{"ticker": "GIB", "overview": {"name": "Gibb River Diamonds Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GIB", "has_prices": true, "as_of": "2026-09-18", "last": 0.031, "prev_close": 0.034, "change": -0.0030000000000000027, "change_pct": -0.08823529411764713, "session_volume": 7494.0, "vwap_5": 0.03470145238121158, "vwap_20": 0.03293239214330796, "vwap_60": 0.03672774932210216, "vwap_250": 0.0503882447752739, "high_52w": 0.075, "low_52w": 0.029, "avg_volume_20": 131347.9, "sessions": 400, "market_cap": {"value": 7293321.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-24", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-18", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-18", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-18", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-19", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-28", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-28", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-17", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-09", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-09", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-09", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-24", "source_url": "https://www.marketindex.com.au/asx/gib", "needs_ocr": 0}], "directors": [], "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/2924-03156123-6A1352820"}, {"date": "2026-10-01", "form": "Letter To Shareholders", "title": "AGM Letter of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143126-6A1347160"}, {"date": "2026-10-01", "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/2924-03143125-6A1347158"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "2026 AGM Director Nominations & Resolution to Change Name", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137635-6A1344692"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137338-6A1344563"}], "performance": {"ticker": "GIB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-07-01", "close": 0.499258, "volume": 4379218.0}, {"date": "2008-07-02", "close": 0.46541, "volume": 980960.0}, {"date": "2008-07-03", "close": 0.537337, "volume": 624329.0}, {"date": "2008-07-04", "close": 0.67696, "volume": 2491352.0}, {"date": "2008-07-07", "close": 0.63465, "volume": 1361234.0}, {"date": "2008-07-08", "close": 0.558492, "volume": 673598.0}, {"date": "2008-07-09", "close": 0.554261, "volume": 471995.0}, {"date": "2008-07-10", "close": 0.583878, "volume": 624274.0}, {"date": "2008-07-11", "close": 0.59234, "volume": 331209.0}, {"date": "2008-07-14", "close": 0.566954, "volume": 346957.0}, {"date": "2008-07-15", "close": 0.575416, "volume": 95043.0}, {"date": "2008-07-16", "close": 0.55003, "volume": 508450.0}, {"date": "2008-07-17", "close": 0.562723, "volume": 95013.0}, {"date": "2008-07-18", "close": 0.55003, "volume": 138647.0}, {"date": "2008-07-21", "close": 0.55003, "volume": 148168.0}, {"date": "2008-07-22", "close": 0.545799, "volume": 267250.0}, {"date": "2008-07-23", "close": 0.575416, "volume": 185196.0}, {"date": "2008-07-24", "close": 0.55003, "volume": 122193.0}, {"date": "2008-07-25", "close": 0.55003, "volume": 45852.0}, {"date": "2008-07-28", "close": 0.524644, "volume": 71520.0}, {"date": "2008-07-29", "close": 0.541568, "volume": 62633.0}, {"date": "2008-07-30", "close": 0.50772, "volume": 165446.0}, {"date": "2008-07-31", "close": 0.533106, "volume": 145604.0}, {"date": "2008-08-01", "close": 0.50772, "volume": 161030.0}, {"date": "2008-08-04", "close": 0.490796, "volume": 6930.0}, {"date": "2008-08-05", "close": 0.533106, "volume": 337059.0}, {"date": "2008-08-06", "close": 0.528875, "volume": 104565.0}, {"date": "2008-08-07", "close": 0.490796, "volume": 16633.0}, {"date": "2008-08-08", "close": 0.473872, "volume": 53415.0}, {"date": "2008-08-11", "close": 0.448486, "volume": 67295.0}, {"date": "2008-08-12", "close": 0.448486, "volume": 21438.0}, {"date": "2008-08-13", "close": 0.410407, "volume": 210352.0}, {"date": "2008-08-14", "close": 0.50772, "volume": 192673.0}, {"date": "2008-08-15", "close": 0.50772, "volume": 106901.0}, {"date": "2008-08-18", "close": 0.50772, "volume": 1182.0}, {"date": "2008-08-20", "close": 0.516182, "volume": 47861.0}, {"date": "2008-08-21", "close": 0.46541, "volume": 71023.0}, {"date": "2008-08-22", "close": 0.444255, "volume": 18440.0}, {"date": "2008-08-25", "close": 0.46541, "volume": 25999.0}, {"date": "2008-08-26", "close": 0.440024, "volume": 19322.0}, {"date": "2008-08-27", "close": 0.431562, "volume": 17726.0}, {"date": "2008-08-28", "close": 0.406176, "volume": 79177.0}, {"date": "2008-08-29", "close": 0.406176, "volume": 12033.0}, {"date": "2008-09-01", "close": 0.46541, "volume": 89504.0}, {"date": "2008-09-02", "close": 0.46541, "volume": 69723.0}, {"date": "2008-09-03", "close": 0.440024, "volume": 10636.0}, {"date": "2008-09-04", "close": 0.440024, "volume": 170460.0}, {"date": "2008-09-05", "close": 0.431562, "volume": 27180.0}, {"date": "2008-09-08", "close": 0.448486, "volume": 39892.0}, {"date": "2008-09-09", "close": 0.427331, "volume": 45194.0}, {"date": "2008-09-10", "close": 0.414638, "volume": 83905.0}, {"date": "2008-09-11", "close": 0.38079, "volume": 32026.0}, {"date": "2008-09-12", "close": 0.397714, "volume": 3545.0}, {"date": "2008-09-15", "close": 0.346942, "volume": 53988.0}, {"date": "2008-09-16", "close": 0.33848, "volume": 37817.0}, {"date": "2008-09-17", "close": 0.346942, "volume": 126930.0}, {"date": "2008-09-18", "close": 0.342711, "volume": 148082.0}, {"date": "2008-09-19", "close": 0.342711, "volume": 48452.0}, {"date": "2008-09-22", "close": 0.38079, "volume": 12999.0}, {"date": "2008-09-26", "close": 0.414638, "volume": 2364.0}, {"date": "2008-09-29", "close": 0.389252, "volume": 1300.0}, {"date": "2008-09-30", "close": 0.33848, "volume": 213484.0}, {"date": "2008-10-01", "close": 0.33848, "volume": 385843.0}, {"date": "2008-10-02", "close": 0.33848, "volume": 431931.0}, {"date": "2008-10-03", "close": 0.33848, "volume": 371366.0}, {"date": "2008-10-06", "close": 0.33848, "volume": 39980.0}, {"date": "2008-10-07", "close": 0.321556, "volume": 19498.0}, {"date": "2008-10-08", "close": 0.29617, "volume": 23636.0}, {"date": "2008-10-09", "close": 0.279246, "volume": 92177.0}, {"date": "2008-10-10", "close": 0.21155, "volume": 301347.0}, {"date": "2008-10-13", "close": 0.25386, "volume": 984187.0}, {"date": "2008-10-14", "close": 0.29617, "volume": 242096.0}, {"date": "2008-10-15", "close": 0.346942, "volume": 514785.0}, {"date": "2008-10-17", "close": 0.33848, "volume": 348026.0}, {"date": "2008-10-20", "close": 0.279246, "volume": 33562.0}, {"date": "2008-10-21", "close": 0.33848, "volume": 263164.0}, {"date": "2008-10-22", "close": 0.304632, "volume": 2364.0}, {"date": "2008-10-23", "close": 0.33848, "volume": 4374.0}, {"date": "2008-10-24", "close": 0.33848, "volume": 638147.0}, {"date": "2008-10-27", "close": 0.330018, "volume": 370115.0}, {"date": "2008-10-28", "close": 0.33848, "volume": 139447.0}, {"date": "2008-10-29", "close": 0.33848, "volume": 49634.0}, {"date": "2008-10-30", "close": 0.342711, "volume": 14181.0}, {"date": "2008-10-31", "close": 0.346942, "volume": 5909.0}, {"date": "2008-11-03", "close": 0.33848, "volume": 567242.0}, {"date": "2008-11-04", "close": 0.33848, "volume": 443158.0}, {"date": "2008-11-05", "close": 0.33848, "volume": 316710.0}, {"date": "2008-11-06", "close": 0.346942, "volume": 11818.0}, {"date": "2008-11-07", "close": 0.346942, "volume": 586067.0}, {"date": "2008-11-10", "close": 0.389252, "volume": 207599.0}, {"date": "2008-11-11", "close": 0.363866, "volume": 136150.0}, {"date": "2008-11-12", "close": 0.363866, "volume": 11818.0}, {"date": "2008-11-13", "close": 0.389252, "volume": 1418.0}, {"date": "2008-11-14", "close": 0.38079, "volume": 22453.0}, {"date": "2008-11-17", "close": 0.342711, "volume": 24948.0}, {"date": "2008-11-18", "close": 0.321556, "volume": 111578.0}, {"date": "2008-11-19", "close": 0.287708, "volume": 9454.0}, {"date": "2008-11-20", "close": 0.25386, "volume": 118175.0}, {"date": "2008-11-21", "close": 0.25386, "volume": 82723.0}, {"date": "2008-11-25", "close": 0.25386, "volume": 19617.0}, {"date": "2008-11-27", "close": 0.29617, "volume": 170645.0}, {"date": "2008-11-28", "close": 0.29617, "volume": 35453.0}, {"date": "2008-12-01", "close": 0.304632, "volume": 9679.0}, {"date": "2008-12-02", "close": 0.29617, "volume": 38633.0}, {"date": "2008-12-03", "close": 0.279246, "volume": 25999.0}, {"date": "2008-12-05", "close": 0.287708, "volume": 1844.0}, {"date": "2008-12-08", "close": 0.29617, "volume": 11818.0}, {"date": "2008-12-09", "close": 0.29617, "volume": 1187001.0}, {"date": "2008-12-10", "close": 0.29617, "volume": 293975.0}, {"date": "2008-12-11", "close": 0.33848, "volume": 141810.0}, {"date": "2008-12-12", "close": 0.33848, "volume": 98676.0}, {"date": "2008-12-15", "close": 0.33848, "volume": 5318.0}, {"date": "2008-12-16", "close": 0.330018, "volume": 7091.0}, {"date": "2008-12-17", "close": 0.330018, "volume": 18565.0}, {"date": "2008-12-19", "close": 0.313094, "volume": 81033.0}, {"date": "2008-12-22", "close": 0.38079, "volume": 16545.0}, {"date": "2008-12-23", "close": 0.33848, "volume": 70905.0}, {"date": "2008-12-24", "close": 0.33848, "volume": 192496.0}, {"date": "2008-12-29", "close": 0.351173, "volume": 11818.0}, {"date": "2008-12-30", "close": 0.33848, "volume": 69723.0}, {"date": "2008-12-31", "close": 0.372328, "volume": 2364.0}, {"date": "2009-01-02", "close": 0.389252, "volume": 4727.0}, {"date": "2009-01-06", "close": 0.342711, "volume": 64996.0}, {"date": "2009-01-08", "close": 0.372328, "volume": 34271.0}, {"date": "2009-01-09", "close": 0.418869, "volume": 25999.0}, {"date": "2009-01-15", "close": 0.38079, "volume": 29882.0}, {"date": "2009-01-16", "close": 0.385021, "volume": 94540.0}, {"date": "2009-01-19", "close": 0.38079, "volume": 118175.0}, {"date": "2009-01-20", "close": 0.397714, "volume": 18317.0}, {"date": "2009-01-21", "close": 0.389252, "volume": 11818.0}, {"date": "2009-01-23", "close": 0.38079, "volume": 271000.0}, {"date": "2009-01-27", "close": 0.359635, "volume": 38998.0}, {"date": "2009-01-28", "close": 0.38079, "volume": 295438.0}, {"date": "2009-01-29", "close": 0.372328, "volume": 47270.0}, {"date": "2009-01-30", "close": 0.363866, "volume": 222170.0}, {"date": "2009-02-02", "close": 0.351173, "volume": 29544.0}, {"date": "2009-02-03", "close": 0.342711, "volume": 129449.0}, {"date": "2009-02-05", "close": 0.33848, "volume": 2364.0}, {"date": "2009-02-06", "close": 0.321556, "volume": 8327.0}, {"date": "2009-02-09", "close": 0.29617, "volume": 2900.0}, {"date": "2009-02-10", "close": 0.279246, "volume": 41361.0}, {"date": "2009-02-11", "close": 0.29617, "volume": 2364.0}, {"date": "2009-02-12", "close": 0.304632, "volume": 1004.0}, {"date": "2009-02-13", "close": 0.321556, "volume": 8438.0}, {"date": "2009-02-16", "close": 0.321556, "volume": 12420.0}, {"date": "2009-02-17", "close": 0.300401, "volume": 30371.0}, {"date": "2009-02-18", "close": 0.300401, "volume": 392.0}, {"date": "2009-02-24", "close": 0.304632, "volume": 41361.0}, {"date": "2009-02-25", "close": 0.300401, "volume": 2364.0}, {"date": "2009-02-26", "close": 0.29617, "volume": 14734.0}, {"date": "2009-02-27", "close": 0.300401, "volume": 17173.0}, {"date": "2009-03-02", "close": 0.300401, "volume": 553.0}, {"date": "2009-03-03", "close": 0.287708, "volume": 7091.0}, {"date": "2009-03-04", "close": 0.29617, "volume": 106358.0}, {"date": "2009-03-05", "close": 0.279246, "volume": 23635.0}, {"date": "2009-03-06", "close": 0.275015, "volume": 10636.0}, {"date": "2009-03-10", "close": 0.275015, "volume": 9454.0}, {"date": "2009-03-11", "close": 0.275015, "volume": 5761.0}, {"date": "2009-03-12", "close": 0.29617, "volume": 29544.0}, {"date": "2009-03-17", "close": 0.262322, "volume": 36965.0}, {"date": "2009-03-18", "close": 0.270784, "volume": 23942.0}, {"date": "2009-03-19", "close": 0.279246, "volume": 70905.0}, {"date": "2009-03-20", "close": 0.270784, "volume": 24864.0}, {"date": "2009-03-23", "close": 0.270784, "volume": 53675.0}, {"date": "2009-03-24", "close": 0.279246, "volume": 11818.0}, {"date": "2009-03-26", "close": 0.29617, "volume": 23635.0}, {"date": "2009-03-27", "close": 0.304632, "volume": 13138.0}, {"date": "2009-03-30", "close": 0.29617, "volume": 48905.0}, {"date": "2009-03-31", "close": 0.29617, "volume": 138.0}, {"date": "2009-04-01", "close": 0.29617, "volume": 53179.0}, {"date": "2009-04-02", "close": 0.304632, "volume": 3545.0}, {"date": "2009-04-03", "close": 0.304632, "volume": 181992.0}, {"date": "2009-04-06", "close": 0.304632, "volume": 153628.0}, {"date": "2009-04-07", "close": 0.304632, "volume": 3273.0}, {"date": "2009-04-09", "close": 0.275015, "volume": 51997.0}, {"date": "2009-04-14", "close": 0.270784, "volume": 1654.0}, {"date": "2009-04-16", "close": 0.29617, "volume": 35453.0}, {"date": "2009-04-20", "close": 0.270784, "volume": 67360.0}, {"date": "2009-04-21", "close": 0.25386, "volume": 44954.0}, {"date": "2009-04-22", "close": 0.25386, "volume": 1725.0}, {"date": "2009-04-27", "close": 0.25386, "volume": 41236.0}, {"date": "2009-04-28", "close": 0.249629, "volume": 11818.0}, {"date": "2009-04-29", "close": 0.25386, "volume": 20090.0}, {"date": "2009-04-30", "close": 0.270784, "volume": 8272.0}, {"date": "2009-05-01", "close": 0.25386, "volume": 16545.0}, {"date": "2009-05-04", "close": 0.25386, "volume": 106358.0}, {"date": "2009-05-05", "close": 0.270784, "volume": 160719.0}, {"date": "2009-05-06", "close": 0.25386, "volume": 29544.0}, {"date": "2009-05-07", "close": 0.25386, "volume": 41361.0}, {"date": "2009-05-08", "close": 0.241167, "volume": 5909.0}, {"date": "2009-05-12", "close": 0.270784, "volume": 86285.0}, {"date": "2009-05-13", "close": 0.25386, "volume": 63614.0}, {"date": "2009-05-14", "close": 0.279246, "volume": 232748.0}, {"date": "2009-05-15", "close": 0.25386, "volume": 278362.0}, {"date": "2009-05-20", "close": 0.25386, "volume": 29544.0}, {"date": "2009-05-22", "close": 0.279246, "volume": 52301.0}, {"date": "2009-05-25", "close": 0.283477, "volume": 49397.0}, {"date": "2009-05-26", "close": 0.270784, "volume": 24513.0}, {"date": "2009-05-27", "close": 0.270784, "volume": 17726.0}, {"date": "2009-05-28", "close": 0.321556, "volume": 41361.0}, {"date": "2009-06-02", "close": 0.321556, "volume": 202716.0}, {"date": "2009-06-03", "close": 0.313094, "volume": 90359.0}, {"date": "2009-06-04", "close": 0.313094, "volume": 100449.0}, {"date": "2009-06-05", "close": 0.313094, "volume": 90995.0}, {"date": "2009-06-09", "close": 0.29617, "volume": 94540.0}, {"date": "2009-06-11", "close": 0.29617, "volume": 99267.0}, {"date": "2009-06-16", "close": 0.283477, "volume": 19694.0}, {"date": "2009-06-17", "close": 0.283477, "volume": 5672.0}, {"date": "2009-06-18", "close": 0.275015, "volume": 29207.0}, {"date": "2009-06-19", "close": 0.270784, "volume": 236351.0}, {"date": "2009-06-22", "close": 0.262322, "volume": 29544.0}, {"date": "2009-06-23", "close": 0.25386, "volume": 31009.0}, {"date": "2009-06-24", "close": 0.25386, "volume": 89057.0}, {"date": "2009-06-25", "close": 0.25386, "volume": 69929.0}, {"date": "2009-06-26", "close": 0.236936, "volume": 59088.0}, {"date": "2009-06-29", "close": 0.241167, "volume": 92177.0}, {"date": "2009-06-30", "close": 0.245398, "volume": 17135.0}, {"date": "2009-07-02", "close": 0.224243, "volume": 336800.0}, {"date": "2009-07-03", "close": 0.228474, "volume": 17726.0}, {"date": "2009-07-06", "close": 0.236936, "volume": 76814.0}, {"date": "2009-07-07", "close": 0.224243, "volume": 14181.0}, {"date": "2009-07-08", "close": 0.220012, "volume": 324982.0}, {"date": "2009-07-09", "close": 0.220012, "volume": 17726.0}, {"date": "2009-07-10", "close": 0.220012, "volume": 2364.0}, {"date": "2009-07-13", "close": 0.228474, "volume": 76527.0}, {"date": "2009-07-15", "close": 0.224243, "volume": 35453.0}, {"date": "2009-07-16", "close": 0.207319, "volume": 125266.0}, {"date": "2009-07-17", "close": 0.203088, "volume": 59088.0}, {"date": "2009-07-20", "close": 0.203088, "volume": 17726.0}, {"date": "2009-07-21", "close": 0.21155, "volume": 59088.0}, {"date": "2009-07-22", "close": 0.21155, "volume": 29544.0}, {"date": "2009-07-23", "close": 0.249629, "volume": 49043.0}, {"date": "2009-07-24", "close": 0.29617, "volume": 318498.0}, {"date": "2009-07-27", "close": 0.313094, "volume": 162550.0}, {"date": "2009-07-28", "close": 0.29617, "volume": 102635.0}, {"date": "2009-07-29", "close": 0.29617, "volume": 2364.0}, {"date": "2009-07-30", "close": 0.29617, "volume": 31553.0}, {"date": "2009-07-31", "close": 0.275015, "volume": 77405.0}, {"date": "2009-08-03", "close": 0.275015, "volume": 59088.0}, {"date": "2009-08-04", "close": 0.270784, "volume": 55306.0}, {"date": "2009-08-05", "close": 0.270784, "volume": 1182.0}, {"date": "2009-08-06", "close": 0.270784, "volume": 2364.0}, {"date": "2009-08-11", "close": 0.258091, "volume": 62633.0}, {"date": "2009-08-12", "close": 0.270784, "volume": 220977.0}, {"date": "2009-08-13", "close": 0.270784, "volume": 88632.0}, {"date": "2009-08-14", "close": 0.279246, "volume": 70978.0}, {"date": "2009-08-19", "close": 0.25386, "volume": 50020.0}, {"date": "2009-08-20", "close": 0.262322, "volume": 21887.0}, {"date": "2009-08-21", "close": 0.220012, "volume": 373964.0}, {"date": "2009-08-24", "close": 0.228474, "volume": 417159.0}, {"date": "2009-08-25", "close": 0.220012, "volume": 289175.0}, {"date": "2009-08-26", "close": 0.207319, "volume": 428662.0}, {"date": "2009-08-27", "close": 0.215781, "volume": 140743.0}, {"date": "2009-08-28", "close": 0.220012, "volume": 364614.0}, {"date": "2009-08-31", "close": 0.203088, "volume": 357615.0}, {"date": "2009-09-01", "close": 0.203088, "volume": 80359.0}, {"date": "2009-09-02", "close": 0.207319, "volume": 2423.0}, {"date": "2009-09-03", "close": 0.207319, "volume": 109261.0}, {"date": "2009-09-04", "close": 0.21155, "volume": 696487.0}, {"date": "2009-09-07", "close": 0.198857, "volume": 192626.0}, {"date": "2009-09-08", "close": 0.203088, "volume": 346056.0}, {"date": "2009-09-09", "close": 0.207319, "volume": 97101.0}, {"date": "2009-09-10", "close": 0.194626, "volume": 195669.0}, {"date": "2009-09-11", "close": 0.203088, "volume": 124856.0}, {"date": "2009-09-14", "close": 0.203088, "volume": 33089.0}, {"date": "2009-09-15", "close": 0.16924, "volume": 873882.0}, {"date": "2009-09-16", "close": 0.177702, "volume": 508797.0}, {"date": "2009-09-17", "close": 0.173471, "volume": 362267.0}, {"date": "2009-09-18", "close": 0.190395, "volume": 373990.0}, {"date": "2009-09-21", "close": 0.21155, "volume": 699371.0}, {"date": "2009-09-22", "close": 0.203088, "volume": 194006.0}, {"date": "2009-09-23", "close": 0.198857, "volume": 365551.0}, {"date": "2009-09-24", "close": 0.203088, "volume": 350981.0}, {"date": "2009-09-25", "close": 0.173471, "volume": 1148174.0}, {"date": "2009-09-28", "close": 0.173471, "volume": 254775.0}, {"date": "2009-09-29", "close": 0.16924, "volume": 727638.0}, {"date": "2009-09-30", "close": 0.177702, "volume": 1130163.0}, {"date": "2009-10-01", "close": 0.190395, "volume": 279986.0}, {"date": "2009-10-02", "close": 0.181933, "volume": 56952.0}, {"date": "2009-10-05", "close": 0.177702, "volume": 87431.0}, {"date": "2009-10-06", "close": 0.177702, "volume": 133113.0}, {"date": "2009-10-07", "close": 0.186164, "volume": 47270.0}, {"date": "2009-10-08", "close": 0.177702, "volume": 511877.0}, {"date": "2009-10-09", "close": 0.186164, "volume": 43725.0}, {"date": "2009-10-12", "close": 0.177702, "volume": 531532.0}, {"date": "2009-10-13", "close": 0.194626, "volume": 308201.0}, {"date": "2009-10-14", "close": 0.190395, "volume": 325420.0}, {"date": "2009-10-15", "close": 0.186164, "volume": 845108.0}, {"date": "2009-10-16", "close": 0.194626, "volume": 348201.0}, {"date": "2009-10-19", "close": 0.21155, "volume": 1995719.0}, {"date": "2009-10-20", "close": 0.198857, "volume": 648460.0}, {"date": "2009-10-21", "close": 0.203088, "volume": 345479.0}, {"date": "2009-10-22", "close": 0.203088, "volume": 659453.0}, {"date": "2009-10-23", "close": 0.203088, "volume": 609559.0}, {"date": "2009-10-26", "close": 0.21155, "volume": 756751.0}, {"date": "2009-10-27", "close": 0.21155, "volume": 635878.0}, {"date": "2009-10-28", "close": 0.21155, "volume": 276358.0}, {"date": "2009-10-29", "close": 0.232705, "volume": 1892462.0}, {"date": "2009-10-30", "close": 0.262322, "volume": 1582280.0}, {"date": "2009-11-02", "close": 0.249629, "volume": 1043530.0}, {"date": "2009-11-03", "close": 0.25386, "volume": 220811.0}, {"date": "2009-11-04", "close": 0.245398, "volume": 695960.0}, {"date": "2009-11-05", "close": 0.228474, "volume": 352221.0}, {"date": "2009-11-06", "close": 0.236936, "volume": 313633.0}, {"date": "2009-11-09", "close": 0.249629, "volume": 709485.0}, {"date": "2009-11-10", "close": 0.236936, "volume": 309324.0}, {"date": "2009-11-11", "close": 0.245398, "volume": 14407.0}, {"date": "2009-11-12", "close": 0.236936, "volume": 443747.0}, {"date": "2009-11-13", "close": 0.220012, "volume": 511847.0}, {"date": "2009-11-16", "close": 0.228474, "volume": 127544.0}, {"date": "2009-11-17", "close": 0.224243, "volume": 66178.0}, {"date": "2009-11-18", "close": 0.236936, "volume": 112267.0}, {"date": "2009-11-19", "close": 0.232705, "volume": 301347.0}, {"date": "2009-11-20", "close": 0.220012, "volume": 118175.0}, {"date": "2009-11-23", "close": 0.207319, "volume": 217147.0}, {"date": "2009-11-24", "close": 0.203088, "volume": 343961.0}, {"date": "2009-11-25", "close": 0.21155, "volume": 567242.0}, {"date": "2009-11-26", "close": 0.203088, "volume": 53179.0}, {"date": "2009-11-27", "close": 0.198857, "volume": 60388.0}, {"date": "2009-11-30", "close": 0.203088, "volume": 50815.0}, {"date": "2009-12-01", "close": 0.203088, "volume": 191444.0}, {"date": "2009-12-02", "close": 0.203088, "volume": 86268.0}, {"date": "2009-12-03", "close": 0.198857, "volume": 7091.0}, {"date": "2009-12-04", "close": 0.198857, "volume": 14063.0}, {"date": "2009-12-07", "close": 0.198857, "volume": 147420.0}, {"date": "2009-12-08", "close": 0.198857, "volume": 40078.0}, {"date": "2009-12-09", "close": 0.198857, "volume": 218624.0}, {"date": "2009-12-10", "close": 0.190395, "volume": 352163.0}, {"date": "2009-12-11", "close": 0.203088, "volume": 61553.0}, {"date": "2009-12-14", "close": 0.203088, "volume": 2954.0}, {"date": "2009-12-15", "close": 0.198857, "volume": 304493.0}, {"date": "2009-12-16", "close": 0.186164, "volume": 118175.0}, {"date": "2009-12-17", "close": 0.186164, "volume": 25644.0}, {"date": "2009-12-18", "close": 0.186164, "volume": 59088.0}, {"date": "2009-12-22", "close": 0.21155, "volume": 258804.0}, {"date": "2009-12-23", "close": 0.21155, "volume": 453793.0}, {"date": "2009-12-24", "close": 0.224243, "volume": 17726.0}, {"date": "2009-12-29", "close": 0.220012, "volume": 32050.0}, {"date": "2009-12-30", "close": 0.224243, "volume": 6559.0}, {"date": "2009-12-31", "close": 0.220012, "volume": 9311.0}, {"date": "2010-01-04", "close": 0.215781, "volume": 188738.0}, {"date": "2010-01-05", "close": 0.220012, "volume": 183645.0}, {"date": "2010-01-06", "close": 0.224243, "volume": 46208.0}, {"date": "2010-01-07", "close": 0.224243, "volume": 157173.0}, {"date": "2010-01-08", "close": 0.232705, "volume": 249468.0}, {"date": "2010-01-11", "close": 0.228474, "volume": 311259.0}, {"date": "2010-01-12", "close": 0.236936, "volume": 179213.0}, {"date": "2010-01-13", "close": 0.236936, "volume": 177180.0}, {"date": "2010-01-14", "close": 0.245398, "volume": 544721.0}, {"date": "2010-01-15", "close": 0.245398, "volume": 232391.0}, {"date": "2010-01-18", "close": 0.232705, "volume": 178598.0}, {"date": "2010-01-19", "close": 0.232705, "volume": 52824.0}, {"date": "2010-01-20", "close": 0.241167, "volume": 68542.0}, {"date": "2010-01-21", "close": 0.228474, "volume": 216337.0}, {"date": "2010-01-22", "close": 0.224243, "volume": 113921.0}, {"date": "2010-01-25", "close": 0.228474, "volume": 265186.0}, {"date": "2010-01-27", "close": 0.228474, "volume": 159419.0}, {"date": "2010-01-28", "close": 0.236936, "volume": 159537.0}, {"date": "2010-01-29", "close": 0.241167, "volume": 267352.0}, {"date": "2010-02-01", "close": 0.224243, "volume": 303025.0}, {"date": "2010-02-02", "close": 0.220012, "volume": 608816.0}, {"date": "2010-02-03", "close": 0.207319, "volume": 335710.0}, {"date": "2010-02-04", "close": 0.207319, "volume": 777068.0}, {"date": "2010-02-05", "close": 0.203088, "volume": 41542.0}, {"date": "2010-02-08", "close": 0.207319, "volume": 72087.0}, {"date": "2010-02-09", "close": 0.203088, "volume": 52381.0}, {"date": "2010-02-10", "close": 0.203088, "volume": 12159.0}, {"date": "2010-02-11", "close": 0.198857, "volume": 4622.0}, {"date": "2010-02-12", "close": 0.207319, "volume": 23635.0}, {"date": "2010-02-15", "close": 0.21155, "volume": 59088.0}, {"date": "2010-02-17", "close": 0.203088, "volume": 270018.0}, {"date": "2010-02-18", "close": 0.203088, "volume": 208179.0}, {"date": "2010-02-19", "close": 0.207319, "volume": 4727.0}, {"date": "2010-02-23", "close": 0.203088, "volume": 487473.0}, {"date": "2010-02-24", "close": 0.194626, "volume": 561333.0}, {"date": "2010-02-25", "close": 0.203088, "volume": 20961.0}, {"date": "2010-02-26", "close": 0.203088, "volume": 14181.0}, {"date": "2010-03-02", "close": 0.181933, "volume": 100338.0}, {"date": "2010-03-03", "close": 0.16924, "volume": 791775.0}, {"date": "2010-03-04", "close": 0.194626, "volume": 29544.0}, {"date": "2010-03-05", "close": 0.186164, "volume": 4136.0}, {"date": "2010-03-08", "close": 0.173471, "volume": 275349.0}, {"date": "2010-03-09", "close": 0.173471, "volume": 485819.0}, {"date": "2010-03-10", "close": 0.177702, "volume": 47270.0}, {"date": "2010-03-11", "close": 0.173471, "volume": 181095.0}, {"date": "2010-03-12", "close": 0.186164, "volume": 59088.0}, {"date": "2010-03-15", "close": 0.177702, "volume": 64996.0}, {"date": "2010-03-16", "close": 0.16924, "volume": 49043.0}, {"date": "2010-03-17", "close": 0.165009, "volume": 222170.0}, {"date": "2010-03-18", "close": 0.160778, "volume": 196658.0}, {"date": "2010-03-19", "close": 0.148085, "volume": 411250.0}, {"date": "2010-03-22", "close": 0.156547, "volume": 150083.0}, {"date": "2010-03-24", "close": 0.152316, "volume": 62160.0}, {"date": "2010-03-25", "close": 0.156547, "volume": 852044.0}, {"date": "2010-03-26", "close": 0.160778, "volume": 41315.0}, {"date": "2010-03-30", "close": 0.152316, "volume": 118175.0}, {"date": "2010-03-31", "close": 0.160778, "volume": 15802.0}, {"date": "2010-04-01", "close": 0.160778, "volume": 46831.0}, {"date": "2010-04-06", "close": 0.160778, "volume": 118175.0}, {"date": "2010-04-08", "close": 0.156547, "volume": 118175.0}, {"date": "2010-04-09", "close": 0.165009, "volume": 60033.0}, {"date": "2010-04-12", "close": 0.165009, "volume": 23635.0}, {"date": "2010-04-13", "close": 0.156547, "volume": 164441.0}, {"date": "2010-04-14", "close": 0.156547, "volume": 34231.0}, {"date": "2010-04-15", "close": 0.165009, "volume": 249390.0}, {"date": "2010-04-16", "close": 0.160778, "volume": 177263.0}, {"date": "2010-04-19", "close": 0.156547, "volume": 300389.0}, {"date": "2010-04-22", "close": 0.152316, "volume": 186126.0}, {"date": "2010-04-23", "close": 0.152316, "volume": 23635.0}, {"date": "2010-04-27", "close": 0.152316, "volume": 97495.0}, {"date": "2010-04-28", "close": 0.152316, "volume": 63815.0}, {"date": "2010-04-30", "close": 0.148085, "volume": 10045.0}, {"date": "2010-05-03", "close": 0.148085, "volume": 72678.0}, {"date": "2010-05-04", "close": 0.139623, "volume": 324982.0}, {"date": "2010-05-05", "close": 0.12693, "volume": 200012.0}, {"date": "2010-05-06", "close": 0.12693, "volume": 16899.0}, {"date": "2010-05-07", "close": 0.114237, "volume": 23635.0}, {"date": "2010-05-10", "close": 0.122699, "volume": 42762.0}, {"date": "2010-05-11", "close": 0.12693, "volume": 91586.0}, {"date": "2010-05-13", "close": 0.118468, "volume": 10872.0}, {"date": "2010-05-14", "close": 0.114237, "volume": 83314.0}, {"date": "2010-05-17", "close": 0.118468, "volume": 35453.0}, {"date": "2010-05-18", "close": 0.118468, "volume": 33680.0}, {"date": "2010-05-19", "close": 0.118468, "volume": 122784.0}, {"date": "2010-05-20", "close": 0.118468, "volume": 56328.0}, {"date": "2010-05-21", "close": 0.12693, "volume": 454367.0}, {"date": "2010-05-24", "close": 0.114237, "volume": 59679.0}, {"date": "2010-05-25", "close": 0.114237, "volume": 3545.0}, {"date": "2010-05-26", "close": 0.118468, "volume": 36043.0}, {"date": "2010-05-31", "close": 0.114237, "volume": 77121.0}, {"date": "2010-06-01", "close": 0.114237, "volume": 23635.0}, {"date": "2010-06-04", "close": 0.110006, "volume": 23383.0}, {"date": "2010-06-07", "close": 0.101544, "volume": 147778.0}, {"date": "2010-06-08", "close": 0.097313, "volume": 103994.0}, {"date": "2010-06-09", "close": 0.114237, "volume": 107540.0}, {"date": "2010-06-10", "close": 0.105775, "volume": 67549.0}, {"date": "2010-06-11", "close": 0.114237, "volume": 8272.0}, {"date": "2010-06-15", "close": 0.105775, "volume": 425643.0}, {"date": "2010-06-16", "close": 0.105775, "volume": 41150.0}, {"date": "2010-06-17", "close": 0.101544, "volume": 181399.0}, {"date": "2010-06-18", "close": 0.101544, "volume": 23635.0}, {"date": "2010-06-21", "close": 0.110006, "volume": 36930.0}, {"date": "2010-06-22", "close": 0.110006, "volume": 492.0}, {"date": "2010-06-23", "close": 0.105775, "volume": 37816.0}, {"date": "2010-06-25", "close": 0.097313, "volume": 255259.0}, {"date": "2010-06-29", "close": 0.097313, "volume": 311747.0}, {"date": "2010-06-30", "close": 0.097313, "volume": 481680.0}, {"date": "2010-07-01", "close": 0.110006, "volume": 2364.0}, {"date": "2010-07-06", "close": 0.105775, "volume": 35453.0}, {"date": "2010-07-07", "close": 0.093082, "volume": 23635.0}, {"date": "2010-07-08", "close": 0.08462, "volume": 105472.0}, {"date": "2010-07-09", "close": 0.080389, "volume": 17726.0}, {"date": "2010-07-12", "close": 0.088851, "volume": 72087.0}, {"date": "2010-07-16", "close": 0.088851, "volume": 7091.0}, {"date": "2010-07-19", "close": 0.080389, "volume": 45421.0}, {"date": "2010-07-20", "close": 0.08462, "volume": 141810.0}, {"date": "2010-07-21", "close": 0.08462, "volume": 53533.0}, {"date": "2010-07-22", "close": 0.088851, "volume": 34271.0}, {"date": "2010-07-23", "close": 0.08462, "volume": 94416.0}, {"date": "2010-07-26", "close": 0.08462, "volume": 11818.0}, {"date": "2010-07-27", "close": 0.08462, "volume": 29650.0}, {"date": "2010-07-28", "close": 0.088851, "volume": 42543.0}, {"date": "2010-07-29", "close": 0.093082, "volume": 56074.0}, {"date": "2010-07-30", "close": 0.110006, "volume": 23635.0}, {"date": "2010-08-02", "close": 0.118468, "volume": 151364.0}, {"date": "2010-08-03", "close": 0.118468, "volume": 37816.0}, {"date": "2010-08-04", "close": 0.110006, "volume": 10045.0}, {"date": "2010-08-06", "close": 0.12693, "volume": 220638.0}, {"date": "2010-08-09", "close": 0.12693, "volume": 27826.0}, {"date": "2010-08-10", "close": 0.135392, "volume": 141810.0}, {"date": "2010-08-11", "close": 0.135392, "volume": 116740.0}, {"date": "2010-08-12", "close": 0.143854, "volume": 14772.0}, {"date": "2010-08-13", "close": 0.143854, "volume": 35453.0}, {"date": "2010-08-16", "close": 0.12693, "volume": 112267.0}, {"date": "2010-08-18", "close": 0.143854, "volume": 261168.0}, {"date": "2010-08-19", "close": 0.143854, "volume": 150083.0}, {"date": "2010-08-24", "close": 0.139623, "volume": 47270.0}, {"date": "2010-08-25", "close": 0.135392, "volume": 61451.0}, {"date": "2010-08-31", "close": 0.12693, "volume": 15599.0}, {"date": "2010-09-01", "close": 0.114237, "volume": 36634.0}, {"date": "2010-09-02", "close": 0.105775, "volume": 35453.0}, {"date": "2010-09-08", "close": 0.114237, "volume": 47270.0}, {"date": "2010-09-10", "close": 0.110006, "volume": 19241.0}, {"date": "2010-09-13", "close": 0.110006, "volume": 118175.0}, {"date": "2010-09-15", "close": 0.118468, "volume": 118175.0}, {"date": "2010-09-16", "close": 0.118468, "volume": 4254.0}, {"date": "2010-09-17", "close": 0.118468, "volume": 43016.0}, {"date": "2010-09-20", "close": 0.110006, "volume": 90286.0}, {"date": "2010-09-22", "close": 0.105775, "volume": 174900.0}, {"date": "2010-09-23", "close": 0.101544, "volume": 82723.0}, {"date": "2010-09-24", "close": 0.118468, "volume": 11818.0}, {"date": "2010-09-27", "close": 0.118468, "volume": 131081.0}, {"date": "2010-09-28", "close": 0.110006, "volume": 83292.0}, {"date": "2010-10-01", "close": 0.114237, "volume": 35334.0}, {"date": "2010-10-04", "close": 0.114237, "volume": 31784.0}, {"date": "2010-10-05", "close": 0.118468, "volume": 12785.0}, {"date": "2010-10-06", "close": 0.105775, "volume": 17726.0}, {"date": "2010-10-07", "close": 0.105775, "volume": 82841.0}, {"date": "2010-10-08", "close": 0.101544, "volume": 93691.0}, {"date": "2010-10-11", "close": 0.101544, "volume": 1441740.0}, {"date": "2010-10-12", "close": 0.101544, "volume": 144469.0}, {"date": "2010-10-13", "close": 0.097313, "volume": 85382.0}, {"date": "2010-10-14", "close": 0.093082, "volume": 7681.0}, {"date": "2010-10-15", "close": 0.105775, "volume": 202671.0}, {"date": "2010-10-18", "close": 0.101544, "volume": 54952.0}, {"date": "2010-10-19", "close": 0.101544, "volume": 121484.0}, {"date": "2010-10-20", "close": 0.110006, "volume": 4963.0}, {"date": "2010-10-21", "close": 0.097313, "volume": 123338.0}, {"date": "2010-10-25", "close": 0.105775, "volume": 222170.0}, {"date": "2010-10-26", "close": 0.105775, "volume": 103994.0}, {"date": "2010-10-28", "close": 0.101544, "volume": 5259.0}, {"date": "2010-10-29", "close": 0.097313, "volume": 109903.0}, {"date": "2010-11-01", "close": 0.093082, "volume": 93359.0}, {"date": "2010-11-02", "close": 0.093082, "volume": 11818.0}, {"date": "2010-11-05", "close": 0.08462, "volume": 336800.0}, {"date": "2010-11-08", "close": 0.0812352, "volume": 265648.0}, {"date": "2010-11-10", "close": 0.093082, "volume": 6322.0}, {"date": "2010-11-11", "close": 0.093082, "volume": 88632.0}, {"date": "2010-11-12", "close": 0.088851, "volume": 17726.0}, {"date": "2010-11-15", "close": 0.088851, "volume": 40865.0}, {"date": "2010-11-17", "close": 0.088851, "volume": 30040.0}, {"date": "2010-11-18", "close": 0.08462, "volume": 82226.0}, {"date": "2010-11-19", "close": 0.08462, "volume": 17726.0}, {"date": "2010-11-22", "close": 0.097313, "volume": 113448.0}, {"date": "2010-11-23", "close": 0.101544, "volume": 162880.0}, {"date": "2010-11-25", "close": 0.088851, "volume": 7918.0}, {"date": "2010-11-30", "close": 0.093082, "volume": 94540.0}, {"date": "2010-12-02", "close": 0.093082, "volume": 23635.0}, {"date": "2010-12-03", "close": 0.101544, "volume": 31316.0}, {"date": "2010-12-06", "close": 0.105775, "volume": 116312.0}, {"date": "2010-12-07", "close": 0.122699, "volume": 215443.0}, {"date": "2010-12-08", "close": 0.110006, "volume": 35453.0}, {"date": "2010-12-09", "close": 0.110006, "volume": 86268.0}, {"date": "2010-12-10", "close": 0.101544, "volume": 15619.0}, {"date": "2010-12-15", "close": 0.101544, "volume": 94895.0}, {"date": "2010-12-20", "close": 0.110006, "volume": 178739.0}, {"date": "2010-12-21", "close": 0.097313, "volume": 163082.0}, {"date": "2010-12-22", "close": 0.093082, "volume": 127039.0}, {"date": "2010-12-23", "close": 0.088851, "volume": 37267.0}, {"date": "2010-12-29", "close": 0.088851, "volume": 28362.0}, {"date": "2010-12-31", "close": 0.088851, "volume": 212716.0}, {"date": "2011-01-04", "close": 0.088851, "volume": 206807.0}, {"date": "2011-01-06", "close": 0.088851, "volume": 15643.0}, {"date": "2011-01-07", "close": 0.088851, "volume": 531789.0}, {"date": "2011-01-10", "close": 0.101544, "volume": 247118.0}, {"date": "2011-01-11", "close": 0.105775, "volume": 160587.0}, {"date": "2011-01-12", "close": 0.088851, "volume": 1813992.0}, {"date": "2011-01-13", "close": 0.08462, "volume": 1059094.0}, {"date": "2011-01-14", "close": 0.08462, "volume": 2209879.0}, {"date": "2011-01-17", "close": 0.08462, "volume": 1995823.0}, {"date": "2011-01-18", "close": 0.088851, "volume": 1189435.0}, {"date": "2011-01-19", "close": 0.097313, "volume": 502514.0}, {"date": "2011-01-20", "close": 0.093082, "volume": 221615.0}, {"date": "2011-01-21", "close": 0.093082, "volume": 59088.0}, {"date": "2011-01-24", "close": 0.093082, "volume": 45121.0}, {"date": "2011-01-25", "close": 0.088851, "volume": 362256.0}, {"date": "2011-01-27", "close": 0.101544, "volume": 994227.0}, {"date": "2011-01-28", "close": 0.097313, "volume": 223351.0}, {"date": "2011-01-31", "close": 0.097313, "volume": 680820.0}, {"date": "2011-02-01", "close": 0.097313, "volume": 130015.0}, {"date": "2011-02-03", "close": 0.101544, "volume": 268364.0}, {"date": "2011-02-04", "close": 0.165009, "volume": 6285903.0}, {"date": "2011-02-07", "close": 0.148085, "volume": 5681598.0}, {"date": "2011-02-08", "close": 0.143854, "volume": 1138500.0}, {"date": "2011-02-09", "close": 0.148085, "volume": 430887.0}, {"date": "2011-02-10", "close": 0.16924, "volume": 2268140.0}, {"date": "2011-02-11", "close": 0.152316, "volume": 632092.0}, {"date": "2011-02-14", "close": 0.156547, "volume": 839274.0}, {"date": "2011-02-15", "close": 0.143854, "volume": 458757.0}, {"date": "2011-02-16", "close": 0.148085, "volume": 432352.0}, {"date": "2011-02-17", "close": 0.143854, "volume": 430715.0}, {"date": "2011-02-18", "close": 0.135392, "volume": 224533.0}, {"date": "2011-02-21", "close": 0.135392, "volume": 1095408.0}, {"date": "2011-02-22", "close": 0.122699, "volume": 791314.0}, {"date": "2011-02-23", "close": 0.12693, "volume": 312475.0}, {"date": "2011-02-24", "close": 0.122699, "volume": 399160.0}, {"date": "2011-02-25", "close": 0.122699, "volume": 31812.0}, {"date": "2011-02-28", "close": 0.135392, "volume": 35453.0}, {"date": "2011-03-01", "close": 0.139623, "volume": 152251.0}, {"date": "2011-03-02", "close": 0.143854, "volume": 935848.0}, {"date": "2011-03-03", "close": 0.143854, "volume": 47270.0}, {"date": "2011-03-04", "close": 0.165009, "volume": 694911.0}, {"date": "2011-03-07", "close": 0.152316, "volume": 299358.0}, {"date": "2011-03-08", "close": 0.152316, "volume": 344895.0}, {"date": "2011-03-09", "close": 0.152316, "volume": 298639.0}, {"date": "2011-03-10", "close": 0.152316, "volume": 829000.0}, {"date": "2011-03-11", "close": 0.135392, "volume": 862574.0}, {"date": "2011-03-14", "close": 0.12693, "volume": 459878.0}, {"date": "2011-03-15", "close": 0.110006, "volume": 765245.0}, {"date": "2011-03-16", "close": 0.122699, "volume": 275939.0}, {"date": "2011-03-17", "close": 0.122699, "volume": 634602.0}, {"date": "2011-03-18", "close": 0.131161, "volume": 424521.0}, {"date": "2011-03-21", "close": 0.12693, "volume": 426021.0}, {"date": "2011-03-22", "close": 0.135392, "volume": 171199.0}, {"date": "2011-03-23", "close": 0.131161, "volume": 324982.0}, {"date": "2011-03-24", "close": 0.131161, "volume": 40771.0}, {"date": "2011-03-25", "close": 0.12693, "volume": 517336.0}, {"date": "2011-03-28", "close": 0.114237, "volume": 282316.0}, {"date": "2011-03-29", "close": 0.101544, "volume": 222170.0}, {"date": "2011-03-30", "close": 0.105775, "volume": 44907.0}, {"date": "2011-03-31", "close": 0.105775, "volume": 132947.0}, {"date": "2011-04-01", "close": 0.110006, "volume": 64289.0}, {"date": "2011-04-04", "close": 0.110006, "volume": 185323.0}, {"date": "2011-04-06", "close": 0.110006, "volume": 243062.0}, {"date": "2011-04-07", "close": 0.114237, "volume": 200898.0}, {"date": "2011-04-08", "close": 0.110006, "volume": 238714.0}, {"date": "2011-04-11", "close": 0.118468, "volume": 198516.0}, {"date": "2011-04-12", "close": 0.114237, "volume": 6540.0}, {"date": "2011-04-13", "close": 0.105775, "volume": 46088.0}, {"date": "2011-04-14", "close": 0.105775, "volume": 5909.0}, {"date": "2011-04-15", "close": 0.105775, "volume": 90995.0}, {"date": "2011-04-18", "close": 0.105775, "volume": 23635.0}, {"date": "2011-04-19", "close": 0.101544, "volume": 524651.0}, {"date": "2011-04-20", "close": 0.101544, "volume": 125313.0}, {"date": "2011-04-21", "close": 0.105775, "volume": 46679.0}, {"date": "2011-04-27", "close": 0.110006, "volume": 17726.0}, {"date": "2011-04-28", "close": 0.093082, "volume": 153628.0}, {"date": "2011-04-29", "close": 0.101544, "volume": 286576.0}, {"date": "2011-05-02", "close": 0.105775, "volume": 250532.0}, {"date": "2011-05-03", "close": 0.093082, "volume": 268805.0}, {"date": "2011-05-05", "close": 0.105775, "volume": 216261.0}, {"date": "2011-05-06", "close": 0.105775, "volume": 133538.0}, {"date": "2011-05-10", "close": 0.093082, "volume": 259888.0}, {"date": "2011-05-11", "close": 0.097313, "volume": 64996.0}, {"date": "2011-05-12", "close": 0.093082, "volume": 29544.0}, {"date": "2011-05-13", "close": 0.093082, "volume": 23635.0}, {"date": "2011-05-16", "close": 0.093082, "volume": 413614.0}, {"date": "2011-05-17", "close": 0.101544, "volume": 194266.0}, {"date": "2011-05-18", "close": 0.101544, "volume": 281032.0}, {"date": "2011-05-20", "close": 0.097313, "volume": 107540.0}, {"date": "2011-05-23", "close": 0.101544, "volume": 149492.0}, {"date": "2011-05-24", "close": 0.097313, "volume": 88632.0}, {"date": "2011-05-25", "close": 0.105775, "volume": 12999.0}, {"date": "2011-05-26", "close": 0.097313, "volume": 206807.0}, {"date": "2011-05-27", "close": 0.101544, "volume": 151264.0}, {"date": "2011-05-31", "close": 0.101544, "volume": 200307.0}, {"date": "2011-06-01", "close": 0.101544, "volume": 2364.0}, {"date": "2011-06-02", "close": 0.08462, "volume": 559708.0}, {"date": "2011-06-03", "close": 0.08462, "volume": 141409.0}, {"date": "2011-06-06", "close": 0.08462, "volume": 35453.0}, {"date": "2011-06-07", "close": 0.08462, "volume": 7091.0}, {"date": "2011-06-08", "close": 0.08462, "volume": 17726.0}, {"date": "2011-06-10", "close": 0.093082, "volume": 47270.0}, {"date": "2011-06-14", "close": 0.08462, "volume": 347567.0}, {"date": "2011-06-15", "close": 0.08462, "volume": 12999.0}, {"date": "2011-06-16", "close": 0.0837738, "volume": 2317.0}, {"date": "2011-06-17", "close": 0.08462, "volume": 301238.0}, {"date": "2011-06-20", "close": 0.080389, "volume": 511745.0}, {"date": "2011-06-21", "close": 0.080389, "volume": 143873.0}, {"date": "2011-06-23", "close": 0.0829276, "volume": 372252.0}, {"date": "2011-06-24", "close": 0.08462, "volume": 60269.0}, {"date": "2011-06-27", "close": 0.080389, "volume": 109903.0}, {"date": "2011-06-28", "close": 0.0812352, "volume": 144162.0}, {"date": "2011-06-29", "close": 0.093082, "volume": 35453.0}, {"date": "2011-06-30", "close": 0.093082, "volume": 272985.0}, {"date": "2011-07-01", "close": 0.093082, "volume": 21272.0}, {"date": "2011-07-04", "close": 0.08462, "volume": 72701.0}, {"date": "2011-07-07", "close": 0.08462, "volume": 118175.0}, {"date": "2011-07-08", "close": 0.093082, "volume": 4739.0}, {"date": "2011-07-12", "close": 0.08462, "volume": 35453.0}, {"date": "2011-07-14", "close": 0.0829276, "volume": 108999.0}, {"date": "2011-07-15", "close": 0.0829276, "volume": 6813.0}, {"date": "2011-07-18", "close": 0.0829276, "volume": 25408.0}, {"date": "2011-07-19", "close": 0.0829276, "volume": 12645.0}, {"date": "2011-07-21", "close": 0.080389, "volume": 124084.0}, {"date": "2011-07-22", "close": 0.080389, "volume": 373434.0}, {"date": "2011-07-25", "close": 0.08462, "volume": 37816.0}, {"date": "2011-07-26", "close": 0.0795428, "volume": 149397.0}, {"date": "2011-07-28", "close": 0.0778504, "volume": 77996.0}, {"date": "2011-07-29", "close": 0.08462, "volume": 786062.0}, {"date": "2011-08-01", "close": 0.088851, "volume": 41361.0}, {"date": "2011-08-03", "close": 0.088851, "volume": 112267.0}, {"date": "2011-08-04", "close": 0.08462, "volume": 35453.0}, {"date": "2011-08-05", "close": 0.0770042, "volume": 138239.0}, {"date": "2011-08-08", "close": 0.0727732, "volume": 288743.0}, {"date": "2011-08-09", "close": 0.0702346, "volume": 821555.0}, {"date": "2011-08-10", "close": 0.0736194, "volume": 116403.0}, {"date": "2011-08-11", "close": 0.0702346, "volume": 47269.0}, {"date": "2011-08-12", "close": 0.0736194, "volume": 57315.0}, {"date": "2011-08-19", "close": 0.0744656, "volume": 54242.0}, {"date": "2011-08-23", "close": 0.0736194, "volume": 190262.0}, {"date": "2011-08-24", "close": 0.067696, "volume": 124695.0}, {"date": "2011-08-26", "close": 0.067696, "volume": 41361.0}, {"date": "2011-08-29", "close": 0.071927, "volume": 65344.0}, {"date": "2011-08-30", "close": 0.071927, "volume": 100449.0}, {"date": "2011-09-01", "close": 0.067696, "volume": 118175.0}, {"date": "2011-09-02", "close": 0.0668498, "volume": 76814.0}, {"date": "2011-09-05", "close": 0.0660036, "volume": 99267.0}, {"date": "2011-09-06", "close": 0.0626188, "volume": 94540.0}, {"date": "2011-09-07", "close": 0.063465, "volume": 165446.0}, {"date": "2011-09-08", "close": 0.067696, "volume": 118175.0}, {"date": "2011-09-09", "close": 0.067696, "volume": 389631.0}, {"date": "2011-09-13", "close": 0.0651574, "volume": 118175.0}, {"date": "2011-09-15", "close": 0.0643112, "volume": 246152.0}, {"date": "2011-09-16", "close": 0.0617726, "volume": 236351.0}, {"date": "2011-09-19", "close": 0.0626188, "volume": 431340.0}, {"date": "2011-09-20", "close": 0.0617726, "volume": 35453.0}, {"date": "2011-09-21", "close": 0.0609264, "volume": 94540.0}, {"date": "2011-09-22", "close": 0.0617726, "volume": 137083.0}, {"date": "2011-09-23", "close": 0.0566954, "volume": 123353.0}, {"date": "2011-09-26", "close": 0.0566954, "volume": 41361.0}, {"date": "2011-09-27", "close": 0.0524644, "volume": 118175.0}, {"date": "2011-09-28", "close": 0.0473872, "volume": 41361.0}, {"date": "2011-09-29", "close": 0.0473872, "volume": 28093.0}, {"date": "2011-10-03", "close": 0.050772, "volume": 4107.0}, {"date": "2011-10-07", "close": 0.0541568, "volume": 17726.0}, {"date": "2011-10-11", "close": 0.0524644, "volume": 11818.0}, {"date": "2011-10-12", "close": 0.059234, "volume": 311618.0}, {"date": "2011-10-13", "close": 0.050772, "volume": 134720.0}, {"date": "2011-10-18", "close": 0.0575416, "volume": 56724.0}, {"date": "2011-10-20", "close": 0.0566954, "volume": 30607.0}, {"date": "2011-10-21", "close": 0.0558492, "volume": 66178.0}, {"date": "2011-10-25", "close": 0.055003, "volume": 95722.0}, {"date": "2011-10-26", "close": 0.055003, "volume": 934.0}, {"date": "2011-10-27", "close": 0.055003, "volume": 9454.0}, {"date": "2011-10-31", "close": 0.0566954, "volume": 35453.0}, {"date": "2011-11-01", "close": 0.0609264, "volume": 49988.0}, {"date": "2011-11-03", "close": 0.0558492, "volume": 47270.0}, {"date": "2011-11-04", "close": 0.059234, "volume": 17291.0}, {"date": "2011-11-07", "close": 0.0626188, "volume": 23635.0}, {"date": "2011-11-08", "close": 0.0575416, "volume": 75813.0}, {"date": "2011-11-09", "close": 0.0575416, "volume": 87269.0}, {"date": "2011-11-10", "close": 0.0541568, "volume": 31875.0}, {"date": "2011-11-11", "close": 0.0541568, "volume": 53894.0}, {"date": "2011-11-14", "close": 0.0533106, "volume": 118175.0}, {"date": "2011-11-17", "close": 0.0524644, "volume": 29544.0}, {"date": "2011-11-18", "close": 0.0524644, "volume": 29544.0}, {"date": "2011-11-21", "close": 0.050772, "volume": 59088.0}, {"date": "2011-11-22", "close": 0.050772, "volume": 70905.0}, {"date": "2011-12-01", "close": 0.050772, "volume": 638147.0}, {"date": "2011-12-06", "close": 0.0626188, "volume": 313265.0}, {"date": "2011-12-07", "close": 0.0600802, "volume": 76714.0}, {"date": "2011-12-08", "close": 0.0617726, "volume": 104095.0}, {"date": "2011-12-09", "close": 0.0609264, "volume": 55542.0}, {"date": "2011-12-14", "close": 0.0575416, "volume": 23635.0}, {"date": "2011-12-15", "close": 0.0575416, "volume": 36634.0}, {"date": "2011-12-19", "close": 0.0499258, "volume": 59088.0}, {"date": "2011-12-20", "close": 0.0499258, "volume": 5909.0}, {"date": "2011-12-21", "close": 0.046541, "volume": 58083.0}, {"date": "2011-12-22", "close": 0.046541, "volume": 3545.0}, {"date": "2011-12-23", "close": 0.046541, "volume": 154632.0}, {"date": "2011-12-29", "close": 0.046541, "volume": 97436.0}, {"date": "2012-01-04", "close": 0.050772, "volume": 64996.0}, {"date": "2012-01-11", "close": 0.0490796, "volume": 15363.0}, {"date": "2012-01-12", "close": 0.0456948, "volume": 96786.0}, {"date": "2012-01-13", "close": 0.050772, "volume": 356890.0}, {"date": "2012-01-19", "close": 0.0440024, "volume": 310801.0}, {"date": "2012-01-23", "close": 0.0499258, "volume": 133538.0}, {"date": "2012-01-24", "close": 0.0516182, "volume": 47270.0}, {"date": "2012-01-25", "close": 0.050772, "volume": 19061.0}, {"date": "2012-01-30", "close": 0.0516182, "volume": 642722.0}, {"date": "2012-01-31", "close": 0.050772, "volume": 5932.0}, {"date": "2012-02-01", "close": 0.050772, "volume": 112243.0}, {"date": "2012-02-02", "close": 0.0516182, "volume": 94540.0}, {"date": "2012-02-07", "close": 0.0448486, "volume": 658237.0}, {"date": "2012-02-09", "close": 0.050772, "volume": 109640.0}, {"date": "2012-02-13", "close": 0.050772, "volume": 120802.0}, {"date": "2012-02-14", "close": 0.055003, "volume": 225451.0}, {"date": "2012-02-15", "close": 0.0541568, "volume": 118175.0}, {"date": "2012-02-16", "close": 0.0583878, "volume": 127062.0}, {"date": "2012-02-22", "close": 0.0541568, "volume": 36371.0}, {"date": "2012-02-23", "close": 0.0541568, "volume": 23284.0}, {"date": "2012-02-24", "close": 0.046541, "volume": 279049.0}, {"date": "2012-02-27", "close": 0.0456948, "volume": 34541.0}, {"date": "2012-02-28", "close": 0.046541, "volume": 16390.0}, {"date": "2012-02-29", "close": 0.050772, "volume": 14181.0}, {"date": "2012-03-02", "close": 0.0524644, "volume": 59088.0}, {"date": "2012-03-07", "close": 0.0516182, "volume": 36376.0}, {"date": "2012-03-08", "close": 0.0516182, "volume": 23635.0}, {"date": "2012-03-09", "close": 0.0516182, "volume": 7620.0}, {"date": "2012-03-13", "close": 0.055003, "volume": 59088.0}, {"date": "2012-03-15", "close": 0.046541, "volume": 59088.0}, {"date": "2012-03-19", "close": 0.0609264, "volume": 826403.0}, {"date": "2012-03-20", "close": 0.059234, "volume": 419523.0}, {"date": "2012-03-21", "close": 0.059234, "volume": 2364.0}, {"date": "2012-03-22", "close": 0.0558492, "volume": 137083.0}, {"date": "2012-03-23", "close": 0.059234, "volume": 203022.0}, {"date": "2012-03-26", "close": 0.063465, "volume": 59088.0}, {"date": "2012-03-27", "close": 0.0626188, "volume": 99661.0}, {"date": "2012-03-29", "close": 0.0643112, "volume": 2068.0}, {"date": "2012-04-03", "close": 0.0710808, "volume": 44907.0}, {"date": "2012-04-04", "close": 0.080389, "volume": 869383.0}, {"date": "2012-04-05", "close": 0.08462, "volume": 270572.0}, {"date": "2012-04-10", "close": 0.0820814, "volume": 232781.0}, {"date": "2012-04-11", "close": 0.0778504, "volume": 165446.0}, {"date": "2012-04-12", "close": 0.076158, "volume": 6565.0}, {"date": "2012-04-16", "close": 0.0753118, "volume": 66474.0}, {"date": "2012-04-18", "close": 0.076158, "volume": 35453.0}, {"date": "2012-04-23", "close": 0.071927, "volume": 61451.0}, {"date": "2012-04-24", "close": 0.0617726, "volume": 217443.0}, {"date": "2012-04-26", "close": 0.067696, "volume": 122902.0}, {"date": "2012-04-27", "close": 0.080389, "volume": 24818.0}, {"date": "2012-05-01", "close": 0.080389, "volume": 32616.0}, {"date": "2012-05-04", "close": 0.067696, "volume": 59088.0}, {"date": "2012-05-07", "close": 0.067696, "volume": 41361.0}, {"date": "2012-05-09", "close": 0.063465, "volume": 178021.0}, {"date": "2012-05-10", "close": 0.0617726, "volume": 16545.0}, {"date": "2012-05-11", "close": 0.063465, "volume": 16327.0}, {"date": "2012-05-14", "close": 0.063465, "volume": 23635.0}, {"date": "2012-05-15", "close": 0.063465, "volume": 31938.0}, {"date": "2012-05-16", "close": 0.063465, "volume": 13659.0}, {"date": "2012-05-17", "close": 0.063465, "volume": 195512.0}, {"date": "2012-05-21", "close": 0.059234, "volume": 7882.0}, {"date": "2012-05-22", "close": 0.0643112, "volume": 15756.0}, {"date": "2012-05-24", "close": 0.0609264, "volume": 68542.0}, {"date": "2012-05-29", "close": 0.0609264, "volume": 35453.0}, {"date": "2012-05-30", "close": 0.0609264, "volume": 5965.0}, {"date": "2012-05-31", "close": 0.0609264, "volume": 22761.0}, {"date": "2012-06-01", "close": 0.0609264, "volume": 5909.0}, {"date": "2012-06-04", "close": 0.0609264, "volume": 41952.0}, {"date": "2012-06-06", "close": 0.0609264, "volume": 7091.0}, {"date": "2012-06-07", "close": 0.0626188, "volume": 29544.0}, {"date": "2012-06-08", "close": 0.059234, "volume": 126120.0}, {"date": "2012-06-12", "close": 0.0609264, "volume": 15753.0}, {"date": "2012-06-13", "close": 0.063465, "volume": 24026.0}, {"date": "2012-06-15", "close": 0.063465, "volume": 23635.0}, {"date": "2012-06-18", "close": 0.063465, "volume": 32498.0}, {"date": "2012-06-20", "close": 0.063465, "volume": 26235.0}, {"date": "2012-06-25", "close": 0.0651574, "volume": 129993.0}, {"date": "2012-06-26", "close": 0.0626188, "volume": 217926.0}, {"date": "2012-06-27", "close": 0.0626188, "volume": 15245.0}, {"date": "2012-06-28", "close": 0.0660036, "volume": 8863.0}, {"date": "2012-06-29", "close": 0.0626188, "volume": 151546.0}, {"date": "2012-07-02", "close": 0.0626188, "volume": 17726.0}, {"date": "2012-07-05", "close": 0.0626188, "volume": 59088.0}, {"date": "2012-07-09", "close": 0.0626188, "volume": 127831.0}, {"date": "2012-07-10", "close": 0.0600802, "volume": 94540.0}, {"date": "2012-07-11", "close": 0.0600802, "volume": 118175.0}, {"date": "2012-07-13", "close": 0.0626188, "volume": 59088.0}, {"date": "2012-07-16", "close": 0.067696, "volume": 118175.0}, {"date": "2012-07-17", "close": 0.067696, "volume": 45137.0}, {"date": "2012-07-30", "close": 0.0617726, "volume": 82332.0}, {"date": "2012-07-31", "close": 0.067696, "volume": 234602.0}, {"date": "2012-08-06", "close": 0.0651574, "volume": 59088.0}, {"date": "2012-08-07", "close": 0.071927, "volume": 14370.0}, {"date": "2012-08-08", "close": 0.071927, "volume": 7091.0}, {"date": "2012-08-13", "close": 0.0668498, "volume": 76814.0}, {"date": "2012-08-14", "close": 0.0651574, "volume": 3900.0}, {"date": "2012-08-15", "close": 0.0778504, "volume": 577820.0}, {"date": "2012-08-16", "close": 0.067696, "volume": 152813.0}, {"date": "2012-08-17", "close": 0.0660036, "volume": 118175.0}, {"date": "2012-08-28", "close": 0.063465, "volume": 24817.0}, {"date": "2012-08-29", "close": 0.067696, "volume": 33485.0}, {"date": "2012-08-30", "close": 0.0609264, "volume": 124084.0}, {"date": "2012-08-31", "close": 0.067696, "volume": 295043.0}, {"date": "2012-09-03", "close": 0.067696, "volume": 735482.0}, {"date": "2012-09-05", "close": 0.0643112, "volume": 24817.0}, {"date": "2012-09-06", "close": 0.0643112, "volume": 122436.0}, {"date": "2012-09-07", "close": 0.0643112, "volume": 102966.0}, {"date": "2012-09-11", "close": 0.0643112, "volume": 15209.0}, {"date": "2012-09-12", "close": 0.063465, "volume": 118175.0}, {"date": "2012-09-13", "close": 0.063465, "volume": 59088.0}, {"date": "2012-09-14", "close": 0.076158, "volume": 302098.0}, {"date": "2012-09-17", "close": 0.0753118, "volume": 155991.0}, {"date": "2012-09-18", "close": 0.0693884, "volume": 330891.0}, {"date": "2012-09-19", "close": 0.063465, "volume": 543607.0}, {"date": "2012-09-20", "close": 0.063465, "volume": 293075.0}, {"date": "2012-09-21", "close": 0.059234, "volume": 340867.0}, {"date": "2012-09-24", "close": 0.055003, "volume": 260669.0}, {"date": "2012-09-25", "close": 0.059234, "volume": 4902.0}, {"date": "2012-09-28", "close": 0.0566954, "volume": 25410.0}, {"date": "2012-10-02", "close": 0.0558492, "volume": 41361.0}, {"date": "2012-10-03", "close": 0.0533106, "volume": 17726.0}, {"date": "2012-10-05", "close": 0.0533106, "volume": 41563.0}, {"date": "2012-10-08", "close": 0.0516182, "volume": 41361.0}, {"date": "2012-10-09", "close": 0.050772, "volume": 11818.0}, {"date": "2012-10-10", "close": 0.0482334, "volume": 46797.0}, {"date": "2012-10-11", "close": 0.046541, "volume": 123493.0}, {"date": "2012-10-12", "close": 0.0448486, "volume": 171152.0}, {"date": "2012-10-15", "close": 0.0448486, "volume": 59088.0}, {"date": "2012-10-17", "close": 0.0448486, "volume": 37583.0}, {"date": "2012-10-18", "close": 0.050772, "volume": 200898.0}, {"date": "2012-10-19", "close": 0.0448486, "volume": 64996.0}, {"date": "2012-10-23", "close": 0.04231, "volume": 473883.0}, {"date": "2012-10-24", "close": 0.04231, "volume": 23635.0}, {"date": "2012-10-31", "close": 0.046541, "volume": 11818.0}, {"date": "2012-11-05", "close": 0.0431562, "volume": 141810.0}, {"date": "2012-11-09", "close": 0.0406176, "volume": 118175.0}, {"date": "2012-11-14", "close": 0.050772, "volume": 196958.0}, {"date": "2012-11-16", "close": 0.046541, "volume": 15363.0}, {"date": "2012-11-19", "close": 0.0431562, "volume": 70905.0}, {"date": "2012-11-22", "close": 0.0397714, "volume": 308692.0}, {"date": "2012-11-26", "close": 0.0363866, "volume": 94540.0}, {"date": "2012-11-27", "close": 0.0363866, "volume": 82723.0}, {"date": "2012-11-30", "close": 0.0414638, "volume": 151264.0}, {"date": "2012-12-07", "close": 0.0372328, "volume": 29544.0}, {"date": "2012-12-14", "close": 0.038079, "volume": 17726.0}, {"date": "2012-12-17", "close": 0.033848, "volume": 263926.0}, {"date": "2012-12-18", "close": 0.0304632, "volume": 185141.0}, {"date": "2012-12-19", "close": 0.0279246, "volume": 53179.0}, {"date": "2012-12-20", "close": 0.0262322, "volume": 1104940.0}, {"date": "2012-12-21", "close": 0.025386, "volume": 135628.0}, {"date": "2012-12-27", "close": 0.0270784, "volume": 398076.0}, {"date": "2012-12-28", "close": 0.025386, "volume": 615869.0}, {"date": "2012-12-31", "close": 0.0228474, "volume": 63640.0}, {"date": "2013-01-02", "close": 0.0270784, "volume": 28362.0}, {"date": "2013-01-03", "close": 0.0270784, "volume": 47270.0}, {"date": "2013-01-08", "close": 0.0220012, "volume": 236351.0}, {"date": "2013-01-09", "close": 0.025386, "volume": 192626.0}, {"date": "2013-01-11", "close": 0.0245398, "volume": 3191.0}, {"date": "2013-01-14", "close": 0.025386, "volume": 253368.0}, {"date": "2013-01-15", "close": 0.0228474, "volume": 424250.0}, {"date": "2013-01-16", "close": 0.0228474, "volume": 64996.0}, {"date": "2013-01-18", "close": 0.0236936, "volume": 218624.0}, {"date": "2013-01-21", "close": 0.025386, "volume": 765824.0}, {"date": "2013-01-23", "close": 0.021155, "volume": 1259749.0}, {"date": "2013-01-24", "close": 0.0220012, "volume": 221906.0}, {"date": "2013-01-25", "close": 0.0245398, "volume": 94540.0}, {"date": "2013-01-29", "close": 0.025386, "volume": 589788.0}, {"date": "2013-01-30", "close": 0.0270784, "volume": 159611.0}, {"date": "2013-01-31", "close": 0.0262322, "volume": 29544.0}, {"date": "2013-02-05", "close": 0.0270784, "volume": 2553.0}, {"date": "2013-02-06", "close": 0.0304632, "volume": 7894.0}, {"date": "2013-02-08", "close": 0.0262322, "volume": 4372.0}, {"date": "2013-02-11", "close": 0.0262322, "volume": 245411.0}, {"date": "2013-02-13", "close": 0.0262322, "volume": 23871.0}, {"date": "2013-02-14", "close": 0.0262322, "volume": 59088.0}, {"date": "2013-02-15", "close": 0.025386, "volume": 94540.0}, {"date": "2013-02-22", "close": 0.0270784, "volume": 4727.0}, {"date": "2013-02-25", "close": 0.0270784, "volume": 13395.0}, {"date": "2013-02-27", "close": 0.0262322, "volume": 59088.0}, {"date": "2013-02-28", "close": 0.0270784, "volume": 218843.0}, {"date": "2013-03-04", "close": 0.025386, "volume": 164793.0}, {"date": "2013-03-05", "close": 0.025386, "volume": 31159.0}, {"date": "2013-03-06", "close": 0.025386, "volume": 150083.0}, {"date": "2013-03-08", "close": 0.025386, "volume": 59088.0}, {"date": "2013-03-12", "close": 0.0245398, "volume": 310072.0}, {"date": "2013-03-15", "close": 0.0245398, "volume": 1418.0}, {"date": "2013-03-22", "close": 0.0236936, "volume": 17726.0}, {"date": "2013-03-26", "close": 0.0245398, "volume": 590877.0}, {"date": "2013-03-27", "close": 0.0245398, "volume": 7091.0}, {"date": "2013-04-04", "close": 0.025386, "volume": 118175.0}, {"date": "2013-04-10", "close": 0.0270784, "volume": 590877.0}, {"date": "2013-04-12", "close": 0.0482334, "volume": 1190141.0}, {"date": "2013-04-15", "close": 0.0355404, "volume": 869961.0}, {"date": "2013-04-16", "close": 0.033848, "volume": 432915.0}, {"date": "2013-04-18", "close": 0.029617, "volume": 109586.0}, {"date": "2013-04-26", "close": 0.029617, "volume": 44042.0}, {"date": "2013-04-29", "close": 0.0313094, "volume": 40454.0}, {"date": "2013-04-30", "close": 0.033848, "volume": 35453.0}, {"date": "2013-05-03", "close": 0.0321556, "volume": 85086.0}, {"date": "2013-05-06", "close": 0.0279246, "volume": 358071.0}, {"date": "2013-05-08", "close": 0.021155, "volume": 1144052.0}, {"date": "2013-05-09", "close": 0.0220012, "volume": 281851.0}, {"date": "2013-05-13", "close": 0.031, "volume": 435000.0}, {"date": "2013-05-14", "close": 0.03, "volume": 129733.0}, {"date": "2013-05-20", "close": 0.03, "volume": 50000.0}, {"date": "2013-05-21", "close": 0.025, "volume": 628750.0}, {"date": "2013-05-27", "close": 0.022, "volume": 96625.0}, {"date": "2013-05-28", "close": 0.02, "volume": 241897.0}, {"date": "2013-05-29", "close": 0.018, "volume": 112500.0}, {"date": "2013-05-30", "close": 0.016, "volume": 3800.0}, {"date": "2013-05-31", "close": 0.017, "volume": 20000.0}, {"date": "2013-06-03", "close": 0.017, "volume": 80000.0}, {"date": "2013-06-06", "close": 0.017, "volume": 12084.0}, {"date": "2013-06-07", "close": 0.035, "volume": 34220.0}, {"date": "2013-06-11", "close": 0.03, "volume": 74999.0}, {"date": "2013-06-13", "close": 0.019, "volume": 56990.0}, {"date": "2013-06-14", "close": 0.033, "volume": 70000.0}, {"date": "2013-06-17", "close": 0.026, "volume": 425569.0}, {"date": "2013-06-19", "close": 0.019, "volume": 50000.0}, {"date": "2013-06-20", "close": 0.018, "volume": 50000.0}, {"date": "2013-06-21", "close": 0.015, "volume": 178700.0}, {"date": "2013-06-24", "close": 0.013, "volume": 827916.0}, {"date": "2013-06-25", "close": 0.013, "volume": 44666.0}, {"date": "2013-06-26", "close": 0.011, "volume": 225341.0}, {"date": "2013-06-27", "close": 0.013, "volume": 19000.0}, {"date": "2013-06-28", "close": 0.011, "volume": 399418.0}, {"date": "2013-07-16", "close": 0.012, "volume": 25000.0}, {"date": "2013-07-18", "close": 0.015, "volume": 200000.0}, {"date": "2013-07-19", "close": 0.016, "volume": 9600.0}, {"date": "2013-07-22", "close": 0.02, "volume": 340555.0}, {"date": "2013-07-24", "close": 0.018, "volume": 100900.0}, {"date": "2013-07-29", "close": 0.022, "volume": 30000.0}, {"date": "2013-07-30", "close": 0.018, "volume": 98000.0}, {"date": "2013-07-31", "close": 0.015, "volume": 132789.0}, {"date": "2013-08-02", "close": 0.018, "volume": 47211.0}, {"date": "2013-08-14", "close": 0.013, "volume": 315000.0}, {"date": "2013-08-15", "close": 0.016, "volume": 50000.0}, {"date": "2013-08-16", "close": 0.016, "volume": 224333.0}, {"date": "2013-08-19", "close": 0.029, "volume": 660078.0}, {"date": "2013-08-20", "close": 0.028, "volume": 547835.0}, {"date": "2013-08-21", "close": 0.028, "volume": 14376.0}, {"date": "2013-08-22", "close": 0.03, "volume": 385624.0}, {"date": "2013-08-23", "close": 0.026, "volume": 99376.0}, {"date": "2013-08-28", "close": 0.026, "volume": 230000.0}, {"date": "2013-09-02", "close": 0.02, "volume": 838000.0}, {"date": "2013-09-04", "close": 0.034, "volume": 351676.0}, {"date": "2013-09-05", "close": 0.034, "volume": 142500.0}, {"date": "2013-09-06", "close": 0.033, "volume": 339257.0}, {"date": "2013-09-11", "close": 0.035, "volume": 315061.0}, {"date": "2013-09-12", "close": 0.039, "volume": 228819.0}, {"date": "2013-09-17", "close": 0.039, "volume": 158181.0}, {"date": "2013-09-18", "close": 0.046, "volume": 357267.0}, {"date": "2013-09-20", "close": 0.039, "volume": 206819.0}, {"date": "2013-09-23", "close": 0.03, "volume": 629667.0}, {"date": "2013-09-24", "close": 0.02, "volume": 784999.0}, {"date": "2013-09-25", "close": 0.02, "volume": 170000.0}, {"date": "2013-09-26", "close": 0.029, "volume": 616667.0}, {"date": "2013-09-27", "close": 0.029, "volume": 55183.0}, {"date": "2013-09-30", "close": 0.029, "volume": 107300.0}, {"date": "2013-10-04", "close": 0.025, "volume": 50000.0}, {"date": "2013-10-07", "close": 0.029, "volume": 35000.0}, {"date": "2013-10-08", "close": 0.031, "volume": 59817.0}, {"date": "2013-10-09", "close": 0.027, "volume": 197500.0}, {"date": "2013-10-11", "close": 0.028, "volume": 120000.0}, {"date": "2013-10-14", "close": 0.025, "volume": 139250.0}, {"date": "2013-10-15", "close": 0.025, "volume": 26666.0}, {"date": "2013-10-16", "close": 0.025, "volume": 18088.0}, {"date": "2013-10-21", "close": 0.025, "volume": 131418.0}, {"date": "2013-10-22", "close": 0.022, "volume": 184000.0}, {"date": "2013-10-25", "close": 0.021, "volume": 157000.0}, {"date": "2013-10-30", "close": 0.02, "volume": 40000.0}, {"date": "2013-11-05", "close": 0.02, "volume": 6486.0}, {"date": "2013-11-06", "close": 0.029, "volume": 385333.0}, {"date": "2013-11-07", "close": 0.029, "volume": 64190.0}, {"date": "2013-11-08", "close": 0.03, "volume": 13500.0}, {"date": "2013-11-12", "close": 0.025, "volume": 20400.0}, {"date": "2013-11-19", "close": 0.025, "volume": 120000.0}, {"date": "2013-11-20", "close": 0.022, "volume": 45000.0}, {"date": "2013-11-25", "close": 0.02, "volume": 98933.0}, {"date": "2013-11-26", "close": 0.016, "volume": 191067.0}, {"date": "2013-11-27", "close": 0.017, "volume": 150000.0}, {"date": "2013-12-11", "close": 0.015, "volume": 30000.0}, {"date": "2013-12-13", "close": 0.015, "volume": 269067.0}, {"date": "2013-12-18", "close": 0.015, "volume": 90000.0}, {"date": "2013-12-30", "close": 0.016, "volume": 2630.0}, {"date": "2013-12-31", "close": 0.015, "volume": 152800.0}, {"date": "2014-01-06", "close": 0.016, "volume": 6000.0}, {"date": "2014-01-07", "close": 0.015, "volume": 255000.0}, {"date": "2014-01-09", "close": 0.013, "volume": 320000.0}, {"date": "2014-01-14", "close": 0.013, "volume": 165000.0}, {"date": "2014-01-17", "close": 0.012, "volume": 100000.0}, {"date": "2014-01-22", "close": 0.012, "volume": 222000.0}, {"date": "2014-01-24", "close": 0.013, "volume": 178000.0}, {"date": "2014-01-31", "close": 0.013, "volume": 307950.0}, {"date": "2014-02-03", "close": 0.013, "volume": 119616.0}, {"date": "2014-02-05", "close": 0.011, "volume": 540000.0}, {"date": "2014-02-06", "close": 0.013, "volume": 10000.0}, {"date": "2014-02-10", "close": 0.016, "volume": 80000.0}, {"date": "2014-02-11", "close": 0.016, "volume": null}, {"date": "2014-02-17", "close": 0.011, "volume": 289000.0}, {"date": "2014-02-24", "close": 0.011, "volume": 107500.0}, {"date": "2014-02-26", "close": 0.012, "volume": 17000.0}, {"date": "2014-02-28", "close": 0.012, "volume": 133892.0}, {"date": "2014-03-04", "close": 0.014, "volume": 80000.0}, {"date": "2014-03-05", "close": 0.012, "volume": 50000.0}, {"date": "2014-03-07", "close": 0.012, "volume": 629000.0}, {"date": "2014-03-18", "close": 0.012, "volume": 12500.0}, {"date": "2014-03-19", "close": 0.012, "volume": 25000.0}, {"date": "2014-03-27", "close": 0.013, "volume": 10000.0}, {"date": "2014-03-31", "close": 0.014, "volume": 100000.0}, {"date": "2014-04-01", "close": 0.012, "volume": 250000.0}, {"date": "2014-04-02", "close": 0.012, "volume": 52587.0}, {"date": "2014-04-03", "close": 0.014, "volume": 200000.0}, {"date": "2014-04-04", "close": 0.017, "volume": 50000.0}, {"date": "2014-04-08", "close": 0.013, "volume": 30000.0}, {"date": "2014-04-09", "close": 0.015, "volume": 200000.0}, {"date": "2014-04-10", "close": 0.013, "volume": 25000.0}, {"date": "2014-04-11", "close": 0.013, "volume": 70000.0}, {"date": "2014-04-16", "close": 0.014, "volume": 120000.0}, {"date": "2014-04-23", "close": 0.015, "volume": 180000.0}, {"date": "2014-04-24", "close": 0.015, "volume": 100333.0}, {"date": "2014-04-28", "close": 0.015, "volume": 111870.0}, {"date": "2014-04-29", "close": 0.015, "volume": 50000.0}, {"date": "2014-04-30", "close": 0.015, "volume": 38000.0}, {"date": "2014-05-02", "close": 0.012, "volume": 500000.0}, {"date": "2014-05-05", "close": 0.012, "volume": 108.0}, {"date": "2014-05-06", "close": 0.012, "volume": 12392.0}, {"date": "2014-05-07", "close": 0.016, "volume": 200000.0}, {"date": "2014-05-14", "close": 0.013, "volume": 92000.0}, {"date": "2014-05-19", "close": 0.012, "volume": 228000.0}, {"date": "2014-05-20", "close": 0.01, "volume": 507500.0}, {"date": "2014-05-21", "close": 0.01, "volume": 157890.0}, {"date": "2014-05-22", "close": 0.01, "volume": 100000.0}, {"date": "2014-05-23", "close": 0.01, "volume": 126110.0}, {"date": "2014-05-26", "close": 0.009, "volume": 400000.0}, {"date": "2014-05-27", "close": 0.01, "volume": 200000.0}, {"date": "2014-05-28", "close": 0.01, "volume": 5000.0}, {"date": "2014-05-29", "close": 0.01, "volume": 300000.0}, {"date": "2014-05-30", "close": 0.009, "volume": 20000.0}, {"date": "2014-06-02", "close": 0.008, "volume": 150000.0}, {"date": "2014-06-03", "close": 0.009, "volume": 109000.0}, {"date": "2014-06-06", "close": 0.011, "volume": 245300.0}, {"date": "2014-06-11", "close": 0.011, "volume": 90909.0}, {"date": "2014-06-19", "close": 0.01, "volume": 31694.0}, {"date": "2014-06-20", "close": 0.011, "volume": 1250.0}, {"date": "2014-06-23", "close": 0.012, "volume": 383315.0}, {"date": "2014-06-24", "close": 0.013, "volume": 453500.0}, {"date": "2014-06-25", "close": 0.012, "volume": 692531.0}, {"date": "2014-06-27", "close": 0.012, "volume": 65000.0}, {"date": "2014-06-30", "close": 0.014, "volume": 168954.0}, {"date": "2014-07-03", "close": 0.011, "volume": 538413.0}, {"date": "2014-07-09", "close": 0.011, "volume": 50000.0}, {"date": "2014-07-11", "close": 0.012, "volume": 200000.0}, {"date": "2014-07-18", "close": 0.012, "volume": 90000.0}, {"date": "2014-07-21", "close": 0.013, "volume": 60000.0}, {"date": "2014-07-22", "close": 0.016, "volume": 1350086.0}, {"date": "2014-07-23", "close": 0.015, "volume": 325000.0}, {"date": "2014-07-24", "close": 0.016, "volume": 898000.0}, {"date": "2014-07-25", "close": 0.014, "volume": 160000.0}, {"date": "2014-07-30", "close": 0.015, "volume": 600000.0}, {"date": "2014-07-31", "close": 0.014, "volume": 358021.0}, {"date": "2014-08-01", "close": 0.013, "volume": 1001000.0}, {"date": "2014-08-04", "close": 0.012, "volume": 341000.0}, {"date": "2014-08-07", "close": 0.013, "volume": 68500.0}, {"date": "2014-08-08", "close": 0.013, "volume": 81500.0}, {"date": "2014-08-11", "close": 0.012, "volume": 16530.0}, {"date": "2014-08-18", "close": 0.011, "volume": 69643.0}, {"date": "2014-08-19", "close": 0.011, "volume": 22665.0}, {"date": "2014-08-21", "close": 0.01, "volume": 260000.0}, {"date": "2014-08-22", "close": 0.011, "volume": 74000.0}, {"date": "2014-08-27", "close": 0.013, "volume": 57500.0}, {"date": "2014-08-28", "close": 0.011, "volume": 680000.0}, {"date": "2014-08-29", "close": 0.016, "volume": 4975763.0}, {"date": "2014-09-01", "close": 0.019, "volume": 1007276.0}, {"date": "2014-09-02", "close": 0.016, "volume": 871024.0}, {"date": "2014-09-03", "close": 0.015, "volume": 366250.0}, {"date": "2014-09-04", "close": 0.017, "volume": 1230000.0}, {"date": "2014-09-05", "close": 0.021, "volume": 10626163.0}, {"date": "2014-09-08", "close": 0.024, "volume": 6700678.0}, {"date": "2014-09-09", "close": 0.024, "volume": 920434.0}, {"date": "2014-09-10", "close": 0.022, "volume": 764397.0}, {"date": "2014-09-11", "close": 0.019, "volume": 153361.0}, {"date": "2014-09-12", "close": 0.018, "volume": 1551636.0}, {"date": "2014-09-15", "close": 0.018, "volume": 820000.0}, {"date": "2014-09-17", "close": 0.017, "volume": 701666.0}, {"date": "2014-09-18", "close": 0.018, "volume": 271666.0}, {"date": "2014-09-19", "close": 0.017, "volume": 447647.0}, {"date": "2014-09-22", "close": 0.017, "volume": 275655.0}, {"date": "2014-09-23", "close": 0.019, "volume": 70000.0}, {"date": "2014-09-25", "close": 0.018, "volume": 134725.0}, {"date": "2014-09-26", "close": 0.015, "volume": 109345.0}, {"date": "2014-09-29", "close": 0.015, "volume": 17391.0}, {"date": "2014-09-30", "close": 0.015, "volume": 100000.0}, {"date": "2014-10-02", "close": 0.014, "volume": 338318.0}, {"date": "2014-10-03", "close": 0.015, "volume": 172291.0}, {"date": "2014-10-06", "close": 0.013, "volume": 100000.0}, {"date": "2014-10-07", "close": 0.015, "volume": 2500.0}, {"date": "2014-10-09", "close": 0.016, "volume": 62053.0}, {"date": "2014-10-10", "close": 0.018, "volume": 250000.0}, {"date": "2014-10-13", "close": 0.014, "volume": 356672.0}, {"date": "2014-10-14", "close": 0.013, "volume": 260275.0}, {"date": "2014-10-15", "close": 0.015, "volume": 253020.0}, {"date": "2014-10-20", "close": 0.016, "volume": 485000.0}, {"date": "2014-10-22", "close": 0.013, "volume": 33.0}, {"date": "2014-10-23", "close": 0.013, "volume": 287020.0}, {"date": "2014-10-31", "close": 0.013, "volume": 50000.0}, {"date": "2014-11-05", "close": 0.013, "volume": 50000.0}, {"date": "2014-11-06", "close": 0.013, "volume": 60480.0}, {"date": "2014-11-11", "close": 0.014, "volume": 50000.0}, {"date": "2014-11-12", "close": 0.018, "volume": 376480.0}, {"date": "2014-11-13", "close": 0.016, "volume": 151780.0}, {"date": "2014-11-14", "close": 0.02, "volume": 1293345.0}, {"date": "2014-11-17", "close": 0.021, "volume": 1473056.0}, {"date": "2014-11-18", "close": 0.02, "volume": 61944.0}, {"date": "2014-11-20", "close": 0.02, "volume": 1813056.0}, {"date": "2014-11-21", "close": 0.02, "volume": 250000.0}, {"date": "2014-11-25", "close": 0.016, "volume": 9500.0}, {"date": "2014-11-26", "close": 0.016, "volume": 260500.0}, {"date": "2014-12-04", "close": 0.018, "volume": 17500.0}, {"date": "2014-12-05", "close": 0.017, "volume": 248930.0}, {"date": "2014-12-09", "close": 0.016, "volume": 15000.0}, {"date": "2014-12-11", "close": 0.016, "volume": 40000.0}, {"date": "2014-12-12", "close": 0.016, "volume": 30000.0}, {"date": "2014-12-18", "close": 0.016, "volume": 166666.0}, {"date": "2014-12-23", "close": 0.017, "volume": 1762657.0}, {"date": "2014-12-29", "close": 0.017, "volume": 6000000.0}, {"date": "2014-12-30", "close": 0.02, "volume": 3934337.0}, {"date": "2014-12-31", "close": 0.021, "volume": 50000.0}, {"date": "2015-01-06", "close": 0.021, "volume": 100000.0}, {"date": "2015-01-07", "close": 0.021, "volume": 119047.0}, {"date": "2015-01-16", "close": 0.019, "volume": 4666.0}, {"date": "2015-01-19", "close": 0.017, "volume": 140000.0}, {"date": "2015-01-22", "close": 0.019, "volume": 659705.0}, {"date": "2015-01-23", "close": 0.019, "volume": 100000.0}, {"date": "2015-01-28", "close": 0.019, "volume": 112329.0}, {"date": "2015-01-29", "close": 0.017, "volume": 694114.0}, {"date": "2015-02-04", "close": 0.018, "volume": 120000.0}, {"date": "2015-02-06", "close": 0.016, "volume": 10000.0}, {"date": "2015-02-09", "close": 0.016, "volume": 128333.0}, {"date": "2015-02-11", "close": 0.017, "volume": 224054.0}, {"date": "2015-02-12", "close": 0.016, "volume": 33023.0}, {"date": "2015-02-13", "close": 0.016, "volume": 100000.0}, {"date": "2015-02-19", "close": 0.017, "volume": 446666.0}, {"date": "2015-02-20", "close": 0.017, "volume": 45000.0}, {"date": "2015-02-23", "close": 0.016, "volume": 115000.0}, {"date": "2015-02-24", "close": 0.018, "volume": 197922.0}, {"date": "2015-02-25", "close": 0.016, "volume": 7411.0}, {"date": "2015-02-26", "close": 0.017, "volume": 295000.0}, {"date": "2015-03-02", "close": 0.017, "volume": 5000.0}, {"date": "2015-03-03", "close": 0.016, "volume": 90000.0}, {"date": "2015-03-04", "close": 0.016, "volume": 564978.0}, {"date": "2015-03-05", "close": 0.016, "volume": 785373.0}, {"date": "2015-03-17", "close": 0.017, "volume": 20000.0}, {"date": "2015-03-19", "close": 0.02, "volume": 250000.0}, {"date": "2015-03-20", "close": 0.018, "volume": 100000.0}, {"date": "2015-03-24", "close": 0.018, "volume": 66500.0}, {"date": "2015-03-25", "close": 0.018, "volume": 13333.0}, {"date": "2015-03-30", "close": 0.018, "volume": 55000.0}, {"date": "2015-03-31", "close": 0.023, "volume": 858758.0}, {"date": "2015-04-01", "close": 0.022, "volume": 40000.0}, {"date": "2015-04-02", "close": 0.021, "volume": 352067.0}, {"date": "2015-04-07", "close": 0.023, "volume": 218705.0}, {"date": "2015-04-09", "close": 0.023, "volume": 100000.0}, {"date": "2015-04-10", "close": 0.022, "volume": 230000.0}, {"date": "2015-04-13", "close": 0.021, "volume": 450000.0}, {"date": "2015-04-14", "close": 0.023, "volume": 164100.0}, {"date": "2015-04-15", "close": 0.023, "volume": 131952.0}, {"date": "2015-04-16", "close": 0.022, "volume": 438000.0}, {"date": "2015-04-17", "close": 0.023, "volume": 125333.0}, {"date": "2015-04-20", "close": 0.026, "volume": 414616.0}, {"date": "2015-04-21", "close": 0.026, "volume": 54500.0}, {"date": "2015-04-22", "close": 0.027, "volume": 130715.0}, {"date": "2015-04-23", "close": 0.024, "volume": 74785.0}, {"date": "2015-04-24", "close": 0.024, "volume": 235000.0}, {"date": "2015-04-27", "close": 0.025, "volume": 150000.0}, {"date": "2015-04-28", "close": 0.024, "volume": 40000.0}, {"date": "2015-05-04", "close": 0.024, "volume": 60000.0}, {"date": "2015-05-06", "close": 0.023, "volume": 110000.0}, {"date": "2015-05-08", "close": 0.024, "volume": 100000.0}, {"date": "2015-05-11", "close": 0.024, "volume": 50000.0}, {"date": "2015-05-13", "close": 0.023, "volume": 734699.0}, {"date": "2015-05-14", "close": 0.022, "volume": 851000.0}, {"date": "2015-05-15", "close": 0.024, "volume": 417301.0}, {"date": "2015-05-18", "close": 0.02, "volume": 238939.0}, {"date": "2015-05-26", "close": 0.017, "volume": 6666.0}, {"date": "2015-05-29", "close": 0.02, "volume": 35334.0}, {"date": "2015-06-01", "close": 0.02, "volume": 485498.0}, {"date": "2015-06-02", "close": 0.02, "volume": 9000.0}, {"date": "2015-06-03", "close": 0.02, "volume": 10000.0}, {"date": "2015-06-05", "close": 0.02, "volume": 20000.0}, {"date": "2015-06-09", "close": 0.02, "volume": 100502.0}, {"date": "2015-06-10", "close": 0.017, "volume": 10751.0}, {"date": "2015-06-17", "close": 0.017, "volume": 58909.0}, {"date": "2015-06-23", "close": 0.018, "volume": 80000.0}, {"date": "2015-06-24", "close": 0.018, "volume": 135000.0}, {"date": "2015-06-29", "close": 0.018, "volume": 15400.0}, {"date": "2015-06-30", "close": 0.018, "volume": 6666.0}, {"date": "2015-07-15", "close": 0.018, "volume": 45000.0}, {"date": "2015-07-22", "close": 0.018, "volume": 10000.0}, {"date": "2015-08-03", "close": 0.019, "volume": 6495.0}, {"date": "2015-08-05", "close": 0.02, "volume": 651199.0}, {"date": "2015-08-12", "close": 0.02, "volume": 109999.0}, {"date": "2015-08-13", "close": 0.02, "volume": 21001.0}, {"date": "2015-08-17", "close": 0.02, "volume": 25000.0}, {"date": "2015-08-20", "close": 0.02, "volume": 100000.0}, {"date": "2015-08-24", "close": 0.018, "volume": 672654.0}, {"date": "2015-09-04", "close": 0.017, "volume": 45000.0}, {"date": "2015-09-09", "close": 0.017, "volume": 76666.0}, {"date": "2015-09-11", "close": 0.016, "volume": 100000.0}, {"date": "2015-09-23", "close": 0.017, "volume": 5000.0}, {"date": "2015-09-25", "close": 0.018, "volume": 40000.0}, {"date": "2015-09-28", "close": 0.021, "volume": 70000.0}, {"date": "2015-09-29", "close": 0.022, "volume": 70000.0}, {"date": "2015-09-30", "close": 0.022, "volume": 115515.0}, {"date": "2015-10-02", "close": 0.024, "volume": 192667.0}, {"date": "2015-10-06", "close": 0.024, "volume": 37666.0}, {"date": "2015-10-08", "close": 0.023, "volume": 22000.0}, {"date": "2015-10-09", "close": 0.019, "volume": 220000.0}, {"date": "2015-10-12", "close": 0.017, "volume": 550000.0}, {"date": "2015-10-15", "close": 0.017, "volume": 77900.0}, {"date": "2015-10-20", "close": 0.02, "volume": 125000.0}, {"date": "2015-10-21", "close": 0.02, "volume": 33000.0}, {"date": "2015-10-23", "close": 0.021, "volume": 50000.0}, {"date": "2015-10-26", "close": 0.024, "volume": 230100.0}, {"date": "2015-10-28", "close": 0.024, "volume": 60000.0}, {"date": "2015-10-29", "close": 0.024, "volume": 229233.0}, {"date": "2015-10-30", "close": 0.024, "volume": 50000.0}, {"date": "2015-11-05", "close": 0.027, "volume": 40421.0}, {"date": "2015-11-06", "close": 0.03, "volume": 175000.0}, {"date": "2015-11-09", "close": 0.03, "volume": 260595.0}, {"date": "2015-11-10", "close": 0.03, "volume": 100000.0}, {"date": "2015-11-12", "close": 0.03, "volume": 100000.0}, {"date": "2015-11-13", "close": 0.028, "volume": 16999.0}, {"date": "2015-11-19", "close": 0.025, "volume": 25000.0}, {"date": "2015-11-26", "close": 0.026, "volume": 25000.0}, {"date": "2015-11-27", "close": 0.026, "volume": 25000.0}, {"date": "2015-11-30", "close": 0.027, "volume": 25000.0}, {"date": "2015-12-01", "close": 0.027, "volume": 50000.0}, {"date": "2015-12-02", "close": 0.02, "volume": 35000.0}, {"date": "2015-12-08", "close": 0.021, "volume": 87000.0}, {"date": "2015-12-10", "close": 0.022, "volume": 29705.0}, {"date": "2015-12-11", "close": 0.022, "volume": 26666.0}, {"date": "2015-12-16", "close": 0.022, "volume": 10000.0}, {"date": "2015-12-21", "close": 0.022, "volume": 11333.0}, {"date": "2015-12-22", "close": 0.02, "volume": 395000.0}, {"date": "2016-01-04", "close": 0.018, "volume": 200000.0}, {"date": "2016-01-07", "close": 0.017, "volume": 75000.0}, {"date": "2016-01-13", "close": 0.018, "volume": 2800.0}, {"date": "2016-02-08", "close": 0.022, "volume": 102800.0}, {"date": "2016-02-09", "close": 0.022, "volume": 45000.0}, {"date": "2016-02-11", "close": 0.017, "volume": 100000.0}, {"date": "2016-02-17", "close": 0.018, "volume": 15000.0}, {"date": "2016-02-19", "close": 0.018, "volume": 750.0}, {"date": "2016-02-23", "close": 0.018, "volume": 147221.0}, {"date": "2016-02-26", "close": 0.019, "volume": 35000.0}, {"date": "2016-03-08", "close": 0.019, "volume": 14500.0}, {"date": "2016-03-21", "close": 0.021, "volume": 200000.0}, {"date": "2016-03-22", "close": 0.022, "volume": 239704.0}, {"date": "2016-04-04", "close": 0.025, "volume": 260000.0}, {"date": "2016-04-05", "close": 0.03, "volume": 195000.0}, {"date": "2016-04-06", "close": 0.031, "volume": 198300.0}, {"date": "2016-04-07", "close": 0.032, "volume": 50000.0}, {"date": "2016-04-11", "close": 0.03, "volume": 146300.0}, {"date": "2016-04-12", "close": 0.026, "volume": 43700.0}, {"date": "2016-04-13", "close": 0.023, "volume": 54000.0}, {"date": "2016-04-15", "close": 0.023, "volume": 78000.0}, {"date": "2016-04-18", "close": 0.026, "volume": 286300.0}, {"date": "2016-04-22", "close": 0.027, "volume": 15750.0}, {"date": "2016-04-26", "close": 0.028, "volume": 60000.0}, {"date": "2016-05-02", "close": 0.029, "volume": 100000.0}, {"date": "2016-05-13", "close": 0.029, "volume": 75000.0}, {"date": "2016-05-25", "close": 0.025, "volume": 100000.0}, {"date": "2016-05-26", "close": 0.021, "volume": 1500.0}, {"date": "2016-05-30", "close": 0.021, "volume": 160000.0}, {"date": "2016-06-01", "close": 0.024, "volume": 75000.0}, {"date": "2016-06-06", "close": 0.021, "volume": 250000.0}, {"date": "2016-06-08", "close": 0.021, "volume": 2785.0}, {"date": "2016-06-09", "close": 0.021, "volume": 94015.0}, {"date": "2016-06-17", "close": 0.022, "volume": 46666.0}, {"date": "2016-06-20", "close": 0.022, "volume": 33000.0}, {"date": "2016-06-22", "close": 0.023, "volume": 150000.0}, {"date": "2016-06-23", "close": 0.021, "volume": 1784.0}, {"date": "2016-06-24", "close": 0.017, "volume": 8216.0}, {"date": "2016-06-29", "close": 0.018, "volume": 37333.0}, {"date": "2016-06-30", "close": 0.018, "volume": 40000.0}, {"date": "2016-07-01", "close": 0.018, "volume": 200000.0}, {"date": "2016-07-04", "close": 0.016, "volume": 200000.0}, {"date": "2016-07-08", "close": 0.017, "volume": 39822.0}, {"date": "2016-07-11", "close": 0.017, "volume": 53665.0}, {"date": "2016-07-15", "close": 0.036, "volume": 3177724.0}, {"date": "2016-07-18", "close": 0.028, "volume": 1086304.0}, {"date": "2016-07-21", "close": 0.028, "volume": 24674.0}, {"date": "2016-07-22", "close": 0.026, "volume": 174000.0}, {"date": "2016-07-25", "close": 0.03, "volume": 199115.0}, {"date": "2016-07-26", "close": 0.029, "volume": 40000.0}, {"date": "2016-07-27", "close": 0.029, "volume": 31250.0}, {"date": "2016-07-28", "close": 0.029, "volume": 64000.0}, {"date": "2016-07-29", "close": 0.03, "volume": 26365.0}, {"date": "2016-08-01", "close": 0.031, "volume": 480000.0}, {"date": "2016-08-02", "close": 0.03, "volume": 130000.0}, {"date": "2016-08-03", "close": 0.03, "volume": 60000.0}, {"date": "2016-08-05", "close": 0.03, "volume": 6130.0}, {"date": "2016-08-11", "close": 0.026, "volume": 40000.0}, {"date": "2016-08-22", "close": 0.029, "volume": 19520.0}, {"date": "2016-08-29", "close": 0.025, "volume": 540100.0}, {"date": "2016-08-30", "close": 0.025, "volume": 16130.0}, {"date": "2016-09-02", "close": 0.025, "volume": 33770.0}, {"date": "2016-09-12", "close": 0.03, "volume": 308613.0}, {"date": "2016-09-13", "close": 0.03, "volume": 25000.0}, {"date": "2016-09-14", "close": 0.026, "volume": 460000.0}, {"date": "2016-09-22", "close": 0.033, "volume": 250000.0}, {"date": "2016-09-26", "close": 0.033, "volume": 515000.0}, {"date": "2016-09-27", "close": 0.034, "volume": 402281.0}, {"date": "2016-09-28", "close": 0.034, "volume": 6000.0}, {"date": "2016-10-03", "close": 0.03, "volume": 450000.0}, {"date": "2016-10-04", "close": 0.03, "volume": 50000.0}, {"date": "2016-10-05", "close": 0.028, "volume": 46666.0}, {"date": "2016-10-06", "close": 0.028, "volume": 10000.0}, {"date": "2016-10-07", "close": 0.026, "volume": 61000.0}, {"date": "2016-10-12", "close": 0.026, "volume": 10000.0}, {"date": "2016-10-18", "close": 0.026, "volume": 75000.0}, {"date": "2016-10-21", "close": 0.03, "volume": 25000.0}, {"date": "2016-10-24", "close": 0.028, "volume": 123216.0}, {"date": "2016-10-25", "close": 0.03, "volume": 79666.0}, {"date": "2016-10-26", "close": 0.03, "volume": 180000.0}, {"date": "2016-10-27", "close": 0.03, "volume": 19666.0}, {"date": "2016-10-31", "close": 0.027, "volume": 750334.0}, {"date": "2016-11-01", "close": 0.027, "volume": 60000.0}, {"date": "2016-11-02", "close": 0.026, "volume": 359966.0}, {"date": "2016-11-10", "close": 0.026, "volume": 5278.0}, {"date": "2016-11-11", "close": 0.023, "volume": 76003.0}, {"date": "2016-11-18", "close": 0.025, "volume": 174065.0}, {"date": "2016-11-21", "close": 0.025, "volume": 11935.0}, {"date": "2016-11-22", "close": 0.025, "volume": 100000.0}, {"date": "2016-11-28", "close": 0.023, "volume": 35000.0}, {"date": "2016-11-29", "close": 0.023, "volume": 3200.0}, {"date": "2016-12-02", "close": 0.024, "volume": 50000.0}, {"date": "2016-12-06", "close": 0.023, "volume": 60000.0}, {"date": "2016-12-15", "close": 0.02, "volume": 26333.0}, {"date": "2016-12-28", "close": 0.021, "volume": 76003.0}, {"date": "2016-12-30", "close": 0.02, "volume": 20599.0}, {"date": "2017-01-04", "close": 0.021, "volume": 16738.0}, {"date": "2017-01-10", "close": 0.021, "volume": 300000.0}, {"date": "2017-01-11", "close": 0.02, "volume": 450000.0}, {"date": "2017-01-17", "close": 0.02, "volume": 26330.0}, {"date": "2017-01-18", "close": 0.021, "volume": 667338.0}, {"date": "2017-01-19", "close": 0.023, "volume": 30000.0}, {"date": "2017-01-25", "close": 0.024, "volume": 20834.0}, {"date": "2017-01-30", "close": 0.024, "volume": 29866.0}, {"date": "2017-02-01", "close": 0.024, "volume": 350000.0}, {"date": "2017-02-08", "close": 0.023, "volume": 2000.0}, {"date": "2017-02-17", "close": 0.026, "volume": 189426.0}, {"date": "2017-02-20", "close": 0.026, "volume": 36574.0}, {"date": "2017-02-22", "close": 0.02, "volume": 1.0}, {"date": "2017-02-24", "close": 0.02, "volume": 250000.0}, {"date": "2017-03-06", "close": 0.021, "volume": 100000.0}, {"date": "2017-03-07", "close": 0.025, "volume": 700171.0}, {"date": "2017-03-09", "close": 0.025, "volume": 100000.0}, {"date": "2017-03-14", "close": 0.025, "volume": 202039.0}, {"date": "2017-03-16", "close": 0.022, "volume": 40000.0}, {"date": "2017-03-20", "close": 0.025, "volume": 50000.0}, {"date": "2017-03-21", "close": 0.021, "volume": 415000.0}, {"date": "2017-03-24", "close": 0.02, "volume": 813887.0}, {"date": "2017-03-28", "close": 0.022, "volume": 274511.0}, {"date": "2017-04-03", "close": 0.02, "volume": 22000.0}, {"date": "2017-04-05", "close": 0.02, "volume": 170000.0}, {"date": "2017-04-11", "close": 0.02, "volume": 133334.0}, {"date": "2017-04-20", "close": 0.024, "volume": 82404.0}, {"date": "2017-04-21", "close": 0.024, "volume": 332000.0}, {"date": "2017-04-24", "close": 0.024, "volume": 930.0}, {"date": "2017-04-27", "close": 0.024, "volume": 99070.0}, {"date": "2017-05-01", "close": 0.026, "volume": 17000.0}, {"date": "2017-05-02", "close": 0.026, "volume": 147379.0}, {"date": "2017-05-03", "close": 0.026, "volume": 81243.0}, {"date": "2017-05-05", "close": 0.024, "volume": 198200.0}, {"date": "2017-05-09", "close": 0.025, "volume": 64401.0}, {"date": "2017-05-19", "close": 0.026, "volume": 72000.0}, {"date": "2017-05-22", "close": 0.03, "volume": 16733.0}, {"date": "2017-05-30", "close": 0.03, "volume": 165267.0}, {"date": "2017-06-01", "close": 0.031, "volume": 46400.0}, {"date": "2017-06-02", "close": 0.03, "volume": 167540.0}, {"date": "2017-06-06", "close": 0.03, "volume": 125000.0}, {"date": "2017-06-07", "close": 0.028, "volume": 185185.0}, {"date": "2017-06-09", "close": 0.028, "volume": 40000.0}, {"date": "2017-06-13", "close": 0.025, "volume": 44022.0}, {"date": "2017-06-19", "close": 0.025, "volume": 186133.0}, {"date": "2017-06-20", "close": 0.024, "volume": 6666.0}, {"date": "2017-06-22", "close": 0.024, "volume": 20000.0}, {"date": "2017-06-23", "close": 0.025, "volume": 13867.0}, {"date": "2017-06-26", "close": 0.024, "volume": 75000.0}, {"date": "2017-06-27", "close": 0.024, "volume": 50000.0}, {"date": "2017-06-28", "close": 0.024, "volume": 67000.0}, {"date": "2017-06-29", "close": 0.024, "volume": 17000.0}, {"date": "2017-06-30", "close": 0.024, "volume": 15000.0}, {"date": "2017-07-11", "close": 0.024, "volume": 19627.0}, {"date": "2017-07-14", "close": 0.022, "volume": 3273.0}, {"date": "2017-07-17", "close": 0.025, "volume": 101000.0}, {"date": "2017-07-21", "close": 0.027, "volume": 54621.0}, {"date": "2017-07-24", "close": 0.023, "volume": 94240.0}, {"date": "2017-07-26", "close": 0.027, "volume": 27000.0}, {"date": "2017-07-31", "close": 0.035, "volume": 223000.0}, {"date": "2017-08-04", "close": 0.036, "volume": 50000.0}, {"date": "2017-08-07", "close": 0.03, "volume": 30000.0}, {"date": "2017-08-28", "close": 0.032, "volume": 50000.0}, {"date": "2017-09-01", "close": 0.034, "volume": 220000.0}, {"date": "2017-09-05", "close": 0.028, "volume": 5600.0}, {"date": "2017-09-14", "close": 0.029, "volume": 22000.0}, {"date": "2017-09-18", "close": 0.032, "volume": 100000.0}, {"date": "2017-09-22", "close": 0.034, "volume": 65500.0}, {"date": "2017-09-26", "close": 0.034, "volume": 35000.0}, {"date": "2017-10-03", "close": 0.032, "volume": 230000.0}, {"date": "2017-10-06", "close": 0.028, "volume": 130000.0}, {"date": "2017-10-09", "close": 0.032, "volume": 90000.0}, {"date": "2017-10-13", "close": 0.031, "volume": 44598.0}, {"date": "2017-10-16", "close": 0.042, "volume": 1226449.0}, {"date": "2017-10-17", "close": 0.039, "volume": 405087.0}, {"date": "2017-10-18", "close": 0.046, "volume": 715500.0}, {"date": "2017-10-19", "close": 0.051, "volume": 622440.0}, {"date": "2017-10-23", "close": 0.062, "volume": 1601754.0}, {"date": "2017-10-24", "close": 0.057, "volume": 74176.0}, {"date": "2017-10-25", "close": 0.06, "volume": 417308.0}, {"date": "2017-10-26", "close": 0.061, "volume": 183000.0}, {"date": "2017-10-27", "close": 0.059, "volume": 379075.0}, {"date": "2017-10-30", "close": 0.054, "volume": 302290.0}, {"date": "2017-10-31", "close": 0.06, "volume": 50000.0}, {"date": "2017-11-01", "close": 0.061, "volume": 105498.0}, {"date": "2017-11-02", "close": 0.059, "volume": 45749.0}, {"date": "2017-11-03", "close": 0.06, "volume": 239913.0}, {"date": "2017-11-06", "close": 0.062, "volume": 396713.0}, {"date": "2017-11-07", "close": 0.059, "volume": 244385.0}, {"date": "2017-11-09", "close": 0.058, "volume": 562000.0}, {"date": "2017-11-10", "close": 0.055, "volume": 211514.0}, {"date": "2017-11-13", "close": 0.052, "volume": 96220.0}, {"date": "2017-11-15", "close": 0.054, "volume": 185466.0}, {"date": "2017-11-17", "close": 0.054, "volume": 30000.0}, {"date": "2017-11-20", "close": 0.052, "volume": 52191.0}, {"date": "2017-11-21", "close": 0.056, "volume": 183038.0}, {"date": "2017-11-22", "close": 0.059, "volume": 8500.0}, {"date": "2017-11-23", "close": 0.059, "volume": 40000.0}, {"date": "2017-11-24", "close": 0.059, "volume": 48000.0}, {"date": "2017-11-27", "close": 0.054, "volume": 70000.0}, {"date": "2017-11-28", "close": 0.05, "volume": 134307.0}, {"date": "2017-11-29", "close": 0.05, "volume": 5000.0}, {"date": "2017-11-30", "close": 0.045, "volume": 293184.0}, {"date": "2017-12-01", "close": 0.045, "volume": 12000.0}, {"date": "2017-12-04", "close": 0.054, "volume": 155334.0}, {"date": "2017-12-07", "close": 0.056, "volume": 221247.0}, {"date": "2017-12-14", "close": 0.047, "volume": 20000.0}, {"date": "2017-12-15", "close": 0.055, "volume": 166247.0}, {"date": "2017-12-20", "close": 0.055, "volume": 3200.0}, {"date": "2017-12-21", "close": 0.055, "volume": 10000.0}, {"date": "2017-12-27", "close": 0.05, "volume": 63819.0}, {"date": "2017-12-29", "close": 0.048, "volume": 74500.0}, {"date": "2018-01-02", "close": 0.047, "volume": 49421.0}, {"date": "2018-01-03", "close": 0.05, "volume": 60000.0}, {"date": "2018-01-04", "close": 0.05, "volume": 11500.0}, {"date": "2018-01-05", "close": 0.047, "volume": 155134.0}, {"date": "2018-01-08", "close": 0.049, "volume": 300000.0}, {"date": "2018-01-09", "close": 0.051, "volume": 50000.0}, {"date": "2018-01-10", "close": 0.051, "volume": 100000.0}, {"date": "2018-01-12", "close": 0.052, "volume": 108000.0}, {"date": "2018-01-15", "close": 0.048, "volume": 97142.0}, {"date": "2018-01-16", "close": 0.051, "volume": 75768.0}, {"date": "2018-01-18", "close": 0.052, "volume": 1060489.0}, {"date": "2018-01-19", "close": 0.05, "volume": 15000.0}, {"date": "2018-01-22", "close": 0.053, "volume": 491200.0}, {"date": "2018-01-23", "close": 0.059, "volume": 528260.0}, {"date": "2018-01-24", "close": 0.061, "volume": 118181.0}, {"date": "2018-01-25", "close": 0.06, "volume": 215000.0}, {"date": "2018-01-29", "close": 0.063, "volume": 162166.0}, {"date": "2018-01-30", "close": 0.07, "volume": 93091.0}, {"date": "2018-01-31", "close": 0.06, "volume": 495929.0}, {"date": "2018-02-01", "close": 0.06, "volume": 71454.0}, {"date": "2018-02-02", "close": 0.06, "volume": 50000.0}, {"date": "2018-02-06", "close": 0.06, "volume": 328043.0}, {"date": "2018-02-07", "close": 0.069, "volume": 208716.0}, {"date": "2018-02-08", "close": 0.062, "volume": 31762.0}, {"date": "2018-02-09", "close": 0.061, "volume": 44193.0}, {"date": "2018-02-12", "close": 0.079, "volume": 631435.0}, {"date": "2018-02-13", "close": 0.086, "volume": 386340.0}, {"date": "2018-02-14", "close": 0.086, "volume": 151627.0}, {"date": "2018-02-15", "close": 0.1, "volume": 1295962.0}, {"date": "2018-02-16", "close": 0.1, "volume": 320921.0}, {"date": "2018-02-19", "close": 0.105, "volume": 564016.0}, {"date": "2018-02-20", "close": 0.13, "volume": 680277.0}, {"date": "2018-02-21", "close": 0.125, "volume": 280161.0}, {"date": "2018-02-26", "close": 0.1, "volume": 1479482.0}, {"date": "2018-02-27", "close": 0.097, "volume": 1424561.0}, {"date": "2018-02-28", "close": 0.094, "volume": 1559968.0}, {"date": "2018-03-01", "close": 0.091, "volume": 1080369.0}, {"date": "2018-03-02", "close": 0.093, "volume": 893129.0}, {"date": "2018-03-05", "close": 0.09, "volume": 871988.0}, {"date": "2018-03-06", "close": 0.089, "volume": 859970.0}, {"date": "2018-03-07", "close": 0.09, "volume": 87277.0}, {"date": "2018-03-08", "close": 0.091, "volume": 361651.0}, {"date": "2018-03-09", "close": 0.096, "volume": 263360.0}, {"date": "2018-03-12", "close": 0.099, "volume": 348950.0}, {"date": "2018-03-13", "close": 0.098, "volume": 232000.0}, {"date": "2018-03-14", "close": 0.095, "volume": 244400.0}, {"date": "2018-03-15", "close": 0.1, "volume": 91000.0}, {"date": "2018-03-16", "close": 0.099, "volume": 239000.0}, {"date": "2018-03-19", "close": 0.099, "volume": 70000.0}, {"date": "2018-03-20", "close": 0.096, "volume": 154000.0}, {"date": "2018-03-21", "close": 0.11, "volume": 2883225.0}, {"date": "2018-03-22", "close": 0.1, "volume": 317506.0}, {"date": "2018-03-23", "close": 0.1, "volume": 515495.0}, {"date": "2018-03-26", "close": 0.1, "volume": 132555.0}, {"date": "2018-03-27", "close": 0.11, "volume": 68004.0}, {"date": "2018-03-28", "close": 0.1, "volume": 460446.0}, {"date": "2018-03-29", "close": 0.1, "volume": 72000.0}, {"date": "2018-04-03", "close": 0.096, "volume": 190937.0}, {"date": "2018-04-04", "close": 0.09, "volume": 403383.0}, {"date": "2018-04-05", "close": 0.091, "volume": 94964.0}, {"date": "2018-04-06", "close": 0.092, "volume": 1098977.0}, {"date": "2018-04-09", "close": 0.09, "volume": 50000.0}, {"date": "2018-04-10", "close": 0.09, "volume": 35095.0}, {"date": "2018-04-11", "close": 0.09, "volume": 5666.0}, {"date": "2018-04-12", "close": 0.087, "volume": 36000.0}, {"date": "2018-04-13", "close": 0.091, "volume": 138010.0}, {"date": "2018-04-16", "close": 0.088, "volume": 251011.0}, {"date": "2018-04-17", "close": 0.09, "volume": 36122.0}, {"date": "2018-04-18", "close": 0.092, "volume": 181536.0}, {"date": "2018-04-19", "close": 0.089, "volume": 116327.0}, {"date": "2018-04-20", "close": 0.089, "volume": 49000.0}, {"date": "2018-04-23", "close": 0.09, "volume": 16666.0}, {"date": "2018-04-24", "close": 0.089, "volume": 308602.0}, {"date": "2018-04-26", "close": 0.092, "volume": 38499.0}, {"date": "2018-04-27", "close": 0.087, "volume": 353928.0}, {"date": "2018-04-30", "close": 0.089, "volume": 95000.0}, {"date": "2018-05-01", "close": 0.087, "volume": 43333.0}, {"date": "2018-05-02", "close": 0.089, "volume": 70629.0}, {"date": "2018-05-03", "close": 0.087, "volume": 225527.0}, {"date": "2018-05-04", "close": 0.087, "volume": 67800.0}, {"date": "2018-05-07", "close": 0.081, "volume": 151826.0}, {"date": "2018-05-08", "close": 0.075, "volume": 709195.0}, {"date": "2018-05-09", "close": 0.076, "volume": 192888.0}, {"date": "2018-05-10", "close": 0.077, "volume": 398698.0}, {"date": "2018-05-11", "close": 0.079, "volume": 121635.0}, {"date": "2018-05-15", "close": 0.082, "volume": 333356.0}, {"date": "2018-05-16", "close": 0.076, "volume": 279169.0}, {"date": "2018-05-17", "close": 0.076, "volume": 72350.0}, {"date": "2018-05-18", "close": 0.083, "volume": 630840.0}, {"date": "2018-05-21", "close": 0.087, "volume": 233449.0}, {"date": "2018-05-22", "close": 0.09, "volume": 37551.0}, {"date": "2018-05-23", "close": 0.094, "volume": 17200.0}, {"date": "2018-05-24", "close": 0.087, "volume": 297448.0}, {"date": "2018-05-25", "close": 0.087, "volume": 46400.0}, {"date": "2018-05-29", "close": 0.088, "volume": 100000.0}, {"date": "2018-05-30", "close": 0.086, "volume": 58081.0}, {"date": "2018-05-31", "close": 0.086, "volume": 4000.0}, {"date": "2018-06-04", "close": 0.085, "volume": 215000.0}, {"date": "2018-06-05", "close": 0.087, "volume": 77566.0}, {"date": "2018-06-06", "close": 0.08, "volume": 230000.0}, {"date": "2018-06-07", "close": 0.08, "volume": 19263.0}, {"date": "2018-06-08", "close": 0.075, "volume": 412147.0}, {"date": "2018-06-12", "close": 0.077, "volume": 70000.0}, {"date": "2018-06-13", "close": 0.08, "volume": 13750.0}, {"date": "2018-06-14", "close": 0.08, "volume": 10000.0}, {"date": "2018-06-15", "close": 0.078, "volume": 193044.0}, {"date": "2018-06-18", "close": 0.078, "volume": 43187.0}, {"date": "2018-06-19", "close": 0.078, "volume": 13500.0}, {"date": "2018-06-20", "close": 0.077, "volume": 38000.0}, {"date": "2018-06-22", "close": 0.077, "volume": 5000.0}, {"date": "2018-06-25", "close": 0.087, "volume": 131250.0}, {"date": "2018-06-26", "close": 0.086, "volume": 31267.0}, {"date": "2018-06-28", "close": 0.087, "volume": 5000.0}, {"date": "2018-06-29", "close": 0.081, "volume": 28000.0}, {"date": "2018-07-02", "close": 0.081, "volume": 48310.0}, {"date": "2018-07-03", "close": 0.082, "volume": 82378.0}, {"date": "2018-07-04", "close": 0.079, "volume": 300553.0}, {"date": "2018-07-05", "close": 0.08, "volume": 14650.0}, {"date": "2018-07-06", "close": 0.079, "volume": 10000.0}, {"date": "2018-07-09", "close": 0.076, "volume": 125933.0}, {"date": "2018-07-11", "close": 0.082, "volume": 56615.0}, {"date": "2018-07-12", "close": 0.082, "volume": 92402.0}, {"date": "2018-07-16", "close": 0.08, "volume": 117584.0}, {"date": "2018-07-17", "close": 0.08, "volume": 460.0}, {"date": "2018-07-18", "close": 0.078, "volume": 108182.0}, {"date": "2018-07-19", "close": 0.076, "volume": 17729.0}, {"date": "2018-07-20", "close": 0.076, "volume": 16271.0}, {"date": "2018-07-23", "close": 0.08, "volume": 117335.0}, {"date": "2018-07-24", "close": 0.078, "volume": 31252.0}, {"date": "2018-07-25", "close": 0.077, "volume": 106600.0}, {"date": "2018-07-26", "close": 0.08, "volume": 30500.0}, {"date": "2018-07-27", "close": 0.081, "volume": 50436.0}, {"date": "2018-07-30", "close": 0.077, "volume": 6500.0}, {"date": "2018-07-31", "close": 0.081, "volume": 100000.0}, {"date": "2018-08-02", "close": 0.078, "volume": 84464.0}, {"date": "2018-08-03", "close": 0.076, "volume": 175329.0}, {"date": "2018-08-06", "close": 0.072, "volume": 40264.0}, {"date": "2018-08-07", "close": 0.079, "volume": 72500.0}, {"date": "2018-08-08", "close": 0.076, "volume": 5000.0}, {"date": "2018-08-09", "close": 0.08, "volume": 7500.0}, {"date": "2018-08-10", "close": 0.079, "volume": 218117.0}, {"date": "2018-08-13", "close": 0.08, "volume": 48000.0}, {"date": "2018-08-14", "close": 0.075, "volume": 378083.0}, {"date": "2018-08-15", "close": 0.071, "volume": 294295.0}, {"date": "2018-08-16", "close": 0.074, "volume": 243833.0}, {"date": "2018-08-17", "close": 0.072, "volume": 32000.0}, {"date": "2018-08-20", "close": 0.074, "volume": 196945.0}, {"date": "2018-08-21", "close": 0.074, "volume": 99985.0}, {"date": "2018-08-23", "close": 0.07, "volume": 243835.0}, {"date": "2018-08-24", "close": 0.072, "volume": 79557.0}, {"date": "2018-08-27", "close": 0.078, "volume": 335718.0}, {"date": "2018-08-28", "close": 0.073, "volume": 76600.0}, {"date": "2018-08-29", "close": 0.074, "volume": 256500.0}, {"date": "2018-08-30", "close": 0.072, "volume": 16401.0}, {"date": "2018-08-31", "close": 0.075, "volume": 230900.0}, {"date": "2018-09-03", "close": 0.074, "volume": 15000.0}, {"date": "2018-09-04", "close": 0.073, "volume": 240666.0}, {"date": "2018-09-05", "close": 0.066, "volume": 269768.0}, {"date": "2018-09-07", "close": 0.065, "volume": 77500.0}, {"date": "2018-09-10", "close": 0.055, "volume": 43608.0}, {"date": "2018-09-11", "close": 0.065, "volume": 217333.0}, {"date": "2018-09-12", "close": 0.065, "volume": 44129.0}, {"date": "2018-09-13", "close": 0.065, "volume": 5871.0}, {"date": "2018-09-18", "close": 0.065, "volume": 10000.0}, {"date": "2018-09-19", "close": 0.055, "volume": 25000.0}, {"date": "2018-09-21", "close": 0.054, "volume": 16731.0}, {"date": "2018-09-24", "close": 0.051, "volume": 40000.0}, {"date": "2018-09-25", "close": 0.052, "volume": 150000.0}, {"date": "2018-09-26", "close": 0.053, "volume": 50000.0}, {"date": "2018-09-28", "close": 0.065, "volume": 76000.0}, {"date": "2018-10-03", "close": 0.06, "volume": 13129.0}, {"date": "2018-10-04", "close": 0.058, "volume": 26254.0}, {"date": "2018-10-05", "close": 0.058, "volume": 25001.0}, {"date": "2018-10-09", "close": 0.065, "volume": 194400.0}, {"date": "2018-10-18", "close": 0.067, "volume": 8000.0}, {"date": "2018-10-23", "close": 0.059, "volume": 40600.0}, {"date": "2018-10-24", "close": 0.058, "volume": 9000.0}, {"date": "2018-10-25", "close": 0.05, "volume": 40000.0}, {"date": "2018-10-26", "close": 0.054, "volume": 103000.0}, {"date": "2018-10-31", "close": 0.064, "volume": 35300.0}, {"date": "2018-11-01", "close": 0.065, "volume": 573572.0}, {"date": "2018-11-02", "close": 0.067, "volume": 35996.0}, {"date": "2018-11-05", "close": 0.065, "volume": 10000.0}, {"date": "2018-11-06", "close": 0.068, "volume": 144404.0}, {"date": "2018-11-08", "close": 0.068, "volume": 50000.0}, {"date": "2018-11-13", "close": 0.057, "volume": 532755.0}, {"date": "2018-11-14", "close": 0.056, "volume": 60000.0}, {"date": "2018-11-15", "close": 0.058, "volume": 85870.0}, {"date": "2018-11-19", "close": 0.063, "volume": 40000.0}, {"date": "2018-11-22", "close": 0.06, "volume": 70000.0}, {"date": "2018-11-27", "close": 0.055, "volume": 35000.0}, {"date": "2018-11-30", "close": 0.068, "volume": 125000.0}, {"date": "2018-12-03", "close": 0.054, "volume": 15000.0}, {"date": "2018-12-06", "close": 0.05, "volume": 260000.0}, {"date": "2018-12-11", "close": 0.06, "volume": 204130.0}, {"date": "2018-12-12", "close": 0.064, "volume": 34000.0}, {"date": "2018-12-13", "close": 0.051, "volume": 89000.0}, {"date": "2018-12-17", "close": 0.06, "volume": 58000.0}, {"date": "2018-12-19", "close": 0.065, "volume": 13400.0}, {"date": "2018-12-20", "close": 0.065, "volume": 65000.0}, {"date": "2018-12-21", "close": 0.053, "volume": 35000.0}, {"date": "2018-12-24", "close": 0.053, "volume": 59827.0}, {"date": "2018-12-27", "close": 0.064, "volume": 14859.0}, {"date": "2018-12-28", "close": 0.065, "volume": 20000.0}, {"date": "2019-01-09", "close": 0.057, "volume": 73500.0}, {"date": "2019-01-11", "close": 0.062, "volume": 10327.0}, {"date": "2019-01-17", "close": 0.057, "volume": 100000.0}, {"date": "2019-01-18", "close": 0.056, "volume": 262857.0}, {"date": "2019-01-24", "close": 0.055, "volume": 104000.0}, {"date": "2019-01-29", "close": 0.056, "volume": 10000.0}, {"date": "2019-01-30", "close": 0.058, "volume": 10524.0}, {"date": "2019-01-31", "close": 0.052, "volume": 397829.0}, {"date": "2019-02-01", "close": 0.049, "volume": 276020.0}, {"date": "2019-02-05", "close": 0.052, "volume": 20000.0}, {"date": "2019-02-07", "close": 0.054, "volume": 259562.0}, {"date": "2019-02-08", "close": 0.055, "volume": 284404.0}, {"date": "2019-02-11", "close": 0.054, "volume": 35811.0}, {"date": "2019-02-12", "close": 0.054, "volume": 45505.0}, {"date": "2019-02-13", "close": 0.055, "volume": 50000.0}, {"date": "2019-02-14", "close": 0.057, "volume": 183650.0}, {"date": "2019-02-15", "close": 0.057, "volume": 36350.0}, {"date": "2019-02-18", "close": 0.06, "volume": 103650.0}, {"date": "2019-02-19", "close": 0.058, "volume": 73920.0}, {"date": "2019-02-21", "close": 0.059, "volume": 130430.0}, {"date": "2019-02-22", "close": 0.06, "volume": 120650.0}, {"date": "2019-02-25", "close": 0.054, "volume": 62564.0}, {"date": "2019-02-26", "close": 0.058, "volume": 100000.0}, {"date": "2019-02-27", "close": 0.058, "volume": 138700.0}, {"date": "2019-02-28", "close": 0.058, "volume": 64141.0}, {"date": "2019-03-01", "close": 0.058, "volume": 40000.0}, {"date": "2019-03-04", "close": 0.06, "volume": 10000.0}, {"date": "2019-03-05", "close": 0.061, "volume": 10000.0}, {"date": "2019-03-07", "close": 0.06, "volume": 56867.0}, {"date": "2019-03-11", "close": 0.055, "volume": 54000.0}, {"date": "2019-03-12", "close": 0.054, "volume": 260178.0}, {"date": "2019-03-14", "close": 0.054, "volume": 94333.0}, {"date": "2019-03-15", "close": 0.054, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.055, "volume": 94242.0}, {"date": "2019-03-19", "close": 0.054, "volume": 4000.0}, {"date": "2019-03-20", "close": 0.044, "volume": 152795.0}, {"date": "2019-03-21", "close": 0.047, "volume": 56461.0}, {"date": "2019-03-22", "close": 0.049, "volume": 58054.0}, {"date": "2019-04-01", "close": 0.053, "volume": 21344.0}, {"date": "2019-04-02", "close": 0.055, "volume": 209677.0}, {"date": "2019-04-03", "close": 0.051, "volume": 90000.0}, {"date": "2019-04-04", "close": 0.054, "volume": 9259.0}, {"date": "2019-04-05", "close": 0.048, "volume": 145256.0}, {"date": "2019-04-08", "close": 0.046, "volume": 33634.0}, {"date": "2019-04-09", "close": 0.048, "volume": 50000.0}, {"date": "2019-04-12", "close": 0.048, "volume": 34711.0}, {"date": "2019-04-23", "close": 0.048, "volume": 12000.0}, {"date": "2019-04-24", "close": 0.047, "volume": 10000.0}, {"date": "2019-04-26", "close": 0.046, "volume": 12765.0}, {"date": "2019-04-30", "close": 0.046, "volume": 54450.0}, {"date": "2019-05-02", "close": 0.048, "volume": 80000.0}, {"date": "2019-05-03", "close": 0.05, "volume": 10000.0}, {"date": "2019-05-08", "close": 0.047, "volume": 125000.0}, {"date": "2019-05-13", "close": 0.047, "volume": 199988.0}, {"date": "2019-05-14", "close": 0.045, "volume": 569440.0}, {"date": "2019-05-20", "close": 0.042, "volume": 50000.0}, {"date": "2019-05-21", "close": 0.04, "volume": 66393.0}, {"date": "2019-05-22", "close": 0.04, "volume": 214744.0}, {"date": "2019-05-23", "close": 0.042, "volume": 20000.0}, {"date": "2019-05-27", "close": 0.04, "volume": 138863.0}, {"date": "2019-05-28", "close": 0.04, "volume": 89000.0}, {"date": "2019-06-03", "close": 0.037, "volume": 40849.0}, {"date": "2019-06-04", "close": 0.037, "volume": 29151.0}, {"date": "2019-06-05", "close": 0.035, "volume": 88349.0}, {"date": "2019-06-06", "close": 0.032, "volume": 412833.0}, {"date": "2019-06-07", "close": 0.036, "volume": 57250.0}, {"date": "2019-06-11", "close": 0.032, "volume": 41333.0}, {"date": "2019-06-13", "close": 0.028, "volume": 37017.0}, {"date": "2019-06-14", "close": 0.029, "volume": 34517.0}, {"date": "2019-06-17", "close": 0.034, "volume": 120000.0}, {"date": "2019-06-19", "close": 0.033, "volume": 319517.0}, {"date": "2019-06-20", "close": 0.033, "volume": 37149.0}, {"date": "2019-06-21", "close": 0.03, "volume": 165673.0}, {"date": "2019-06-24", "close": 0.03, "volume": 291233.0}, {"date": "2019-06-25", "close": 0.031, "volume": 115000.0}, {"date": "2019-06-26", "close": 0.031, "volume": 55000.0}, {"date": "2019-06-27", "close": 0.031, "volume": 105000.0}, {"date": "2019-06-28", "close": 0.031, "volume": 67495.0}, {"date": "2019-07-09", "close": 0.04, "volume": 138107.0}, {"date": "2019-07-16", "close": 0.03, "volume": 35160.0}, {"date": "2019-07-24", "close": 0.031, "volume": 16129.0}, {"date": "2019-07-25", "close": 0.03, "volume": 33871.0}, {"date": "2019-07-29", "close": 0.03, "volume": 3500.0}, {"date": "2019-08-01", "close": 0.031, "volume": 102138.0}, {"date": "2019-08-02", "close": 0.034, "volume": 27204.0}, {"date": "2019-08-06", "close": 0.031, "volume": 9699.0}, {"date": "2019-08-08", "close": 0.034, "volume": 6688.0}, {"date": "2019-08-09", "close": 0.034, "volume": 137722.0}, {"date": "2019-08-15", "close": 0.032, "volume": 90386.0}, {"date": "2019-08-23", "close": 0.03, "volume": 100000.0}, {"date": "2019-08-26", "close": 0.03, "volume": 122888.0}, {"date": "2019-08-30", "close": 0.031, "volume": 20000.0}, {"date": "2019-09-02", "close": 0.03, "volume": 223389.0}, {"date": "2019-09-04", "close": 0.03, "volume": 20000.0}, {"date": "2019-09-05", "close": 0.03, "volume": 30000.0}, {"date": "2019-09-06", "close": 0.029, "volume": 21806.0}, {"date": "2019-09-09", "close": 0.029, "volume": 5049.0}, {"date": "2019-09-12", "close": 0.032, "volume": 3362.0}, {"date": "2019-09-17", "close": 0.029, "volume": 50000.0}, {"date": "2019-09-19", "close": 0.033, "volume": 84721.0}, {"date": "2019-09-23", "close": 0.034, "volume": 30000.0}, {"date": "2019-09-26", "close": 0.035, "volume": 48087.0}, {"date": "2019-10-10", "close": 0.029, "volume": 100000.0}, {"date": "2019-10-17", "close": 0.029, "volume": 20000.0}, {"date": "2019-10-29", "close": 0.029, "volume": 195176.0}, {"date": "2019-10-30", "close": 0.029, "volume": 31490.0}, {"date": "2019-11-04", "close": 0.029, "volume": 53242.0}, {"date": "2019-11-07", "close": 0.029, "volume": 50000.0}, {"date": "2019-11-13", "close": 0.029, "volume": 102832.0}, {"date": "2019-11-14", "close": 0.029, "volume": 50680.0}, {"date": "2019-11-15", "close": 0.027, "volume": 200920.0}, {"date": "2019-11-18", "close": 0.026, "volume": 344957.0}, {"date": "2019-11-19", "close": 0.027, "volume": 98300.0}, {"date": "2019-11-20", "close": 0.027, "volume": 48675.0}, {"date": "2019-11-21", "close": 0.027, "volume": 80805.0}, {"date": "2019-11-22", "close": 0.026, "volume": 131637.0}, {"date": "2019-11-25", "close": 0.026, "volume": 187022.0}, {"date": "2019-11-26", "close": 0.025, "volume": 300000.0}, {"date": "2019-11-27", "close": 0.025, "volume": 418840.0}, {"date": "2019-11-28", "close": 0.025, "volume": 361161.0}, {"date": "2019-11-29", "close": 0.024, "volume": 20849.0}, {"date": "2019-12-03", "close": 0.023, "volume": 390252.0}, {"date": "2019-12-04", "close": 0.017, "volume": 1346924.0}, {"date": "2019-12-05", "close": 0.018, "volume": 596776.0}, {"date": "2019-12-06", "close": 0.018, "volume": 291538.0}, {"date": "2019-12-09", "close": 0.019, "volume": 1704710.0}, {"date": "2019-12-10", "close": 0.018, "volume": 2770053.0}, {"date": "2019-12-11", "close": 0.017, "volume": 161419.0}, {"date": "2019-12-13", "close": 0.02, "volume": 56746.0}, {"date": "2019-12-16", "close": 0.021, "volume": 799880.0}, {"date": "2019-12-17", "close": 0.027, "volume": 75000.0}, {"date": "2019-12-18", "close": 0.027, "volume": 17000.0}, {"date": "2019-12-23", "close": 0.049, "volume": 7330821.0}, {"date": "2019-12-24", "close": 0.058, "volume": 3558209.0}, {"date": "2019-12-27", "close": 0.075, "volume": 4705434.0}, {"date": "2019-12-30", "close": 0.068, "volume": 2681196.0}, {"date": "2019-12-31", "close": 0.062, "volume": 1233803.0}, {"date": "2020-01-02", "close": 0.057, "volume": 142105.0}, {"date": "2020-01-03", "close": 0.065, "volume": 948277.0}, {"date": "2020-01-06", "close": 0.064, "volume": 46000.0}, {"date": "2020-01-07", "close": 0.054, "volume": 590863.0}, {"date": "2020-01-08", "close": 0.05, "volume": 533007.0}, {"date": "2020-01-09", "close": 0.05, "volume": 44446.0}, {"date": "2020-01-10", "close": 0.05, "volume": 426657.0}, {"date": "2020-01-13", "close": 0.054, "volume": 265000.0}, {"date": "2020-01-14", "close": 0.05, "volume": 315094.0}, {"date": "2020-01-15", "close": 0.049, "volume": 44985.0}, {"date": "2020-01-16", "close": 0.05, "volume": 425756.0}, {"date": "2020-01-17", "close": 0.048, "volume": 145015.0}, {"date": "2020-01-20", "close": 0.051, "volume": 1047327.0}, {"date": "2020-01-21", "close": 0.048, "volume": 410000.0}, {"date": "2020-01-22", "close": 0.049, "volume": 112925.0}, {"date": "2020-01-23", "close": 0.049, "volume": 6000.0}, {"date": "2020-01-29", "close": 0.045, "volume": 278427.0}, {"date": "2020-01-30", "close": 0.047, "volume": 354917.0}, {"date": "2020-01-31", "close": 0.048, "volume": 93250.0}, {"date": "2020-02-03", "close": 0.045, "volume": 93177.0}, {"date": "2020-02-04", "close": 0.042, "volume": 174721.0}, {"date": "2020-02-05", "close": 0.043, "volume": 56812.0}, {"date": "2020-02-06", "close": 0.042, "volume": 37000.0}, {"date": "2020-02-07", "close": 0.042, "volume": 226279.0}, {"date": "2020-02-10", "close": 0.04, "volume": 128441.0}, {"date": "2020-02-11", "close": 0.045, "volume": 17000.0}, {"date": "2020-02-12", "close": 0.046, "volume": 11521.0}, {"date": "2020-02-13", "close": 0.048, "volume": 345022.0}, {"date": "2020-02-14", "close": 0.046, "volume": 35841.0}, {"date": "2020-02-17", "close": 0.045, "volume": 425497.0}, {"date": "2020-02-19", "close": 0.044, "volume": 163673.0}, {"date": "2020-02-20", "close": 0.045, "volume": 159999.0}, {"date": "2020-02-21", "close": 0.048, "volume": 207339.0}, {"date": "2020-02-24", "close": 0.045, "volume": 303500.0}, {"date": "2020-02-26", "close": 0.046, "volume": 250000.0}, {"date": "2020-02-27", "close": 0.05, "volume": 30000.0}, {"date": "2020-02-28", "close": 0.04, "volume": 252999.0}, {"date": "2020-03-02", "close": 0.045, "volume": 155682.0}, {"date": "2020-03-04", "close": 0.043, "volume": 128600.0}, {"date": "2020-03-05", "close": 0.043, "volume": 70000.0}, {"date": "2020-03-06", "close": 0.043, "volume": 50736.0}, {"date": "2020-03-09", "close": 0.04, "volume": 458633.0}, {"date": "2020-03-10", "close": 0.038, "volume": 66698.0}, {"date": "2020-03-12", "close": 0.035, "volume": 346092.0}, {"date": "2020-03-13", "close": 0.035, "volume": 165500.0}, {"date": "2020-03-16", "close": 0.035, "volume": 15100.0}, {"date": "2020-03-17", "close": 0.035, "volume": 29900.0}, {"date": "2020-03-18", "close": 0.03, "volume": 10000.0}, {"date": "2020-03-19", "close": 0.03, "volume": 53000.0}, {"date": "2020-03-20", "close": 0.032, "volume": 330000.0}, {"date": "2020-03-23", "close": 0.023, "volume": 320000.0}, {"date": "2020-03-24", "close": 0.023, "volume": 100000.0}, {"date": "2020-03-26", "close": 0.025, "volume": 185888.0}, {"date": "2020-03-27", "close": 0.024, "volume": 127111.0}, {"date": "2020-04-02", "close": 0.024, "volume": 50000.0}, {"date": "2020-04-06", "close": 0.025, "volume": 54000.0}, {"date": "2020-04-07", "close": 0.026, "volume": 50000.0}, {"date": "2020-04-14", "close": 0.026, "volume": 69200.0}, {"date": "2020-04-15", "close": 0.027, "volume": 150000.0}, {"date": "2020-04-16", "close": 0.027, "volume": 1000.0}, {"date": "2020-04-21", "close": 0.026, "volume": 156521.0}, {"date": "2020-04-22", "close": 0.025, "volume": 49279.0}, {"date": "2020-04-23", "close": 0.025, "volume": 10721.0}, {"date": "2020-05-01", "close": 0.025, "volume": 115000.0}, {"date": "2020-05-05", "close": 0.03, "volume": 46000.0}, {"date": "2020-05-06", "close": 0.035, "volume": 40000.0}, {"date": "2020-05-07", "close": 0.045, "volume": 356017.0}, {"date": "2020-05-08", "close": 0.039, "volume": 217035.0}, {"date": "2020-05-11", "close": 0.039, "volume": 63333.0}, {"date": "2020-05-12", "close": 0.043, "volume": 37619.0}, {"date": "2020-05-13", "close": 0.043, "volume": 22500.0}, {"date": "2020-05-14", "close": 0.043, "volume": 12222.0}, {"date": "2020-05-18", "close": 0.043, "volume": 56774.0}, {"date": "2020-05-19", "close": 0.04, "volume": 75726.0}, {"date": "2020-05-20", "close": 0.039, "volume": 315384.0}, {"date": "2020-05-21", "close": 0.037, "volume": 300894.0}, {"date": "2020-05-22", "close": 0.042, "volume": 37500.0}, {"date": "2020-05-25", "close": 0.049, "volume": 75000.0}, {"date": "2020-05-26", "close": 0.05, "volume": 191702.0}, {"date": "2020-05-27", "close": 0.05, "volume": 12000.0}, {"date": "2020-05-28", "close": 0.05, "volume": 94944.0}, {"date": "2020-05-29", "close": 0.051, "volume": 80000.0}, {"date": "2020-06-01", "close": 0.054, "volume": 415284.0}, {"date": "2020-06-02", "close": 0.05, "volume": 184028.0}, {"date": "2020-06-03", "close": 0.045, "volume": 92996.0}, {"date": "2020-06-04", "close": 0.045, "volume": 66725.0}, {"date": "2020-06-05", "close": 0.042, "volume": 24000.0}, {"date": "2020-06-09", "close": 0.04, "volume": 214354.0}, {"date": "2020-06-10", "close": 0.04, "volume": 173535.0}, {"date": "2020-06-11", "close": 0.04, "volume": 48300.0}, {"date": "2020-06-12", "close": 0.04, "volume": 115200.0}, {"date": "2020-06-22", "close": 0.039, "volume": 175000.0}, {"date": "2020-06-24", "close": 0.04, "volume": 101113.0}, {"date": "2020-06-25", "close": 0.039, "volume": 179166.0}, {"date": "2020-06-26", "close": 0.039, "volume": 37750.0}, {"date": "2020-06-29", "close": 0.04, "volume": 87834.0}, {"date": "2020-06-30", "close": 0.04, "volume": 292661.0}, {"date": "2020-07-01", "close": 0.039, "volume": 204527.0}, {"date": "2020-07-02", "close": 0.039, "volume": 5113.0}, {"date": "2020-07-03", "close": 0.045, "volume": 718808.0}, {"date": "2020-07-06", "close": 0.042, "volume": 35286.0}, {"date": "2020-07-07", "close": 0.042, "volume": 14714.0}, {"date": "2020-07-08", "close": 0.042, "volume": 44286.0}, {"date": "2020-07-10", "close": 0.049, "volume": 185000.0}, {"date": "2020-07-13", "close": 0.044, "volume": 338790.0}, {"date": "2020-07-14", "close": 0.044, "volume": 52572.0}, {"date": "2020-07-15", "close": 0.045, "volume": 45455.0}, {"date": "2020-07-16", "close": 0.05, "volume": 363020.0}, {"date": "2020-07-17", "close": 0.064, "volume": 583245.0}, {"date": "2020-07-20", "close": 0.069, "volume": 837714.0}, {"date": "2020-07-21", "close": 0.058, "volume": 217909.0}, {"date": "2020-07-22", "close": 0.053, "volume": 185014.0}, {"date": "2020-07-23", "close": 0.057, "volume": 230486.0}, {"date": "2020-07-24", "close": 0.06, "volume": 166110.0}, {"date": "2020-07-27", "close": 0.055, "volume": 178500.0}, {"date": "2020-07-28", "close": 0.062, "volume": 99500.0}, {"date": "2020-07-29", "close": 0.065, "volume": 402351.0}, {"date": "2020-07-30", "close": 0.067, "volume": 258000.0}, {"date": "2020-07-31", "close": 0.062, "volume": 76850.0}, {"date": "2020-08-03", "close": 0.063, "volume": 16912.0}, {"date": "2020-08-04", "close": 0.056, "volume": 113518.0}, {"date": "2020-08-05", "close": 0.057, "volume": 111077.0}, {"date": "2020-08-06", "close": 0.058, "volume": 190336.0}, {"date": "2020-08-07", "close": 0.057, "volume": 75914.0}, {"date": "2020-08-10", "close": 0.057, "volume": 55000.0}, {"date": "2020-08-11", "close": 0.058, "volume": 215000.0}, {"date": "2020-08-12", "close": 0.062, "volume": 140426.0}, {"date": "2020-08-13", "close": 0.064, "volume": 35748.0}, {"date": "2020-08-17", "close": 0.055, "volume": 192428.0}, {"date": "2020-08-18", "close": 0.055, "volume": 308672.0}, {"date": "2020-08-20", "close": 0.055, "volume": 94781.0}, {"date": "2020-08-21", "close": 0.053, "volume": 193254.0}, {"date": "2020-08-24", "close": 0.053, "volume": 131218.0}, {"date": "2020-08-25", "close": 0.056, "volume": 277524.0}, {"date": "2020-08-26", "close": 0.058, "volume": 70287.0}, {"date": "2020-08-27", "close": 0.059, "volume": 199407.0}, {"date": "2020-08-28", "close": 0.057, "volume": 339300.0}, {"date": "2020-08-31", "close": 0.06, "volume": 282983.0}, {"date": "2020-09-01", "close": 0.06, "volume": 82000.0}, {"date": "2020-09-02", "close": 0.055, "volume": 142984.0}, {"date": "2020-09-03", "close": 0.054, "volume": 122060.0}, {"date": "2020-09-04", "close": 0.053, "volume": 110000.0}, {"date": "2020-09-08", "close": 0.054, "volume": 327673.0}, {"date": "2020-09-09", "close": 0.052, "volume": 477454.0}, {"date": "2020-09-10", "close": 0.051, "volume": 512881.0}, {"date": "2020-09-11", "close": 0.05, "volume": 170000.0}, {"date": "2020-09-14", "close": 0.05, "volume": 612007.0}, {"date": "2020-09-15", "close": 0.048, "volume": 116061.0}, {"date": "2020-09-16", "close": 0.047, "volume": 238514.0}, {"date": "2020-09-17", "close": 0.048, "volume": 24949.0}, {"date": "2020-09-18", "close": 0.05, "volume": 101930.0}, {"date": "2020-09-21", "close": 0.048, "volume": 218471.0}, {"date": "2020-09-22", "close": 0.046, "volume": 108195.0}, {"date": "2020-09-23", "close": 0.047, "volume": 38775.0}, {"date": "2020-09-24", "close": 0.05, "volume": 366205.0}, {"date": "2020-09-29", "close": 0.048, "volume": 552360.0}, {"date": "2020-09-30", "close": 0.05, "volume": 267109.0}, {"date": "2020-10-01", "close": 0.047, "volume": 113127.0}, {"date": "2020-10-05", "close": 0.048, "volume": 152605.0}, {"date": "2020-10-06", "close": 0.047, "volume": 185221.0}, {"date": "2020-10-07", "close": 0.045, "volume": 197674.0}, {"date": "2020-10-08", "close": 0.16, "volume": 47359976.0}, {"date": "2020-10-09", "close": 0.15, "volume": 9463660.0}, {"date": "2020-10-12", "close": 0.15, "volume": 5738273.0}, {"date": "2020-10-13", "close": 0.135, "volume": 2819412.0}, {"date": "2020-10-14", "close": 0.13, "volume": 2253875.0}, {"date": "2020-10-15", "close": 0.13, "volume": 696377.0}, {"date": "2020-10-16", "close": 0.135, "volume": 3599216.0}, {"date": "2020-10-19", "close": 0.13, "volume": 2421129.0}, {"date": "2020-10-20", "close": 0.14, "volume": 789309.0}, {"date": "2020-10-21", "close": 0.13, "volume": 1818278.0}, {"date": "2020-10-22", "close": 0.125, "volume": 1784981.0}, {"date": "2020-10-23", "close": 0.12, "volume": 2157936.0}, {"date": "2020-10-26", "close": 0.125, "volume": 2218638.0}, {"date": "2020-10-27", "close": 0.125, "volume": 1195530.0}, {"date": "2020-10-28", "close": 0.135, "volume": 1040874.0}, {"date": "2020-10-29", "close": 0.13, "volume": 2057180.0}, {"date": "2020-10-30", "close": 0.125, "volume": 836763.0}, {"date": "2020-11-02", "close": 0.13, "volume": 1133004.0}, {"date": "2020-11-03", "close": 0.125, "volume": 1136209.0}, {"date": "2020-11-04", "close": 0.125, "volume": 230229.0}, {"date": "2020-11-05", "close": 0.13, "volume": 917828.0}, {"date": "2020-11-06", "close": 0.13, "volume": 761363.0}, {"date": "2020-11-09", "close": 0.155, "volume": 3290488.0}, {"date": "2020-11-10", "close": 0.15, "volume": 1086233.0}, {"date": "2020-11-11", "close": 0.15, "volume": 1277717.0}, {"date": "2020-11-12", "close": 0.15, "volume": 385323.0}, {"date": "2020-11-13", "close": 0.155, "volume": 258390.0}, {"date": "2020-11-16", "close": 0.16, "volume": 91976.0}, {"date": "2020-11-17", "close": 0.165, "volume": 1951419.0}, {"date": "2020-11-18", "close": 0.16, "volume": 766419.0}, {"date": "2020-11-19", "close": 0.15, "volume": 448990.0}, {"date": "2020-11-20", "close": 0.15, "volume": 701274.0}, {"date": "2020-11-23", "close": 0.16, "volume": 316210.0}, {"date": "2020-11-24", "close": 0.135, "volume": 1755052.0}, {"date": "2020-11-25", "close": 0.14, "volume": 511918.0}, {"date": "2020-11-26", "close": 0.14, "volume": 549149.0}, {"date": "2020-11-27", "close": 0.14, "volume": 78841.0}, {"date": "2020-11-30", "close": 0.135, "volume": 444925.0}, {"date": "2020-12-01", "close": 0.14, "volume": 593770.0}, {"date": "2020-12-02", "close": 0.15, "volume": 640249.0}, {"date": "2020-12-03", "close": 0.16, "volume": 587143.0}, {"date": "2020-12-04", "close": 0.155, "volume": 1251307.0}, {"date": "2020-12-07", "close": 0.165, "volume": 1909380.0}, {"date": "2020-12-08", "close": 0.165, "volume": 1276543.0}, {"date": "2020-12-09", "close": 0.175, "volume": 2340059.0}, {"date": "2020-12-10", "close": 0.175, "volume": 502837.0}, {"date": "2020-12-11", "close": 0.17, "volume": 317816.0}, {"date": "2020-12-14", "close": 0.18, "volume": 893786.0}, {"date": "2020-12-15", "close": 0.18, "volume": 448225.0}, {"date": "2020-12-16", "close": 0.18, "volume": 585084.0}, {"date": "2020-12-17", "close": 0.17, "volume": 815739.0}, {"date": "2020-12-18", "close": 0.175, "volume": 961734.0}, {"date": "2020-12-21", "close": 0.09, "volume": 13614902.0}, {"date": "2020-12-22", "close": 0.085, "volume": 2680151.0}, {"date": "2020-12-23", "close": 0.084, "volume": 1165129.0}, {"date": "2020-12-24", "close": 0.083, "volume": 1223905.0}, {"date": "2020-12-29", "close": 0.087, "volume": 1449476.0}, {"date": "2020-12-30", "close": 0.084, "volume": 177310.0}, {"date": "2020-12-31", "close": 0.084, "volume": 251382.0}, {"date": "2021-01-04", "close": 0.085, "volume": 489240.0}, {"date": "2021-01-05", "close": 0.084, "volume": 215318.0}, {"date": "2021-01-06", "close": 0.084, "volume": 489836.0}, {"date": "2021-01-07", "close": 0.081, "volume": 300685.0}, {"date": "2021-01-08", "close": 0.077, "volume": 1162902.0}, {"date": "2021-01-11", "close": 0.079, "volume": 329452.0}, {"date": "2021-01-12", "close": 0.079, "volume": 363297.0}, {"date": "2021-01-13", "close": 0.08, "volume": 180772.0}, {"date": "2021-01-14", "close": 0.083, "volume": 275203.0}, {"date": "2021-01-15", "close": 0.086, "volume": 387878.0}, {"date": "2021-01-18", "close": 0.082, "volume": 751991.0}, {"date": "2021-01-19", "close": 0.079, "volume": 339186.0}, {"date": "2021-01-20", "close": 0.078, "volume": 161847.0}, {"date": "2021-01-21", "close": 0.077, "volume": 501280.0}, {"date": "2021-01-22", "close": 0.075, "volume": 979247.0}, {"date": "2021-01-25", "close": 0.078, "volume": 218086.0}, {"date": "2021-01-27", "close": 0.075, "volume": 48590.0}, {"date": "2021-01-28", "close": 0.074, "volume": 267453.0}, {"date": "2021-01-29", "close": 0.074, "volume": 257124.0}, {"date": "2021-02-01", "close": 0.073, "volume": 380079.0}, {"date": "2021-02-02", "close": 0.074, "volume": 54076.0}, {"date": "2021-02-03", "close": 0.076, "volume": 30000.0}, {"date": "2021-02-04", "close": 0.073, "volume": 66868.0}, {"date": "2021-02-05", "close": 0.071, "volume": 370478.0}, {"date": "2021-02-08", "close": 0.068, "volume": 616545.0}, {"date": "2021-02-09", "close": 0.071, "volume": 440266.0}, {"date": "2021-02-10", "close": 0.08, "volume": 1103819.0}, {"date": "2021-02-11", "close": 0.078, "volume": 769558.0}, {"date": "2021-02-12", "close": 0.079, "volume": 35237.0}, {"date": "2021-02-15", "close": 0.082, "volume": 54843.0}, {"date": "2021-02-16", "close": 0.078, "volume": 187286.0}, {"date": "2021-02-17", "close": 0.08, "volume": 236124.0}, {"date": "2021-02-18", "close": 0.075, "volume": 422527.0}, {"date": "2021-02-19", "close": 0.076, "volume": 81305.0}, {"date": "2021-02-22", "close": 0.077, "volume": 222070.0}, {"date": "2021-02-23", "close": 0.08, "volume": 240511.0}, {"date": "2021-02-24", "close": 0.081, "volume": 116745.0}, {"date": "2021-02-25", "close": 0.082, "volume": 101171.0}, {"date": "2021-02-26", "close": 0.076, "volume": 142061.0}, {"date": "2021-03-02", "close": 0.078, "volume": 79405.0}, {"date": "2021-03-03", "close": 0.078, "volume": 199709.0}, {"date": "2021-03-04", "close": 0.078, "volume": 649681.0}, {"date": "2021-03-05", "close": 0.076, "volume": 103785.0}, {"date": "2021-03-08", "close": 0.076, "volume": 50000.0}, {"date": "2021-03-09", "close": 0.074, "volume": 105880.0}, {"date": "2021-03-10", "close": 0.073, "volume": 153691.0}, {"date": "2021-03-11", "close": 0.07, "volume": 46667.0}, {"date": "2021-03-12", "close": 0.074, "volume": 196050.0}, {"date": "2021-03-15", "close": 0.079, "volume": 651287.0}, {"date": "2021-03-16", "close": 0.087, "volume": 496725.0}, {"date": "2021-03-17", "close": 0.086, "volume": 370140.0}, {"date": "2021-03-18", "close": 0.093, "volume": 754898.0}, {"date": "2021-03-19", "close": 0.089, "volume": 632840.0}, {"date": "2021-03-22", "close": 0.085, "volume": 204236.0}, {"date": "2021-03-23", "close": 0.084, "volume": 245166.0}, {"date": "2021-03-24", "close": 0.09, "volume": 1168507.0}, {"date": "2021-03-25", "close": 0.088, "volume": 862913.0}, {"date": "2021-03-26", "close": 0.089, "volume": 382999.0}, {"date": "2021-03-29", "close": 0.088, "volume": 514015.0}, {"date": "2021-03-30", "close": 0.088, "volume": 25792.0}, {"date": "2021-03-31", "close": 0.08, "volume": 206676.0}, {"date": "2021-04-01", "close": 0.085, "volume": 134421.0}, {"date": "2021-04-06", "close": 0.086, "volume": 4230079.0}, {"date": "2021-04-07", "close": 0.077, "volume": 1322067.0}, {"date": "2021-04-08", "close": 0.075, "volume": 445847.0}, {"date": "2021-04-09", "close": 0.075, "volume": 41000.0}, {"date": "2021-04-12", "close": 0.078, "volume": 490472.0}, {"date": "2021-04-13", "close": 0.075, "volume": 229500.0}, {"date": "2021-04-14", "close": 0.075, "volume": 41250.0}, {"date": "2021-04-15", "close": 0.075, "volume": 550949.0}, {"date": "2021-04-16", "close": 0.071, "volume": 127697.0}, {"date": "2021-04-19", "close": 0.07, "volume": 314397.0}, {"date": "2021-04-20", "close": 0.07, "volume": 77186.0}, {"date": "2021-04-21", "close": 0.068, "volume": 529864.0}, {"date": "2021-04-22", "close": 0.066, "volume": 187560.0}, {"date": "2021-04-23", "close": 0.068, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.067, "volume": 150593.0}, {"date": "2021-04-28", "close": 0.068, "volume": 564163.0}, {"date": "2021-04-29", "close": 0.065, "volume": 804746.0}, {"date": "2021-04-30", "close": 0.064, "volume": 300000.0}, {"date": "2021-05-03", "close": 0.065, "volume": 136392.0}, {"date": "2021-05-04", "close": 0.064, "volume": 207829.0}, {"date": "2021-05-05", "close": 0.062, "volume": 123073.0}, {"date": "2021-05-06", "close": 0.062, "volume": 119853.0}, {"date": "2021-05-07", "close": 0.065, "volume": 21111.0}, {"date": "2021-05-10", "close": 0.065, "volume": 194175.0}, {"date": "2021-05-11", "close": 0.065, "volume": 129657.0}, {"date": "2021-05-12", "close": 0.065, "volume": 8000.0}, {"date": "2021-05-13", "close": 0.062, "volume": 344956.0}, {"date": "2021-05-14", "close": 0.066, "volume": 131594.0}, {"date": "2021-05-17", "close": 0.063, "volume": 130000.0}, {"date": "2021-05-18", "close": 0.066, "volume": 273575.0}, {"date": "2021-05-19", "close": 0.074, "volume": 650000.0}, {"date": "2021-05-20", "close": 0.074, "volume": 489478.0}, {"date": "2021-05-21", "close": 0.076, "volume": 240415.0}, {"date": "2021-05-24", "close": 0.072, "volume": 434500.0}, {"date": "2021-05-25", "close": 0.076, "volume": 111358.0}, {"date": "2021-05-26", "close": 0.073, "volume": 35000.0}, {"date": "2021-05-27", "close": 0.07, "volume": 55288.0}, {"date": "2021-05-28", "close": 0.07, "volume": 112895.0}, {"date": "2021-05-31", "close": 0.074, "volume": 326162.0}, {"date": "2021-06-01", "close": 0.077, "volume": 47812.0}, {"date": "2021-06-02", "close": 0.077, "volume": 243973.0}, {"date": "2021-06-03", "close": 0.077, "volume": 24262.0}, {"date": "2021-06-04", "close": 0.072, "volume": 318226.0}, {"date": "2021-06-07", "close": 0.068, "volume": 774.0}, {"date": "2021-06-08", "close": 0.066, "volume": 251802.0}, {"date": "2021-06-09", "close": 0.067, "volume": 32262.0}, {"date": "2021-06-10", "close": 0.072, "volume": 71243.0}, {"date": "2021-06-11", "close": 0.068, "volume": 160247.0}, {"date": "2021-06-15", "close": 0.073, "volume": 106990.0}, {"date": "2021-06-16", "close": 0.076, "volume": 264316.0}, {"date": "2021-06-17", "close": 0.073, "volume": 195251.0}, {"date": "2021-06-18", "close": 0.071, "volume": 40212.0}, {"date": "2021-06-21", "close": 0.07, "volume": 276328.0}, {"date": "2021-06-22", "close": 0.07, "volume": 138354.0}, {"date": "2021-06-23", "close": 0.065, "volume": 788466.0}, {"date": "2021-06-24", "close": 0.067, "volume": 204712.0}, {"date": "2021-06-25", "close": 0.071, "volume": 97600.0}, {"date": "2021-06-28", "close": 0.062, "volume": 2598382.0}, {"date": "2021-06-29", "close": 0.063, "volume": 622250.0}, {"date": "2021-06-30", "close": 0.06, "volume": 265505.0}, {"date": "2021-07-01", "close": 0.062, "volume": 62306.0}, {"date": "2021-07-02", "close": 0.061, "volume": 122661.0}, {"date": "2021-07-05", "close": 0.058, "volume": 326565.0}, {"date": "2021-07-06", "close": 0.06, "volume": 265440.0}, {"date": "2021-07-07", "close": 0.056, "volume": 89796.0}, {"date": "2021-07-08", "close": 0.059, "volume": 43244.0}, {"date": "2021-07-09", "close": 0.059, "volume": 22542.0}, {"date": "2021-07-13", "close": 0.059, "volume": 422.0}, {"date": "2021-07-14", "close": 0.059, "volume": 3373.0}, {"date": "2021-07-15", "close": 0.062, "volume": 101472.0}, {"date": "2021-07-19", "close": 0.059, "volume": 29677.0}, {"date": "2021-07-20", "close": 0.06, "volume": 126695.0}, {"date": "2021-07-21", "close": 0.058, "volume": 136241.0}, {"date": "2021-07-22", "close": 0.06, "volume": 80000.0}, {"date": "2021-07-23", "close": 0.059, "volume": 21502.0}, {"date": "2021-07-26", "close": 0.058, "volume": 228181.0}, {"date": "2021-07-27", "close": 0.057, "volume": 48843.0}, {"date": "2021-07-28", "close": 0.058, "volume": 132023.0}, {"date": "2021-07-29", "close": 0.06, "volume": 117759.0}, {"date": "2021-07-30", "close": 0.056, "volume": 50000.0}, {"date": "2021-08-02", "close": 0.057, "volume": 183496.0}, {"date": "2021-08-03", "close": 0.059, "volume": 35000.0}, {"date": "2021-08-04", "close": 0.058, "volume": 374210.0}, {"date": "2021-08-05", "close": 0.057, "volume": 142758.0}, {"date": "2021-08-06", "close": 0.057, "volume": 131589.0}, {"date": "2021-08-09", "close": 0.056, "volume": 96680.0}, {"date": "2021-08-11", "close": 0.054, "volume": 218013.0}, {"date": "2021-08-12", "close": 0.055, "volume": 527128.0}, {"date": "2021-08-13", "close": 0.055, "volume": 220936.0}, {"date": "2021-08-16", "close": 0.053, "volume": 245004.0}, {"date": "2021-08-17", "close": 0.053, "volume": 293166.0}, {"date": "2021-08-18", "close": 0.057, "volume": 724958.0}, {"date": "2021-08-19", "close": 0.059, "volume": 600474.0}, {"date": "2021-08-20", "close": 0.064, "volume": 886003.0}, {"date": "2021-08-23", "close": 0.065, "volume": 382350.0}, {"date": "2021-08-24", "close": 0.071, "volume": 972783.0}, {"date": "2021-08-25", "close": 0.075, "volume": 307119.0}, {"date": "2021-08-26", "close": 0.069, "volume": 98564.0}, {"date": "2021-08-30", "close": 0.069, "volume": 149570.0}, {"date": "2021-08-31", "close": 0.065, "volume": 240930.0}, {"date": "2021-09-01", "close": 0.063, "volume": 48000.0}, {"date": "2021-09-02", "close": 0.064, "volume": 40273.0}, {"date": "2021-09-03", "close": 0.063, "volume": 28307.0}, {"date": "2021-09-06", "close": 0.07, "volume": 135950.0}, {"date": "2021-09-07", "close": 0.065, "volume": 121157.0}, {"date": "2021-09-08", "close": 0.062, "volume": 179499.0}, {"date": "2021-09-10", "close": 0.068, "volume": 52000.0}, {"date": "2021-09-13", "close": 0.068, "volume": 228077.0}, {"date": "2021-09-14", "close": 0.066, "volume": 225017.0}, {"date": "2021-09-15", "close": 0.069, "volume": 179696.0}, {"date": "2021-09-16", "close": 0.072, "volume": 782310.0}, {"date": "2021-09-17", "close": 0.077, "volume": 477859.0}, {"date": "2021-09-20", "close": 0.075, "volume": 828240.0}, {"date": "2021-09-21", "close": 0.074, "volume": 200391.0}, {"date": "2021-09-22", "close": 0.075, "volume": 123293.0}, {"date": "2021-09-23", "close": 0.074, "volume": 36666.0}, {"date": "2021-09-24", "close": 0.075, "volume": 80380.0}, {"date": "2021-09-27", "close": 0.073, "volume": 62516.0}, {"date": "2021-09-28", "close": 0.075, "volume": 114311.0}, {"date": "2021-09-29", "close": 0.076, "volume": 118983.0}, {"date": "2021-09-30", "close": 0.076, "volume": 66578.0}, {"date": "2021-10-01", "close": 0.072, "volume": 100407.0}, {"date": "2021-10-04", "close": 0.072, "volume": 66000.0}, {"date": "2021-10-05", "close": 0.073, "volume": 171000.0}, {"date": "2021-10-07", "close": 0.073, "volume": 8467.0}, {"date": "2021-10-08", "close": 0.079, "volume": 292056.0}, {"date": "2021-10-11", "close": 0.077, "volume": 17758.0}, {"date": "2021-10-12", "close": 0.077, "volume": 295473.0}, {"date": "2021-10-13", "close": 0.089, "volume": 1557392.0}, {"date": "2021-10-14", "close": 0.09, "volume": 6247320.0}, {"date": "2021-10-15", "close": 0.091, "volume": 779849.0}, {"date": "2021-10-18", "close": 0.081, "volume": 1494604.0}, {"date": "2021-10-19", "close": 0.079, "volume": 747135.0}, {"date": "2021-10-20", "close": 0.079, "volume": 484051.0}, {"date": "2021-10-21", "close": 0.082, "volume": 416586.0}, {"date": "2021-10-22", "close": 0.085, "volume": 262016.0}, {"date": "2021-10-25", "close": 0.085, "volume": 62000.0}, {"date": "2021-10-26", "close": 0.083, "volume": 93735.0}, {"date": "2021-10-27", "close": 0.082, "volume": 164118.0}, {"date": "2021-10-28", "close": 0.081, "volume": 123159.0}, {"date": "2021-10-29", "close": 0.083, "volume": 424950.0}, {"date": "2021-11-01", "close": 0.087, "volume": 105203.0}, {"date": "2021-11-02", "close": 0.089, "volume": 1080306.0}, {"date": "2021-11-04", "close": 0.094, "volume": 398900.0}, {"date": "2021-11-05", "close": 0.09, "volume": 1020930.0}, {"date": "2021-11-08", "close": 0.088, "volume": 565205.0}, {"date": "2021-11-09", "close": 0.085, "volume": 446234.0}, {"date": "2021-11-10", "close": 0.084, "volume": 3599.0}, {"date": "2021-11-11", "close": 0.085, "volume": 208605.0}, {"date": "2021-11-12", "close": 0.09, "volume": 949389.0}, {"date": "2021-11-15", "close": 0.094, "volume": 6384.0}, {"date": "2021-11-16", "close": 0.089, "volume": 72785.0}, {"date": "2021-11-17", "close": 0.085, "volume": 220738.0}, {"date": "2021-11-18", "close": 0.09, "volume": 108467.0}, {"date": "2021-11-19", "close": 0.09, "volume": 42889.0}, {"date": "2021-11-22", "close": 0.089, "volume": 290799.0}, {"date": "2021-11-23", "close": 0.085, "volume": 378316.0}, {"date": "2021-11-24", "close": 0.082, "volume": 190511.0}, {"date": "2021-11-25", "close": 0.084, "volume": 353866.0}, {"date": "2021-11-26", "close": 0.08, "volume": 339508.0}, {"date": "2021-11-29", "close": 0.09, "volume": 177131.0}, {"date": "2021-11-30", "close": 0.094, "volume": 406142.0}, {"date": "2021-12-01", "close": 0.093, "volume": 75129.0}, {"date": "2021-12-02", "close": 0.09, "volume": 74325.0}, {"date": "2021-12-06", "close": 0.09, "volume": 235675.0}, {"date": "2021-12-07", "close": 0.095, "volume": 993457.0}, {"date": "2021-12-08", "close": 0.094, "volume": 11200.0}, {"date": "2021-12-09", "close": 0.099, "volume": 141138.0}, {"date": "2021-12-10", "close": 0.098, "volume": 60000.0}, {"date": "2021-12-13", "close": 0.09, "volume": 184085.0}, {"date": "2021-12-14", "close": 0.089, "volume": 145036.0}, {"date": "2021-12-15", "close": 0.084, "volume": 178714.0}, {"date": "2021-12-16", "close": 0.08, "volume": 334066.0}, {"date": "2021-12-17", "close": 0.085, "volume": 260269.0}, {"date": "2021-12-20", "close": 0.089, "volume": 214988.0}, {"date": "2021-12-21", "close": 0.08, "volume": 787198.0}, {"date": "2021-12-22", "close": 0.08, "volume": 20000.0}, {"date": "2021-12-23", "close": 0.08, "volume": 71092.0}, {"date": "2021-12-24", "close": 0.08, "volume": 199031.0}, {"date": "2021-12-30", "close": 0.08, "volume": 15000.0}, {"date": "2021-12-31", "close": 0.084, "volume": 72694.0}, {"date": "2022-01-04", "close": 0.082, "volume": 30000.0}, {"date": "2022-01-05", "close": 0.078, "volume": 631904.0}, {"date": "2022-01-06", "close": 0.078, "volume": 65056.0}, {"date": "2022-01-07", "close": 0.077, "volume": 170000.0}, {"date": "2022-01-10", "close": 0.079, "volume": 48096.0}, {"date": "2022-01-11", "close": 0.08, "volume": 165048.0}, {"date": "2022-01-12", "close": 0.079, "volume": 92335.0}, {"date": "2022-01-13", "close": 0.082, "volume": 410205.0}, {"date": "2022-01-14", "close": 0.078, "volume": 958428.0}, {"date": "2022-01-17", "close": 0.08, "volume": 99070.0}, {"date": "2022-01-18", "close": 0.081, "volume": 56686.0}, {"date": "2022-01-19", "close": 0.085, "volume": 146867.0}, {"date": "2022-01-20", "close": 0.08, "volume": 87027.0}, {"date": "2022-01-21", "close": 0.08, "volume": 10700.0}, {"date": "2022-01-24", "close": 0.08, "volume": 59646.0}, {"date": "2022-01-25", "close": 0.07, "volume": 665503.0}, {"date": "2022-01-27", "close": 0.071, "volume": 23803.0}, {"date": "2022-01-28", "close": 0.077, "volume": 197600.0}, {"date": "2022-01-31", "close": 0.077, "volume": 2585.0}, {"date": "2022-02-01", "close": 0.071, "volume": 225042.0}, {"date": "2022-02-02", "close": 0.066, "volume": 371087.0}, {"date": "2022-02-03", "close": 0.074, "volume": 233160.0}, {"date": "2022-02-07", "close": 0.066, "volume": 282437.0}, {"date": "2022-02-08", "close": 0.065, "volume": 408640.0}, {"date": "2022-02-09", "close": 0.065, "volume": 25273.0}, {"date": "2022-02-14", "close": 0.067, "volume": 62711.0}, {"date": "2022-02-15", "close": 0.063, "volume": 180809.0}, {"date": "2022-02-16", "close": 0.06, "volume": 687550.0}, {"date": "2022-02-17", "close": 0.068, "volume": 93500.0}, {"date": "2022-02-18", "close": 0.06, "volume": 176662.0}, {"date": "2022-02-21", "close": 0.061, "volume": 200000.0}, {"date": "2022-02-22", "close": 0.059, "volume": 392122.0}, {"date": "2022-02-23", "close": 0.062, "volume": 8000.0}, {"date": "2022-02-25", "close": 0.059, "volume": 10069.0}, {"date": "2022-02-28", "close": 0.06, "volume": 13000.0}, {"date": "2022-03-01", "close": 0.065, "volume": 60000.0}, {"date": "2022-03-02", "close": 0.064, "volume": 67000.0}, {"date": "2022-03-03", "close": 0.061, "volume": 31305.0}, {"date": "2022-03-07", "close": 0.061, "volume": 33900.0}, {"date": "2022-03-08", "close": 0.059, "volume": 74000.0}, {"date": "2022-03-09", "close": 0.061, "volume": 158000.0}, {"date": "2022-03-10", "close": 0.06, "volume": 267228.0}, {"date": "2022-03-11", "close": 0.068, "volume": 107611.0}, {"date": "2022-03-14", "close": 0.068, "volume": 13624.0}, {"date": "2022-03-15", "close": 0.059, "volume": 195996.0}, {"date": "2022-03-16", "close": 0.061, "volume": 2911.0}, {"date": "2022-03-18", "close": 0.06, "volume": 37050.0}, {"date": "2022-03-21", "close": 0.057, "volume": 515783.0}, {"date": "2022-03-22", "close": 0.055, "volume": 236876.0}, {"date": "2022-03-23", "close": 0.055, "volume": 211369.0}, {"date": "2022-03-24", "close": 0.065, "volume": 358468.0}, {"date": "2022-03-25", "close": 0.06, "volume": 71200.0}, {"date": "2022-03-28", "close": 0.0655, "volume": 23445.0}, {"date": "2022-03-30", "close": 0.063, "volume": 201046.0}, {"date": "2022-03-31", "close": 0.064, "volume": 15625.0}, {"date": "2022-04-01", "close": 0.063, "volume": 332.0}, {"date": "2022-04-04", "close": 0.061, "volume": 156487.0}, {"date": "2022-04-05", "close": 0.06, "volume": 47957.0}, {"date": "2022-04-06", "close": 0.06, "volume": 70000.0}, {"date": "2022-04-07", "close": 0.06, "volume": 12800.0}, {"date": "2022-04-08", "close": 0.065, "volume": 230064.0}, {"date": "2022-04-11", "close": 0.062, "volume": 269590.0}, {"date": "2022-04-12", "close": 0.062, "volume": 3500.0}, {"date": "2022-04-13", "close": 0.062, "volume": 8902.0}, {"date": "2022-04-14", "close": 0.062, "volume": 6000.0}, {"date": "2022-04-19", "close": 0.067, "volume": 371432.0}, {"date": "2022-04-20", "close": 0.065, "volume": 139876.0}, {"date": "2022-04-21", "close": 0.065, "volume": 154890.0}, {"date": "2022-04-22", "close": 0.066, "volume": 3016.0}, {"date": "2022-04-26", "close": 0.062, "volume": 298444.0}, {"date": "2022-04-27", "close": 0.062, "volume": 76192.0}, {"date": "2022-04-28", "close": 0.064, "volume": 539183.0}, {"date": "2022-04-29", "close": 0.07, "volume": 50000.0}, {"date": "2022-05-02", "close": 0.06, "volume": 470645.0}, {"date": "2022-05-03", "close": 0.062, "volume": 4167.0}, {"date": "2022-05-04", "close": 0.061, "volume": 97666.0}, {"date": "2022-05-05", "close": 0.067, "volume": 105000.0}, {"date": "2022-05-06", "close": 0.063, "volume": 78415.0}, {"date": "2022-05-09", "close": 0.06, "volume": 386555.0}, {"date": "2022-05-10", "close": 0.054, "volume": 1313686.0}, {"date": "2022-05-12", "close": 0.061, "volume": 20000.0}, {"date": "2022-05-18", "close": 0.054, "volume": 250954.0}, {"date": "2022-05-19", "close": 0.055, "volume": 45226.0}, {"date": "2022-05-20", "close": 0.055, "volume": 104774.0}, {"date": "2022-05-27", "close": 0.053, "volume": 163500.0}, {"date": "2022-05-30", "close": 0.053, "volume": 10000.0}, {"date": "2022-06-02", "close": 0.053, "volume": 39960.0}, {"date": "2022-06-03", "close": 0.052, "volume": 50000.0}, {"date": "2022-06-07", "close": 0.052, "volume": 56000.0}, {"date": "2022-06-08", "close": 0.05, "volume": 5204.0}, {"date": "2022-06-10", "close": 0.05, "volume": 300000.0}, {"date": "2022-06-14", "close": 0.045, "volume": 726429.0}, {"date": "2022-06-15", "close": 0.048, "volume": 641178.0}, {"date": "2022-06-16", "close": 0.045, "volume": 85101.0}, {"date": "2022-06-17", "close": 0.042, "volume": 345345.0}, {"date": "2022-06-20", "close": 0.048, "volume": 267627.0}, {"date": "2022-06-21", "close": 0.05, "volume": 221906.0}, {"date": "2022-06-22", "close": 0.044, "volume": 115330.0}, {"date": "2022-06-23", "close": 0.038, "volume": 339462.0}, {"date": "2022-06-24", "close": 0.038, "volume": 1233269.0}, {"date": "2022-06-27", "close": 0.039, "volume": 531575.0}, {"date": "2022-06-28", "close": 0.041, "volume": 146392.0}, {"date": "2022-06-29", "close": 0.041, "volume": 163250.0}, {"date": "2022-06-30", "close": 0.039, "volume": 97711.0}, {"date": "2022-07-01", "close": 0.044, "volume": 3440.0}, {"date": "2022-07-04", "close": 0.04, "volume": 27010.0}, {"date": "2022-07-06", "close": 0.045, "volume": 12000.0}, {"date": "2022-07-08", "close": 0.045, "volume": 30155.0}, {"date": "2022-07-12", "close": 0.044, "volume": 4829.0}, {"date": "2022-07-13", "close": 0.043, "volume": 10495.0}, {"date": "2022-07-18", "close": 0.044, "volume": 12000.0}, {"date": "2022-07-19", "close": 0.045, "volume": 75297.0}, {"date": "2022-07-20", "close": 0.044, "volume": 50603.0}, {"date": "2022-07-22", "close": 0.044, "volume": 7369.0}, {"date": "2022-07-26", "close": 0.044, "volume": 61307.0}, {"date": "2022-08-01", "close": 0.046, "volume": 127099.0}, {"date": "2022-08-02", "close": 0.045, "volume": 150000.0}, {"date": "2022-08-03", "close": 0.047, "volume": 310000.0}, {"date": "2022-08-05", "close": 0.047, "volume": 230650.0}, {"date": "2022-08-08", "close": 0.05, "volume": 6020.0}, {"date": "2022-08-10", "close": 0.055, "volume": 136581.0}, {"date": "2022-08-11", "close": 0.056, "volume": 77672.0}, {"date": "2022-08-12", "close": 0.055, "volume": 310878.0}, {"date": "2022-08-15", "close": 0.064, "volume": 593048.0}, {"date": "2022-08-16", "close": 0.06, "volume": 251271.0}, {"date": "2022-08-19", "close": 0.06, "volume": 145536.0}, {"date": "2022-08-22", "close": 0.061, "volume": 4098.0}, {"date": "2022-08-23", "close": 0.055, "volume": 150000.0}, {"date": "2022-08-25", "close": 0.059, "volume": 34748.0}, {"date": "2022-08-26", "close": 0.054, "volume": 20812.0}, {"date": "2022-08-29", "close": 0.058, "volume": 103468.0}, {"date": "2022-08-31", "close": 0.059, "volume": 6691.0}, {"date": "2022-09-01", "close": 0.059, "volume": 85.0}, {"date": "2022-09-02", "close": 0.059, "volume": 85.0}, {"date": "2022-09-05", "close": 0.05, "volume": 298310.0}, {"date": "2022-09-07", "close": 0.055, "volume": 120000.0}, {"date": "2022-09-08", "close": 0.066, "volume": 394496.0}, {"date": "2022-09-09", "close": 0.06, "volume": 292294.0}, {"date": "2022-09-12", "close": 0.062, "volume": 22247.0}, {"date": "2022-09-13", "close": 0.058, "volume": 46000.0}, {"date": "2022-09-14", "close": 0.064, "volume": 258605.0}, {"date": "2022-09-15", "close": 0.066, "volume": 203713.0}, {"date": "2022-09-16", "close": 0.058, "volume": 638205.0}, {"date": "2022-09-20", "close": 0.057, "volume": 59014.0}, {"date": "2022-09-21", "close": 0.054, "volume": 32183.0}, {"date": "2022-09-23", "close": 0.055, "volume": 15992.0}, {"date": "2022-09-26", "close": 0.054, "volume": 177068.0}, {"date": "2022-09-27", "close": 0.055, "volume": 26785.0}, {"date": "2022-09-28", "close": 0.055, "volume": 49618.0}, {"date": "2022-10-03", "close": 0.053, "volume": 34185.0}, {"date": "2022-10-04", "close": 0.058, "volume": 268154.0}, {"date": "2022-10-05", "close": 0.058, "volume": 10000.0}, {"date": "2022-10-06", "close": 0.055, "volume": 3740.0}, {"date": "2022-10-10", "close": 0.058, "volume": 51356.0}, {"date": "2022-10-11", "close": 0.055, "volume": 18000.0}, {"date": "2022-10-14", "close": 0.059, "volume": 17000.0}, {"date": "2022-10-17", "close": 0.055, "volume": 20.0}, {"date": "2022-10-18", "close": 0.059, "volume": 800.0}, {"date": "2022-10-19", "close": 0.059, "volume": 38480.0}, {"date": "2022-10-20", "close": 0.055, "volume": 44160.0}, {"date": "2022-10-21", "close": 0.055, "volume": 77084.0}, {"date": "2022-10-26", "close": 0.055, "volume": 270263.0}, {"date": "2022-10-27", "close": 0.056, "volume": 48467.0}, {"date": "2022-10-28", "close": 0.05, "volume": 225313.0}, {"date": "2022-10-31", "close": 0.05, "volume": 10000.0}, {"date": "2022-11-01", "close": 0.054, "volume": 93.0}, {"date": "2022-11-02", "close": 0.054, "volume": 600.0}, {"date": "2022-11-03", "close": 0.052, "volume": 19230.0}, {"date": "2022-11-08", "close": 0.05, "volume": 28511.0}, {"date": "2022-11-14", "close": 0.05, "volume": 16334.0}, {"date": "2022-11-15", "close": 0.058, "volume": 23163.0}, {"date": "2022-11-18", "close": 0.055, "volume": 11743.0}, {"date": "2022-11-21", "close": 0.058, "volume": 277413.0}, {"date": "2022-11-22", "close": 0.063, "volume": 386374.0}, {"date": "2022-11-23", "close": 0.061, "volume": 160271.0}, {"date": "2022-11-24", "close": 0.06, "volume": 110000.0}, {"date": "2022-11-28", "close": 0.057, "volume": 74808.0}, {"date": "2022-11-29", "close": 0.055, "volume": 32868.0}, {"date": "2022-11-30", "close": 0.058, "volume": 18.0}, {"date": "2022-12-01", "close": 0.057, "volume": 9000.0}, {"date": "2022-12-02", "close": 0.055, "volume": 149461.0}, {"date": "2022-12-05", "close": 0.052, "volume": 91670.0}, {"date": "2022-12-06", "close": 0.06, "volume": 153036.0}, {"date": "2022-12-07", "close": 0.062, "volume": 113.0}, {"date": "2022-12-13", "close": 0.064, "volume": 158485.0}, {"date": "2022-12-14", "close": 0.067, "volume": 221680.0}, {"date": "2022-12-15", "close": 0.067, "volume": 75008.0}, {"date": "2022-12-16", "close": 0.067, "volume": 27500.0}, {"date": "2022-12-19", "close": 0.067, "volume": 41350.0}, {"date": "2022-12-20", "close": 0.06, "volume": 2800.0}, {"date": "2022-12-21", "close": 0.06, "volume": 10000.0}, {"date": "2022-12-23", "close": 0.058, "volume": 800.0}, {"date": "2022-12-28", "close": 0.06, "volume": 181406.0}, {"date": "2022-12-30", "close": 0.06, "volume": 25410.0}, {"date": "2023-01-03", "close": 0.06, "volume": 55000.0}, {"date": "2023-01-04", "close": 0.064, "volume": 55771.0}, {"date": "2023-01-06", "close": 0.064, "volume": 3.0}, {"date": "2023-01-09", "close": 0.064, "volume": 40110.0}, {"date": "2023-01-10", "close": 0.064, "volume": 10078.0}, {"date": "2023-01-12", "close": 0.061, "volume": 44038.0}, {"date": "2023-01-13", "close": 0.063, "volume": 31127.0}, {"date": "2023-01-16", "close": 0.064, "volume": 80397.0}, {"date": "2023-01-17", "close": 0.061, "volume": 61400.0}, {"date": "2023-01-18", "close": 0.062, "volume": 14238.0}, {"date": "2023-01-19", "close": 0.065, "volume": 57720.0}, {"date": "2023-01-20", "close": 0.065, "volume": 41940.0}, {"date": "2023-01-23", "close": 0.066, "volume": 55644.0}, {"date": "2023-01-24", "close": 0.066, "volume": 50000.0}, {"date": "2023-01-25", "close": 0.067, "volume": 84212.0}, {"date": "2023-01-27", "close": 0.063, "volume": 230000.0}, {"date": "2023-01-30", "close": 0.062, "volume": 129679.0}, {"date": "2023-01-31", "close": 0.063, "volume": 15873.0}, {"date": "2023-02-01", "close": 0.06, "volume": 81990.0}, {"date": "2023-02-02", "close": 0.059, "volume": 57561.0}, {"date": "2023-02-03", "close": 0.063, "volume": 25430.0}, {"date": "2023-02-06", "close": 0.063, "volume": 780.0}, {"date": "2023-02-07", "close": 0.063, "volume": 10000.0}, {"date": "2023-02-09", "close": 0.066, "volume": 90078.0}, {"date": "2023-02-10", "close": 0.058, "volume": 39572.0}, {"date": "2023-02-13", "close": 0.063, "volume": 23937.0}, {"date": "2023-02-14", "close": 0.062, "volume": 241.0}, {"date": "2023-02-15", "close": 0.059, "volume": 1612.0}, {"date": "2023-02-16", "close": 0.061, "volume": 9763.0}, {"date": "2023-02-17", "close": 0.058, "volume": 141649.0}, {"date": "2023-02-20", "close": 0.059, "volume": 75529.0}, {"date": "2023-02-21", "close": 0.055, "volume": 34000.0}, {"date": "2023-02-23", "close": 0.062, "volume": 207250.0}, {"date": "2023-02-24", "close": 0.065, "volume": 330091.0}, {"date": "2023-02-27", "close": 0.056, "volume": 10152.0}, {"date": "2023-03-02", "close": 0.061, "volume": 48780.0}, {"date": "2023-03-03", "close": 0.065, "volume": 39024.0}, {"date": "2023-03-06", "close": 0.055, "volume": 30076.0}, {"date": "2023-03-07", "close": 0.055, "volume": 120084.0}, {"date": "2023-03-08", "close": 0.058, "volume": 150000.0}, {"date": "2023-03-09", "close": 0.058, "volume": 45379.0}, {"date": "2023-03-10", "close": 0.055, "volume": 171759.0}, {"date": "2023-03-14", "close": 0.055, "volume": 14000.0}, {"date": "2023-03-15", "close": 0.06, "volume": 181931.0}, {"date": "2023-03-17", "close": 0.06, "volume": 50000.0}, {"date": "2023-03-20", "close": 0.057, "volume": 247213.0}, {"date": "2023-03-21", "close": 0.06, "volume": 120000.0}, {"date": "2023-03-22", "close": 0.052, "volume": 465338.0}, {"date": "2023-03-24", "close": 0.051, "volume": 97.0}, {"date": "2023-03-27", "close": 0.041, "volume": 14000.0}, {"date": "2023-03-28", "close": 0.042, "volume": 14301.0}, {"date": "2023-03-29", "close": 0.045, "volume": 56669.0}, {"date": "2023-03-30", "close": 0.046, "volume": 32400.0}, {"date": "2023-03-31", "close": 0.045, "volume": 110185.0}, {"date": "2023-04-05", "close": 0.045, "volume": 356205.0}, {"date": "2023-04-06", "close": 0.045, "volume": 57778.0}, {"date": "2023-04-11", "close": 0.047, "volume": 632262.0}, {"date": "2023-04-12", "close": 0.061, "volume": 238000.0}, {"date": "2023-04-13", "close": 0.049, "volume": 476531.0}, {"date": "2023-04-17", "close": 0.052, "volume": 16769.0}, {"date": "2023-04-18", "close": 0.046, "volume": 35000.0}, {"date": "2023-04-19", "close": 0.046, "volume": 152335.0}, {"date": "2023-04-20", "close": 0.047, "volume": 108980.0}, {"date": "2023-04-21", "close": 0.047, "volume": 86160.0}, {"date": "2023-04-24", "close": 0.049, "volume": 132504.0}, {"date": "2023-04-26", "close": 0.045, "volume": 10001.0}, {"date": "2023-05-01", "close": 0.045, "volume": 3367.0}, {"date": "2023-05-03", "close": 0.044, "volume": 100000.0}, {"date": "2023-05-04", "close": 0.044, "volume": 90.0}, {"date": "2023-05-05", "close": 0.044, "volume": 109.0}, {"date": "2023-05-08", "close": 0.044, "volume": 10000.0}, {"date": "2023-05-09", "close": 0.046, "volume": 11800.0}, {"date": "2023-05-10", "close": 0.046, "volume": 134350.0}, {"date": "2023-05-12", "close": 0.044, "volume": 20000.0}, {"date": "2023-05-15", "close": 0.0405, "volume": 327206.0}, {"date": "2023-05-16", "close": 0.04, "volume": 64123.0}, {"date": "2023-05-17", "close": 0.038, "volume": 9500.0}, {"date": "2023-05-18", "close": 0.039, "volume": 42500.0}, {"date": "2023-05-19", "close": 0.042, "volume": 42005.0}, {"date": "2023-05-22", "close": 0.045, "volume": 152256.0}, {"date": "2023-05-24", "close": 0.046, "volume": 33718.0}, {"date": "2023-05-25", "close": 0.041, "volume": 325315.0}, {"date": "2023-05-26", "close": 0.04, "volume": 40266.0}, {"date": "2023-05-29", "close": 0.041, "volume": 50685.0}, {"date": "2023-05-30", "close": 0.041, "volume": 11952.0}, {"date": "2023-05-31", "close": 0.041, "volume": 48.0}, {"date": "2023-06-05", "close": 0.041, "volume": 2500.0}, {"date": "2023-06-06", "close": 0.035, "volume": 143000.0}, {"date": "2023-06-07", "close": 0.039, "volume": 187726.0}, {"date": "2023-06-08", "close": 0.039, "volume": 286202.0}, {"date": "2023-06-09", "close": 0.045, "volume": 40010.0}, {"date": "2023-06-13", "close": 0.038, "volume": 70593.0}, {"date": "2023-06-14", "close": 0.038, "volume": 17500.0}, {"date": "2023-06-15", "close": 0.037, "volume": 41654.0}, {"date": "2023-06-16", "close": 0.0385, "volume": 46658.0}, {"date": "2023-06-21", "close": 0.04, "volume": 9200.0}, {"date": "2023-06-22", "close": 0.037, "volume": 248628.0}, {"date": "2023-06-23", "close": 0.039, "volume": 138801.0}, {"date": "2023-06-26", "close": 0.039, "volume": 702196.0}, {"date": "2023-06-27", "close": 0.035, "volume": 229635.0}, {"date": "2023-06-28", "close": 0.036, "volume": 5159.0}, {"date": "2023-06-29", "close": 0.037, "volume": 26973.0}, {"date": "2023-06-30", "close": 0.037, "volume": 255000.0}, {"date": "2023-07-04", "close": 0.039, "volume": 250401.0}, {"date": "2023-07-05", "close": 0.038, "volume": 93922.0}, {"date": "2023-07-06", "close": 0.042, "volume": 12144.0}, {"date": "2023-07-10", "close": 0.039, "volume": 32800.0}, {"date": "2023-07-12", "close": 0.035, "volume": 322642.0}, {"date": "2023-07-17", "close": 0.036, "volume": 31000.0}, {"date": "2023-07-19", "close": 0.037, "volume": 6216.0}, {"date": "2023-07-21", "close": 0.037, "volume": 120808.0}, {"date": "2023-07-24", "close": 0.035, "volume": 316157.0}, {"date": "2023-07-25", "close": 0.034, "volume": 75192.0}, {"date": "2023-07-27", "close": 0.032, "volume": 33867.0}, {"date": "2023-07-28", "close": 0.032, "volume": 212600.0}, {"date": "2023-07-31", "close": 0.032, "volume": 317400.0}, {"date": "2023-08-02", "close": 0.032, "volume": 30000.0}, {"date": "2023-08-03", "close": 0.03, "volume": 75480.0}, {"date": "2023-08-04", "close": 0.029, "volume": 131400.0}, {"date": "2023-08-07", "close": 0.029, "volume": 114014.0}, {"date": "2023-08-09", "close": 0.029, "volume": 10000.0}, {"date": "2023-08-14", "close": 0.033, "volume": 86317.0}, {"date": "2023-08-15", "close": 0.036, "volume": 168425.0}, {"date": "2023-08-17", "close": 0.033, "volume": 36458.0}, {"date": "2023-08-18", "close": 0.036, "volume": 23125.0}, {"date": "2023-08-21", "close": 0.034, "volume": 20578.0}, {"date": "2023-08-22", "close": 0.036, "volume": 261200.0}, {"date": "2023-08-23", "close": 0.036, "volume": 15277.0}, {"date": "2023-08-24", "close": 0.028, "volume": 110000.0}, {"date": "2023-08-29", "close": 0.03, "volume": 252.0}, {"date": "2023-09-04", "close": 0.03, "volume": 10000.0}, {"date": "2023-09-12", "close": 0.03, "volume": 64582.0}, {"date": "2023-09-18", "close": 0.027, "volume": 209619.0}, {"date": "2023-09-19", "close": 0.03, "volume": 50000.0}, {"date": "2023-09-20", "close": 0.028, "volume": 88847.0}, {"date": "2023-09-21", "close": 0.027, "volume": 80000.0}, {"date": "2023-09-25", "close": 0.027, "volume": 1535.0}, {"date": "2023-09-27", "close": 0.029, "volume": 3138.0}, {"date": "2023-09-28", "close": 0.027, "volume": 77440.0}, {"date": "2023-10-04", "close": 0.025, "volume": 145290.0}, {"date": "2023-10-09", "close": 0.026, "volume": 20000.0}, {"date": "2023-10-13", "close": 0.034, "volume": 440965.0}, {"date": "2023-10-17", "close": 0.037, "volume": 278660.0}, {"date": "2023-10-18", "close": 0.037, "volume": 29700.0}, {"date": "2023-10-19", "close": 0.038, "volume": 473741.0}, {"date": "2023-10-30", "close": 0.04, "volume": 38893.0}, {"date": "2023-10-31", "close": 0.038, "volume": 264.0}, {"date": "2023-11-01", "close": 0.037, "volume": 34445.0}, {"date": "2023-11-08", "close": 0.042, "volume": 50000.0}, {"date": "2023-11-09", "close": 0.037, "volume": 118564.0}, {"date": "2023-11-10", "close": 0.035, "volume": 150.0}, {"date": "2023-11-13", "close": 0.034, "volume": 129359.0}, {"date": "2023-11-14", "close": 0.032, "volume": 82690.0}, {"date": "2023-11-16", "close": 0.033, "volume": 66688.0}, {"date": "2023-11-20", "close": 0.033, "volume": 8.0}, {"date": "2023-11-24", "close": 0.039, "volume": 2564.0}, {"date": "2023-11-28", "close": 0.031, "volume": 65028.0}, {"date": "2023-12-01", "close": 0.03, "volume": 100000.0}, {"date": "2023-12-06", "close": 0.034, "volume": 30295.0}, {"date": "2023-12-07", "close": 0.027, "volume": 70000.0}, {"date": "2023-12-08", "close": 0.028, "volume": 10005.0}, {"date": "2023-12-12", "close": 0.03, "volume": 60333.0}, {"date": "2023-12-19", "close": 0.03, "volume": 75003.0}, {"date": "2023-12-21", "close": 0.03, "volume": 11412.0}, {"date": "2023-12-22", "close": 0.03, "volume": 98001.0}, {"date": "2023-12-27", "close": 0.028, "volume": 25714.0}, {"date": "2023-12-29", "close": 0.03, "volume": 95033.0}, {"date": "2024-01-02", "close": 0.028, "volume": 11933.0}, {"date": "2024-01-04", "close": 0.03, "volume": 228067.0}, {"date": "2024-01-05", "close": 0.03, "volume": 33.0}, {"date": "2024-01-08", "close": 0.029, "volume": 5854.0}, {"date": "2024-01-10", "close": 0.03, "volume": 207335.0}, {"date": "2024-01-12", "close": 0.03, "volume": 105348.0}, {"date": "2024-01-15", "close": 0.029, "volume": 50000.0}, {"date": "2024-01-16", "close": 0.032, "volume": 45800.0}, {"date": "2024-01-17", "close": 0.031, "volume": 5279.0}, {"date": "2024-01-22", "close": 0.03, "volume": 53609.0}, {"date": "2024-01-24", "close": 0.029, "volume": 12000.0}, {"date": "2024-01-29", "close": 0.033, "volume": 152455.0}, {"date": "2024-01-30", "close": 0.033, "volume": 50000.0}, {"date": "2024-01-31", "close": 0.034, "volume": 331289.0}, {"date": "2024-02-01", "close": 0.035, "volume": 40000.0}, {"date": "2024-02-02", "close": 0.036, "volume": 178280.0}, {"date": "2024-02-05", "close": 0.033, "volume": 30000.0}, {"date": "2024-02-06", "close": 0.034, "volume": 94057.0}, {"date": "2024-02-07", "close": 0.033, "volume": 300342.0}, {"date": "2024-02-09", "close": 0.033, "volume": 1221.0}, {"date": "2024-02-14", "close": 0.03, "volume": 141400.0}, {"date": "2024-02-15", "close": 0.03, "volume": 243000.0}, {"date": "2024-02-19", "close": 0.032, "volume": 43485.0}, {"date": "2024-02-22", "close": 0.034, "volume": 50000.0}, {"date": "2024-02-23", "close": 0.032, "volume": 308031.0}, {"date": "2024-02-26", "close": 0.03, "volume": 1144379.0}, {"date": "2024-02-27", "close": 0.03, "volume": 1500.0}, {"date": "2024-02-28", "close": 0.03, "volume": 4500.0}, {"date": "2024-03-01", "close": 0.029, "volume": 196755.0}, {"date": "2024-03-04", "close": 0.028, "volume": 138700.0}, {"date": "2024-03-05", "close": 0.028, "volume": 86730.0}, {"date": "2024-03-06", "close": 0.028, "volume": 241513.0}, {"date": "2024-03-07", "close": 0.028, "volume": 116.0}, {"date": "2024-03-11", "close": 0.028, "volume": 86148.0}, {"date": "2024-03-13", "close": 0.028, "volume": 2143.0}, {"date": "2024-03-14", "close": 0.027, "volume": 37000.0}, {"date": "2024-03-15", "close": 0.027, "volume": 37.0}, {"date": "2024-03-20", "close": 0.025, "volume": 18400.0}, {"date": "2024-03-25", "close": 0.026, "volume": 36077.0}, {"date": "2024-03-28", "close": 0.028, "volume": 98245.0}, {"date": "2024-04-02", "close": 0.028, "volume": 106.0}, {"date": "2024-04-03", "close": 0.03, "volume": 130073.0}, {"date": "2024-04-04", "close": 0.028, "volume": 136150.0}, {"date": "2024-04-08", "close": 0.031, "volume": 37641.0}, {"date": "2024-04-10", "close": 0.032, "volume": 29872.0}, {"date": "2024-04-11", "close": 0.032, "volume": 93.0}, {"date": "2024-04-12", "close": 0.032, "volume": 31.0}, {"date": "2024-04-15", "close": 0.03, "volume": 100500.0}, {"date": "2024-04-16", "close": 0.028, "volume": 32000.0}, {"date": "2024-04-17", "close": 0.028, "volume": 100163.0}, {"date": "2024-04-19", "close": 0.028, "volume": 13095.0}, {"date": "2024-04-24", "close": 0.022, "volume": 100000.0}, {"date": "2024-04-29", "close": 0.025, "volume": 5632.0}, {"date": "2024-04-30", "close": 0.031, "volume": 131932.0}, {"date": "2024-05-03", "close": 0.031, "volume": 136188.0}, {"date": "2024-05-06", "close": 0.026, "volume": 74046.0}, {"date": "2024-05-08", "close": 0.024, "volume": 3846.0}, {"date": "2024-05-13", "close": 0.024, "volume": 12000.0}, {"date": "2024-05-15", "close": 0.025, "volume": 93900.0}, {"date": "2024-05-17", "close": 0.025, "volume": 5000.0}, {"date": "2024-05-20", "close": 0.025, "volume": 50.0}, {"date": "2024-05-21", "close": 0.037, "volume": 2404982.0}, {"date": "2024-05-22", "close": 0.049, "volume": 5331301.0}, {"date": "2024-05-23", "close": 0.049, "volume": 870617.0}, {"date": "2024-05-24", "close": 0.04, "volume": 740034.0}, {"date": "2024-05-27", "close": 0.046, "volume": 262636.0}, {"date": "2024-05-28", "close": 0.046, "volume": 226293.0}, {"date": "2024-05-29", "close": 0.045, "volume": 72119.0}, {"date": "2024-05-30", "close": 0.047, "volume": 10000.0}, {"date": "2024-05-31", "close": 0.048, "volume": 160867.0}, {"date": "2024-06-03", "close": 0.048, "volume": 72146.0}, {"date": "2024-06-04", "close": 0.047, "volume": 292892.0}, {"date": "2024-06-05", "close": 0.048, "volume": 133739.0}, {"date": "2024-06-06", "close": 0.048, "volume": 205.0}, {"date": "2024-06-07", "close": 0.043, "volume": 129761.0}, {"date": "2024-06-11", "close": 0.043, "volume": 76229.0}, {"date": "2024-06-12", "close": 0.043, "volume": 30000.0}, {"date": "2024-06-13", "close": 0.044, "volume": 73090.0}, {"date": "2024-06-14", "close": 0.0435, "volume": 23.0}, {"date": "2024-06-17", "close": 0.041, "volume": 64385.0}, {"date": "2024-06-18", "close": 0.047, "volume": 149968.0}, {"date": "2024-06-19", "close": 0.046, "volume": 22.0}, {"date": "2024-06-21", "close": 0.043, "volume": 82360.0}, {"date": "2024-06-24", "close": 0.04, "volume": 55846.0}, {"date": "2024-06-25", "close": 0.046, "volume": 330263.0}, {"date": "2024-06-26", "close": 0.042, "volume": 68285.0}, {"date": "2024-06-27", "close": 0.042, "volume": 40230.0}, {"date": "2024-06-28", "close": 0.042, "volume": 185283.0}, {"date": "2024-07-01", "close": 0.043, "volume": 99641.0}, {"date": "2024-07-08", "close": 0.04, "volume": 12684.0}, {"date": "2024-07-09", "close": 0.037, "volume": 8015.0}, {"date": "2024-07-15", "close": 0.047, "volume": 45003.0}, {"date": "2024-07-16", "close": 0.044, "volume": 40610.0}, {"date": "2024-07-17", "close": 0.04, "volume": 162872.0}, {"date": "2024-07-19", "close": 0.041, "volume": 56697.0}, {"date": "2024-07-23", "close": 0.041, "volume": 50000.0}, {"date": "2024-07-24", "close": 0.036, "volume": 117721.0}, {"date": "2024-07-26", "close": 0.04, "volume": 53318.0}, {"date": "2024-07-30", "close": 0.036, "volume": 157437.0}, {"date": "2024-07-31", "close": 0.036, "volume": 285236.0}, {"date": "2024-08-02", "close": 0.04, "volume": 112913.0}, {"date": "2024-08-09", "close": 0.04, "volume": 259288.0}, {"date": "2024-08-12", "close": 0.039, "volume": 31585.0}, {"date": "2024-08-15", "close": 0.039, "volume": 1058.0}, {"date": "2024-08-16", "close": 0.04, "volume": 25.0}, {"date": "2024-08-19", "close": 0.037, "volume": 10441.0}, {"date": "2024-08-20", "close": 0.037, "volume": 1000.0}, {"date": "2024-08-22", "close": 0.035, "volume": 19020.0}, {"date": "2024-08-23", "close": 0.04, "volume": 151340.0}, {"date": "2024-08-26", "close": 0.04, "volume": 65000.0}, {"date": "2024-08-27", "close": 0.045, "volume": 81000.0}, {"date": "2024-08-28", "close": 0.045, "volume": 100000.0}, {"date": "2024-08-29", "close": 0.047, "volume": 11.0}, {"date": "2024-08-30", "close": 0.035, "volume": 80023.0}, {"date": "2024-09-02", "close": 0.035, "volume": 348431.0}, {"date": "2024-09-03", "close": 0.036, "volume": 25015.0}, {"date": "2024-09-04", "close": 0.036, "volume": 1186.0}, {"date": "2024-09-11", "close": 0.038, "volume": 52.0}, {"date": "2024-09-12", "close": 0.036, "volume": 10000.0}, {"date": "2024-09-16", "close": 0.041, "volume": 12378.0}, {"date": "2024-09-18", "close": 0.041, "volume": 64178.0}, {"date": "2024-09-20", "close": 0.043, "volume": 46.0}, {"date": "2024-09-24", "close": 0.042, "volume": 15182.0}, {"date": "2024-09-25", "close": 0.045, "volume": 31133.0}, {"date": "2024-09-26", "close": 0.045, "volume": 7890.0}, {"date": "2024-09-27", "close": 0.04, "volume": 12189.0}, {"date": "2024-09-30", "close": 0.038, "volume": 8513.0}, {"date": "2024-10-04", "close": 0.038, "volume": 8885.0}, {"date": "2024-10-07", "close": 0.038, "volume": 2720.0}, {"date": "2024-10-09", "close": 0.038, "volume": 65000.0}, {"date": "2024-10-14", "close": 0.04, "volume": 39697.0}, {"date": "2024-10-15", "close": 0.04, "volume": 50.0}, {"date": "2024-10-17", "close": 0.04, "volume": 115956.0}, {"date": "2024-10-18", "close": 0.041, "volume": 74975.0}, {"date": "2024-10-21", "close": 0.038, "volume": 22000.0}, {"date": "2024-10-22", "close": 0.038, "volume": 15650.0}, {"date": "2024-10-23", "close": 0.041, "volume": 566605.0}, {"date": "2024-10-30", "close": 0.043, "volume": 15860.0}, {"date": "2024-10-31", "close": 0.043, "volume": 5000.0}, {"date": "2024-11-01", "close": 0.043, "volume": 1142.0}, {"date": "2024-11-04", "close": 0.034, "volume": 65015.0}, {"date": "2024-11-05", "close": 0.037, "volume": 15.0}, {"date": "2024-11-06", "close": 0.037, "volume": 89987.0}, {"date": "2024-11-08", "close": 0.037, "volume": 93435.0}, {"date": "2024-11-13", "close": 0.039, "volume": 14666.0}, {"date": "2024-11-14", "close": 0.037, "volume": 20000.0}, {"date": "2024-11-15", "close": 0.034, "volume": 150000.0}, {"date": "2024-11-19", "close": 0.036, "volume": 12790.0}, {"date": "2024-11-21", "close": 0.036, "volume": 11098.0}, {"date": "2024-11-22", "close": 0.032, "volume": 12400.0}, {"date": "2024-11-25", "close": 0.034, "volume": 166267.0}, {"date": "2024-11-26", "close": 0.037, "volume": 124315.0}, {"date": "2024-11-28", "close": 0.036, "volume": 31810.0}, {"date": "2024-11-29", "close": 0.034, "volume": 14107.0}, {"date": "2024-12-02", "close": 0.036, "volume": 506180.0}, {"date": "2024-12-03", "close": 0.039, "volume": 121576.0}, {"date": "2024-12-05", "close": 0.038, "volume": 5187.0}, {"date": "2024-12-06", "close": 0.039, "volume": 57844.0}, {"date": "2024-12-10", "close": 0.042, "volume": 137640.0}, {"date": "2024-12-11", "close": 0.034, "volume": 81034.0}, {"date": "2024-12-12", "close": 0.037, "volume": 60557.0}, {"date": "2024-12-13", "close": 0.037, "volume": 5952.0}, {"date": "2024-12-16", "close": 0.04, "volume": 11973.0}, {"date": "2024-12-23", "close": 0.045, "volume": 100566.0}, {"date": "2024-12-24", "close": 0.041, "volume": 127594.0}, {"date": "2024-12-27", "close": 0.042, "volume": 25100.0}, {"date": "2024-12-30", "close": 0.038, "volume": 20051.0}, {"date": "2024-12-31", "close": 0.04, "volume": 60557.0}, {"date": "2025-01-02", "close": 0.04, "volume": 78443.0}, {"date": "2025-01-03", "close": 0.04, "volume": 90403.0}, {"date": "2025-01-06", "close": 0.041, "volume": 38770.0}, {"date": "2025-01-07", "close": 0.038, "volume": 2014.0}, {"date": "2025-01-08", "close": 0.04, "volume": 11250.0}, {"date": "2025-01-09", "close": 0.041, "volume": 12000.0}, {"date": "2025-01-10", "close": 0.04, "volume": 100000.0}, {"date": "2025-01-14", "close": 0.038, "volume": 4210.0}, {"date": "2025-01-15", "close": 0.04, "volume": 10530.0}, {"date": "2025-01-16", "close": 0.039, "volume": 114615.0}, {"date": "2025-01-20", "close": 0.039, "volume": 111788.0}, {"date": "2025-01-21", "close": 0.041, "volume": 21219.0}, {"date": "2025-01-22", "close": 0.042, "volume": 102462.0}, {"date": "2025-01-23", "close": 0.042, "volume": 234425.0}, {"date": "2025-01-24", "close": 0.038, "volume": 71510.0}, {"date": "2025-01-29", "close": 0.038, "volume": 183382.0}, {"date": "2025-01-31", "close": 0.038, "volume": 50000.0}, {"date": "2025-02-03", "close": 0.038, "volume": 18.0}, {"date": "2025-02-05", "close": 0.039, "volume": 14970.0}, {"date": "2025-02-06", "close": 0.037, "volume": 300000.0}, {"date": "2025-02-17", "close": 0.035, "volume": 1282040.0}, {"date": "2025-02-18", "close": 0.036, "volume": 44859.0}, {"date": "2025-02-19", "close": 0.035, "volume": 234889.0}, {"date": "2025-02-20", "close": 0.035, "volume": 5111.0}, {"date": "2025-02-25", "close": 0.035, "volume": 100000.0}, {"date": "2025-02-27", "close": 0.035, "volume": 7000.0}, {"date": "2025-03-04", "close": 0.037, "volume": 107539.0}, {"date": "2025-03-05", "close": 0.037, "volume": 200000.0}, {"date": "2025-03-06", "close": 0.038, "volume": 102300.0}, {"date": "2025-03-07", "close": 0.042, "volume": 177124.0}, {"date": "2025-03-10", "close": 0.04, "volume": 3619.0}, {"date": "2025-03-11", "close": 0.036, "volume": 95520.0}, {"date": "2025-03-12", "close": 0.042, "volume": 64178.0}, {"date": "2025-03-13", "close": 0.042, "volume": 29750.0}, {"date": "2025-03-14", "close": 0.041, "volume": 25000.0}, {"date": "2025-03-17", "close": 0.042, "volume": 12500.0}, {"date": "2025-03-19", "close": 0.042, "volume": 69427.0}, {"date": "2025-03-20", "close": 0.042, "volume": 28549.0}, {"date": "2025-03-21", "close": 0.042, "volume": 7500.0}, {"date": "2025-03-24", "close": 0.04, "volume": 1150425.0}, {"date": "2025-03-25", "close": 0.037, "volume": 152187.0}, {"date": "2025-03-26", "close": 0.0385, "volume": 50479.0}, {"date": "2025-03-27", "close": 0.037, "volume": 25000.0}, {"date": "2025-03-28", "close": 0.0385, "volume": 62649.0}, {"date": "2025-03-31", "close": 0.038, "volume": 50000.0}, {"date": "2025-04-01", "close": 0.034, "volume": 106712.0}, {"date": "2025-04-03", "close": 0.034, "volume": 30000.0}, {"date": "2025-04-04", "close": 0.038, "volume": 14750.0}, {"date": "2025-04-07", "close": 0.035, "volume": 20000.0}, {"date": "2025-04-08", "close": 0.034, "volume": 136442.0}, {"date": "2025-04-09", "close": 0.032, "volume": 24029.0}, {"date": "2025-04-10", "close": 0.032, "volume": 317117.0}, {"date": "2025-04-11", "close": 0.034, "volume": 137486.0}, {"date": "2025-04-14", "close": 0.034, "volume": 74580.0}, {"date": "2025-04-15", "close": 0.033, "volume": 1963.0}, {"date": "2025-04-17", "close": 0.037, "volume": 42597.0}, {"date": "2025-04-22", "close": 0.038, "volume": 150854.0}, {"date": "2025-04-24", "close": 0.038, "volume": 95520.0}, {"date": "2025-04-29", "close": 0.039, "volume": 33694.0}, {"date": "2025-04-30", "close": 0.039, "volume": 16000.0}, {"date": "2025-05-02", "close": 0.037, "volume": 254753.0}, {"date": "2025-05-05", "close": 0.037, "volume": 28566.0}, {"date": "2025-05-06", "close": 0.036, "volume": 262173.0}, {"date": "2025-05-07", "close": 0.037, "volume": 389203.0}, {"date": "2025-05-09", "close": 0.035, "volume": 362553.0}, {"date": "2025-05-12", "close": 0.034, "volume": 302935.0}, {"date": "2025-05-15", "close": 0.03, "volume": 21666.0}, {"date": "2025-05-19", "close": 0.032, "volume": 17000.0}, {"date": "2025-05-20", "close": 0.032, "volume": 11000.0}, {"date": "2025-05-21", "close": 0.036, "volume": 154593.0}, {"date": "2025-05-22", "close": 0.034, "volume": 258550.0}, {"date": "2025-05-23", "close": 0.037, "volume": 30789.0}, {"date": "2025-05-26", "close": 0.034, "volume": 8000.0}, {"date": "2025-05-27", "close": 0.035, "volume": 45500.0}, {"date": "2025-05-28", "close": 0.033, "volume": 45873.0}, {"date": "2025-05-29", "close": 0.035, "volume": 163292.0}, {"date": "2025-05-30", "close": 0.037, "volume": 240000.0}, {"date": "2025-06-02", "close": 0.034, "volume": 114958.0}, {"date": "2025-06-03", "close": 0.034, "volume": 56608.0}, {"date": "2025-06-04", "close": 0.036, "volume": 52415.0}, {"date": "2025-06-05", "close": 0.033, "volume": 3200.0}, {"date": "2025-06-06", "close": 0.034, "volume": 228075.0}, {"date": "2025-06-10", "close": 0.033, "volume": 292000.0}, {"date": "2025-06-11", "close": 0.032, "volume": 2384.0}, {"date": "2025-06-12", "close": 0.032, "volume": 29258.0}, {"date": "2025-06-13", "close": 0.033, "volume": 106554.0}, {"date": "2025-06-16", "close": 0.031, "volume": 20000.0}, {"date": "2025-06-17", "close": 0.035, "volume": 110270.0}, {"date": "2025-06-23", "close": 0.03, "volume": 103036.0}, {"date": "2025-06-24", "close": 0.028, "volume": 161822.0}, {"date": "2025-06-25", "close": 0.028, "volume": 5000.0}, {"date": "2025-06-26", "close": 0.025, "volume": 318113.0}, {"date": "2025-06-27", "close": 0.027, "volume": 277559.0}, {"date": "2025-06-30", "close": 0.031, "volume": 82582.0}, {"date": "2025-07-01", "close": 0.03, "volume": 56819.0}, {"date": "2025-07-03", "close": 0.03, "volume": 25000.0}, {"date": "2025-07-04", "close": 0.032, "volume": 60000.0}, {"date": "2025-07-07", "close": 0.033, "volume": 129078.0}, {"date": "2025-07-08", "close": 0.032, "volume": 162725.0}, {"date": "2025-07-09", "close": 0.032, "volume": 10000.0}, {"date": "2025-07-11", "close": 0.034, "volume": 157452.0}, {"date": "2025-07-14", "close": 0.035, "volume": 87529.0}, {"date": "2025-07-15", "close": 0.035, "volume": 1318.0}, {"date": "2025-07-16", "close": 0.035, "volume": 28571.0}, {"date": "2025-07-17", "close": 0.035, "volume": 59197.0}, {"date": "2025-07-18", "close": 0.035, "volume": 94203.0}, {"date": "2025-07-21", "close": 0.032, "volume": 14714.0}, {"date": "2025-07-22", "close": 0.035, "volume": 195961.0}, {"date": "2025-07-23", "close": 0.037, "volume": 251999.0}, {"date": "2025-07-24", "close": 0.04, "volume": 439773.0}, {"date": "2025-07-25", "close": 0.04, "volume": 228436.0}, {"date": "2025-07-28", "close": 0.042, "volume": 70871.0}, {"date": "2025-07-30", "close": 0.042, "volume": 6071.0}, {"date": "2025-08-01", "close": 0.047, "volume": 65713.0}, {"date": "2025-08-04", "close": 0.046, "volume": 267670.0}, {"date": "2025-08-06", "close": 0.047, "volume": 187503.0}, {"date": "2025-08-07", "close": 0.047, "volume": 2221447.0}, {"date": "2025-08-08", "close": 0.047, "volume": 155509.0}, {"date": "2025-08-11", "close": 0.047, "volume": 98439.0}, {"date": "2025-08-12", "close": 0.046, "volume": 41985.0}, {"date": "2025-08-13", "close": 0.045, "volume": 1000.0}, {"date": "2025-08-14", "close": 0.047, "volume": 2750.0}, {"date": "2025-08-15", "close": 0.046, "volume": 7487.0}, {"date": "2025-08-18", "close": 0.045, "volume": 14376.0}, {"date": "2025-08-19", "close": 0.045, "volume": 827.0}, {"date": "2025-08-20", "close": 0.048, "volume": 7019.0}, {"date": "2025-08-21", "close": 0.045, "volume": 30500.0}, {"date": "2025-08-22", "close": 0.046, "volume": 1383.0}, {"date": "2025-08-25", "close": 0.048, "volume": 10000.0}, {"date": "2025-08-26", "close": 0.045, "volume": 110600.0}, {"date": "2025-08-27", "close": 0.046, "volume": 150098.0}, {"date": "2025-08-29", "close": 0.046, "volume": 4300.0}, {"date": "2025-09-01", "close": 0.048, "volume": 231296.0}, {"date": "2025-09-02", "close": 0.047, "volume": 528462.0}, {"date": "2025-09-03", "close": 0.062, "volume": 864517.0}, {"date": "2025-09-04", "close": 0.061, "volume": 141644.0}, {"date": "2025-09-05", "close": 0.056, "volume": 51030.0}, {"date": "2025-09-08", "close": 0.058, "volume": 274721.0}, {"date": "2025-09-09", "close": 0.057, "volume": 8109.0}, {"date": "2025-09-10", "close": 0.053, "volume": 303079.0}, {"date": "2025-09-11", "close": 0.054, "volume": 476682.0}, {"date": "2025-09-12", "close": 0.058, "volume": 229217.0}, {"date": "2025-09-15", "close": 0.057, "volume": 12135.0}, {"date": "2025-09-16", "close": 0.057, "volume": 115550.0}, {"date": "2025-09-17", "close": 0.057, "volume": 37000.0}, {"date": "2025-09-18", "close": 0.058, "volume": 13741.0}, {"date": "2025-09-19", "close": 0.059, "volume": 55529.0}, {"date": "2025-09-22", "close": 0.061, "volume": 249725.0}, {"date": "2025-09-23", "close": 0.055, "volume": 155007.0}, {"date": "2025-09-24", "close": 0.06, "volume": 83778.0}, {"date": "2025-09-25", "close": 0.0575, "volume": 8534.0}, {"date": "2025-09-26", "close": 0.06, "volume": 92669.0}, {"date": "2025-09-29", "close": 0.059, "volume": 23882.0}, {"date": "2025-09-30", "close": 0.061, "volume": 800000.0}, {"date": "2025-10-01", "close": 0.059, "volume": 163323.0}, {"date": "2025-10-02", "close": 0.061, "volume": 108394.0}, {"date": "2025-10-03", "close": 0.059, "volume": 35000.0}, {"date": "2025-10-06", "close": 0.06, "volume": 335911.0}, {"date": "2025-10-08", "close": 0.063, "volume": 170461.0}, {"date": "2025-10-09", "close": 0.064, "volume": 179546.0}, {"date": "2025-10-10", "close": 0.06, "volume": 172946.0}, {"date": "2025-10-13", "close": 0.063, "volume": 388997.0}, {"date": "2025-10-14", "close": 0.07, "volume": 1046538.0}, {"date": "2025-10-15", "close": 0.068, "volume": 32819.0}, {"date": "2025-10-16", "close": 0.068, "volume": 360659.0}, {"date": "2025-10-17", "close": 0.064, "volume": 238865.0}, {"date": "2025-10-20", "close": 0.061, "volume": 7673.0}, {"date": "2025-10-21", "close": 0.062, "volume": 25560.0}, {"date": "2025-10-23", "close": 0.061, "volume": 28249.0}, {"date": "2025-10-28", "close": 0.062, "volume": 29770.0}, {"date": "2025-10-29", "close": 0.059, "volume": 61978.0}, {"date": "2025-10-30", "close": 0.059, "volume": 10221.0}, {"date": "2025-10-31", "close": 0.062, "volume": 159.0}, {"date": "2025-11-03", "close": 0.062, "volume": 8500.0}, {"date": "2025-11-04", "close": 0.063, "volume": 16.0}, {"date": "2025-11-05", "close": 0.057, "volume": 65583.0}, {"date": "2025-11-10", "close": 0.06, "volume": 69757.0}, {"date": "2025-11-11", "close": 0.061, "volume": 13794.0}, {"date": "2025-11-12", "close": 0.061, "volume": 8610.0}, {"date": "2025-11-13", "close": 0.057, "volume": 31132.0}, {"date": "2025-11-14", "close": 0.06, "volume": 26636.0}, {"date": "2025-11-17", "close": 0.059, "volume": 1633.0}, {"date": "2025-11-18", "close": 0.06, "volume": 32479.0}, {"date": "2025-11-19", "close": 0.06, "volume": 79186.0}, {"date": "2025-11-20", "close": 0.058, "volume": 94329.0}, {"date": "2025-11-24", "close": 0.06, "volume": 32.0}, {"date": "2025-11-25", "close": 0.062, "volume": 114981.0}, {"date": "2025-11-26", "close": 0.06, "volume": 221619.0}, {"date": "2025-11-28", "close": 0.06, "volume": 45000.0}, {"date": "2025-12-01", "close": 0.06, "volume": 256536.0}, {"date": "2025-12-02", "close": 0.059, "volume": 36822.0}, {"date": "2025-12-03", "close": 0.058, "volume": 53953.0}, {"date": "2025-12-08", "close": 0.058, "volume": 24000.0}, {"date": "2025-12-10", "close": 0.051, "volume": 93560.0}, {"date": "2025-12-11", "close": 0.055, "volume": 85843.0}, {"date": "2025-12-12", "close": 0.056, "volume": 15147.0}, {"date": "2025-12-19", "close": 0.06, "volume": 50000.0}, {"date": "2025-12-22", "close": 0.063, "volume": 587264.0}, {"date": "2025-12-23", "close": 0.062, "volume": 69118.0}, {"date": "2025-12-24", "close": 0.061, "volume": 67642.0}, {"date": "2025-12-29", "close": 0.064, "volume": 99480.0}, {"date": "2025-12-31", "close": 0.063, "volume": 18502.0}, {"date": "2026-01-02", "close": 0.065, "volume": 35151.0}, {"date": "2026-01-05", "close": 0.065, "volume": 35789.0}, {"date": "2026-01-06", "close": 0.07, "volume": 380508.0}, {"date": "2026-01-07", "close": 0.07, "volume": 275778.0}, {"date": "2026-01-08", "close": 0.074, "volume": 67.0}, {"date": "2026-01-09", "close": 0.068, "volume": 32000.0}, {"date": "2026-01-12", "close": 0.071, "volume": 19725.0}, {"date": "2026-01-13", "close": 0.07, "volume": 564162.0}, {"date": "2026-01-14", "close": 0.07, "volume": 200000.0}, {"date": "2026-01-15", "close": 0.074, "volume": 286249.0}, {"date": "2026-01-16", "close": 0.071, "volume": 66634.0}, {"date": "2026-01-19", "close": 0.074, "volume": 54627.0}, {"date": "2026-01-20", "close": 0.075, "volume": 75000.0}, {"date": "2026-01-21", "close": 0.071, "volume": 17104.0}, {"date": "2026-01-22", "close": 0.06, "volume": 876521.0}, {"date": "2026-01-23", "close": 0.058, "volume": 313860.0}, {"date": "2026-01-27", "close": 0.057, "volume": 19941.0}, {"date": "2026-01-28", "close": 0.053, "volume": 513042.0}, {"date": "2026-01-29", "close": 0.055, "volume": 291997.0}, {"date": "2026-01-30", "close": 0.05, "volume": 773333.0}, {"date": "2026-02-02", "close": 0.05, "volume": 304229.0}, {"date": "2026-02-03", "close": 0.05, "volume": 66803.0}, {"date": "2026-02-04", "close": 0.051, "volume": 83210.0}, {"date": "2026-02-05", "close": 0.052, "volume": 169765.0}, {"date": "2026-02-06", "close": 0.049, "volume": 226981.0}, {"date": "2026-02-09", "close": 0.047, "volume": 197785.0}, {"date": "2026-02-10", "close": 0.05, "volume": 195768.0}, {"date": "2026-02-11", "close": 0.05, "volume": 87314.0}, {"date": "2026-02-12", "close": 0.05, "volume": 100000.0}, {"date": "2026-02-13", "close": 0.052, "volume": 94906.0}, {"date": "2026-02-16", "close": 0.051, "volume": 13036.0}, {"date": "2026-02-17", "close": 0.052, "volume": 168653.0}, {"date": "2026-02-20", "close": 0.053, "volume": 70.0}, {"date": "2026-02-23", "close": 0.053, "volume": 95999.0}, {"date": "2026-02-24", "close": 0.054, "volume": 37098.0}, {"date": "2026-02-25", "close": 0.051, "volume": 40000.0}, {"date": "2026-02-26", "close": 0.05, "volume": 6323.0}, {"date": "2026-02-27", "close": 0.047, "volume": 12236.0}, {"date": "2026-03-02", "close": 0.05, "volume": 15299.0}, {"date": "2026-03-03", "close": 0.054, "volume": 101312.0}, {"date": "2026-03-05", "close": 0.052, "volume": 55237.0}, {"date": "2026-03-09", "close": 0.053, "volume": 9879.0}, {"date": "2026-03-10", "close": 0.054, "volume": 100000.0}, {"date": "2026-03-11", "close": 0.06, "volume": 529807.0}, {"date": "2026-03-12", "close": 0.059, "volume": 270449.0}, {"date": "2026-03-13", "close": 0.058, "volume": 30200.0}, {"date": "2026-03-16", "close": 0.053, "volume": 207519.0}, {"date": "2026-03-17", "close": 0.058, "volume": 652167.0}, {"date": "2026-03-19", "close": 0.055, "volume": 62000.0}, {"date": "2026-03-23", "close": 0.049, "volume": 419710.0}, {"date": "2026-03-24", "close": 0.047, "volume": 10000.0}, {"date": "2026-03-25", "close": 0.05, "volume": 60000.0}, {"date": "2026-03-30", "close": 0.05, "volume": 1337.0}, {"date": "2026-04-01", "close": 0.049, "volume": 41480.0}, {"date": "2026-04-07", "close": 0.049, "volume": 5714.0}, {"date": "2026-04-09", "close": 0.047, "volume": 27000.0}, {"date": "2026-04-10", "close": 0.05, "volume": 20000.0}, {"date": "2026-04-13", "close": 0.047, "volume": 17563.0}, {"date": "2026-04-14", "close": 0.047, "volume": 2847.0}, {"date": "2026-04-16", "close": 0.047, "volume": 10000.0}, {"date": "2026-04-17", "close": 0.048, "volume": 6083.0}, {"date": "2026-04-20", "close": 0.049, "volume": 38917.0}, {"date": "2026-04-21", "close": 0.05, "volume": 12259.0}, {"date": "2026-04-22", "close": 0.05, "volume": 3926.0}, {"date": "2026-04-23", "close": 0.048, "volume": 12224.0}, {"date": "2026-04-27", "close": 0.045, "volume": 16200.0}, {"date": "2026-04-28", "close": 0.043, "volume": 321318.0}, {"date": "2026-04-29", "close": 0.049, "volume": 61058.0}, {"date": "2026-04-30", "close": 0.049, "volume": 51546.0}, {"date": "2026-05-01", "close": 0.045, "volume": 25386.0}, {"date": "2026-05-05", "close": 0.045, "volume": 13104.0}, {"date": "2026-05-06", "close": 0.046, "volume": 22502.0}, {"date": "2026-05-08", "close": 0.047, "volume": 104275.0}, {"date": "2026-05-11", "close": 0.047, "volume": 49725.0}, {"date": "2026-05-12", "close": 0.05, "volume": 10000.0}, {"date": "2026-05-13", "close": 0.05, "volume": 2813.0}, {"date": "2026-05-18", "close": 0.053, "volume": 463.0}, {"date": "2026-05-19", "close": 0.049, "volume": 103602.0}, {"date": "2026-05-20", "close": 0.044, "volume": 35346.0}, {"date": "2026-05-21", "close": 0.04, "volume": 230972.0}, {"date": "2026-05-22", "close": 0.038, "volume": 15400.0}, {"date": "2026-05-25", "close": 0.039, "volume": 413944.0}, {"date": "2026-05-26", "close": 0.042, "volume": 613910.0}, {"date": "2026-05-27", "close": 0.042, "volume": 146893.0}, {"date": "2026-05-28", "close": 0.04, "volume": 50000.0}, {"date": "2026-05-29", "close": 0.04, "volume": 32846.0}, {"date": "2026-06-01", "close": 0.036, "volume": 2000.0}, {"date": "2026-06-03", "close": 0.04, "volume": 240158.0}, {"date": "2026-06-05", "close": 0.04, "volume": 25000.0}, {"date": "2026-06-09", "close": 0.042, "volume": 2779.0}, {"date": "2026-06-10", "close": 0.04, "volume": 3500.0}, {"date": "2026-06-11", "close": 0.036, "volume": 81102.0}, {"date": "2026-06-15", "close": 0.038, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.037, "volume": 70738.0}, {"date": "2026-06-18", "close": 0.037, "volume": 5000.0}, {"date": "2026-06-19", "close": 0.037, "volume": 10564.0}, {"date": "2026-06-22", "close": 0.042, "volume": 562709.0}, {"date": "2026-06-23", "close": 0.038, "volume": 40000.0}, {"date": "2026-06-24", "close": 0.04, "volume": 10000.0}, {"date": "2026-06-25", "close": 0.035, "volume": 99999.0}, {"date": "2026-06-26", "close": 0.032, "volume": 8665.0}, {"date": "2026-06-29", "close": 0.033, "volume": 516022.0}, {"date": "2026-06-30", "close": 0.034, "volume": 333839.0}, {"date": "2026-07-01", "close": 0.034, "volume": 158961.0}, {"date": "2026-07-02", "close": 0.032, "volume": 16205.0}, {"date": "2026-07-06", "close": 0.038, "volume": 133794.0}, {"date": "2026-07-07", "close": 0.036, "volume": 6938.0}, {"date": "2026-07-08", "close": 0.036, "volume": 181492.0}, {"date": "2026-07-15", "close": 0.036, "volume": 682.0}, {"date": "2026-07-17", "close": 0.034, "volume": 9999.0}, {"date": "2026-07-21", "close": 0.032, "volume": 361207.0}, {"date": "2026-07-22", "close": 0.032, "volume": 199930.0}, {"date": "2026-07-23", "close": 0.031, "volume": 20984.0}, {"date": "2026-07-29", "close": 0.035, "volume": 28806.0}, {"date": "2026-08-03", "close": 0.029, "volume": 105984.0}, {"date": "2026-08-05", "close": 0.03, "volume": 29701.0}, {"date": "2026-08-12", "close": 0.033, "volume": 171453.0}, {"date": "2026-08-13", "close": 0.033, "volume": 13.0}, {"date": "2026-08-14", "close": 0.03, "volume": 25000.0}, {"date": "2026-08-17", "close": 0.03, "volume": 281409.0}, {"date": "2026-08-20", "close": 0.032, "volume": 325526.0}, {"date": "2026-08-21", "close": 0.035, "volume": 100000.0}, {"date": "2026-08-26", "close": 0.035, "volume": 25000.0}, {"date": "2026-08-27", "close": 0.035, "volume": 145170.0}, {"date": "2026-08-28", "close": 0.036, "volume": 163762.0}, {"date": "2026-08-31", "close": 0.033, "volume": 45568.0}, {"date": "2026-09-02", "close": 0.033, "volume": 35068.0}, {"date": "2026-09-04", "close": 0.035, "volume": 554161.0}, {"date": "2026-09-15", "close": 0.034, "volume": 722.0}, {"date": "2026-09-18", "close": 0.031, "volume": 7494.0}], "refreshing": true}