006, "volume": 686833.0}, {"date": "2026-08-03", "close": 0.006, "volume": 310000.0}, {"date": "2026-08-04", "close": 0.005, "volume": 4539576.0}, {"date": "2026-08-10", "close": 0.005, "volume": 80000.0}, {"date": "2026-08-12", "close": 0.006, "volume": 2259308.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1000.0}, {"date": "2026-08-14", "close": 0.004, "volume": 1652080.0}, {"date": "2026-08-18", "close": 0.005, "volume": 729447.0}, {"date": "2026-08-19", "close": 0.006, "volume": 4116130.0}, {"date": "2026-08-20", "close": 0.007, "volume": 76187.0}, {"date": "2026-08-24", "close": 0.007, "volume": 5608.0}, {"date": "2026-08-26", "close": 0.006, "volume": 100000.0}, {"date": "2026-08-27", "close": 0.006, "volume": 126254.0}, {"date": "2026-08-31", "close": 0.006, "volume": 1333.0}], "refreshing": true}