{"ticker": "MSG", "overview": {"name": "MCS Services Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "MSG", "has_prices": true, "as_of": "2026-08-13", "last": 0.004, "prev_close": 0.004, "change": 0.0, "change_pct": 0.0, "session_volume": 123.0, "vwap_5": 0.00343009140286649, "vwap_20": 0.0037909202632442013, "vwap_60": 0.005126290060951668, "vwap_250": 0.006215190499314075, "high_52w": 0.011, "low_52w": 0.003, "avg_volume_20": 1139299.55, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/msg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/msg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-28", "source_url": "https://www.marketindex.com.au/asx/msg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2022-02-02", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-08-13", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-04-19", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-02-14", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-02-12", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-02-10", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-02-02", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2021-02-01", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/msg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-04", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2020-05-22", "source_url": "https://www.marketindex.com.au/asx/msg", "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": "2026-10-28", "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/2924-03154403-6A1351982"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153829-6A1351699"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "AGM Date and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146548-6A1348455"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142706-6A1346950"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142701-6A1346946"}], "performance": {"ticker": "MSG", "has_prices": true, "summary": {"n": 4, "avg": -0.8340517241379312, "win_rate": 0.0, "best": -0.75, "worst": -0.8620689655172414, "as_of": "2026-08-13"}, "buys": [{"who": "D'Ambrosio Philip Gerard", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Treasurer", "amount": 14628.75, "date": "2020-02-27", "score": 24.5, "ref_price": 0.016, "return": -0.75}, {"who": "CHARLES F. DOLAN CHILDREN TRUST FBO JAMES L. DOLAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2918943.8400000003, "date": "2016-09-12", "score": 66.6, "ref_price": 0.029, "return": -0.8620689655172414}, {"who": "DOLAN JAMES LAWRENCE", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 900346.16, "date": "2016-09-12", "score": 51.1, "ref_price": 0.029, "return": -0.8620689655172414}, {"who": "DOLAN KATHLEEN MARGARET", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2918943.8400000003, "date": "2016-09-12", "score": 54.8, "ref_price": 0.029, "return": -0.8620689655172414}]}, "price_series": [{"date": "2012-01-17", "close": 3.89020112, "volume": 92746.0}, {"date": "2012-01-18", "close": 3.64706355, "volume": 37057.0}, {"date": "2012-01-19", "close": 3.64706355, "volume": 4524.0}, {"date": "2012-01-20", "close": 4.254907475, "volume": 10282.0}, {"date": "2012-01-23", "close": 3.64706355, "volume": 7198.0}, {"date": "2012-01-24", "close": 4.13333869, "volume": 2759.0}, {"date": "2012-01-25", "close": 3.89020112, "volume": 823.0}, {"date": "2012-01-27", "close": 3.89020112, "volume": 3085.0}, {"date": "2012-01-30", "close": 3.89020112, "volume": 324.0}, {"date": "2012-01-31", "close": 3.89020112, "volume": 46.0}, {"date": "2012-02-01", "close": 3.64706355, "volume": 411.0}, {"date": "2012-02-02", "close": 4.13333869, "volume": 8226.0}, {"date": "2012-02-06", "close": 4.13333869, "volume": 3085.0}, {"date": "2012-02-07", "close": 3.89020112, "volume": 2056.0}, {"date": "2012-02-08", "close": 3.282357195, "volume": 6009.0}, {"date": "2012-02-09", "close": 3.40392598, "volume": 4418.0}, {"date": "2012-02-10", "close": 3.89020112, "volume": 411.0}, {"date": "2012-02-13", "close": 4.011769905, "volume": 2056.0}, {"date": "2012-02-15", "close": 3.64706355, "volume": 411.0}, {"date": "2012-02-16", "close": 3.89020112, "volume": 2513.0}, {"date": "2012-02-17", "close": 4.254907475, "volume": 4935.0}, {"date": "2012-02-20", "close": 4.37647626, "volume": 2285.0}, {"date": "2012-02-21", "close": 4.13333869, "volume": 411.0}, {"date": "2012-02-22", "close": 4.13333869, "volume": 527.0}, {"date": "2012-03-05", "close": 3.16078841, "volume": 12339.0}, {"date": "2012-03-07", "close": 3.16078841, "volume": 6992.0}, {"date": "2012-03-09", "close": 3.40392598, "volume": 2056.0}, {"date": "2012-03-13", "close": 3.16078841, "volume": 103.0}, {"date": "2012-03-15", "close": 3.282357195, "volume": 37118.0}, {"date": "2012-03-16", "close": 3.525494765, "volume": 6169.0}, {"date": "2012-03-19", "close": 3.768632335, "volume": 21948.0}, {"date": "2012-03-20", "close": 3.768632335, "volume": 6169.0}, {"date": "2012-03-21", "close": 3.64706355, "volume": 411.0}, {"date": "2012-03-22", "close": 3.768632335, "volume": 13157.0}, {"date": "2012-03-23", "close": 3.40392598, "volume": 1234.0}, {"date": "2012-03-26", "close": 3.16078841, "volume": 3290.0}, {"date": "2012-03-28", "close": 3.40392598, "volume": 2056.0}, {"date": "2012-03-29", "close": 3.16078841, "volume": 4010.0}, {"date": "2012-03-30", "close": 3.16078841, "volume": 2879.0}, {"date": "2012-04-02", "close": 3.40392598, "volume": 6054.0}, {"date": "2012-04-05", "close": 3.16078841, "volume": 9048.0}, {"date": "2012-04-17", "close": 3.16078841, "volume": 249.0}, {"date": "2012-04-18", "close": 2.796082055, "volume": 2218.0}, {"date": "2012-04-20", "close": 3.40392598, "volume": 10282.0}, {"date": "2012-04-23", "close": 3.40392598, "volume": 2056.0}, {"date": "2012-04-26", "close": 3.039219625, "volume": 1135.0}, {"date": "2012-05-01", "close": 3.039219625, "volume": 411.0}, {"date": "2012-05-04", "close": 3.039219625, "volume": 510.0}, {"date": "2012-05-07", "close": 2.91765084, "volume": 12339.0}, {"date": "2012-05-09", "close": 2.552944485, "volume": 8226.0}, {"date": "2012-05-10", "close": 2.796082055, "volume": 411.0}, {"date": "2012-05-15", "close": 2.309806915, "volume": 12240.0}, {"date": "2012-05-17", "close": 2.382748186, "volume": 12339.0}, {"date": "2012-05-23", "close": 1.94510056, "volume": 823.0}, {"date": "2012-05-25", "close": 1.920786803, "volume": 249.0}, {"date": "2012-05-29", "close": 1.94510056, "volume": 162.0}, {"date": "2012-05-31", "close": 1.750590504, "volume": 249.0}, {"date": "2012-06-01", "close": 1.774904261, "volume": 1807.0}, {"date": "2012-06-12", "close": 1.45882542, "volume": 1028.0}, {"date": "2012-06-15", "close": 1.94510056, "volume": 2879.0}, {"date": "2012-06-26", "close": 1.21568785, "volume": 411.0}, {"date": "2012-06-27", "close": 1.337256635, "volume": 2468.0}, {"date": "2012-06-28", "close": 1.337256635, "volume": 7249.0}, {"date": "2012-07-03", "close": 1.21568785, "volume": 1028.0}, {"date": "2012-07-04", "close": 1.21568785, "volume": 2468.0}, {"date": "2012-07-10", "close": 0.850981495, "volume": 5048.0}, {"date": "2012-07-11", "close": 0.48627514, "volume": 48177.0}, {"date": "2012-07-20", "close": 1.21568785, "volume": 6169.0}, {"date": "2012-07-26", "close": 1.45882542, "volume": 1234.0}, {"date": "2012-07-30", "close": 1.580394205, "volume": 1645.0}, {"date": "2012-07-31", "close": 1.799218018, "volume": 4113.0}, {"date": "2012-08-03", "close": 2.042355588, "volume": 3619.0}, {"date": "2012-08-06", "close": 1.45882542, "volume": 2776.0}, {"date": "2012-08-23", "close": 1.337256635, "volume": 61693.0}, {"date": "2012-09-11", "close": 0.996864037, "volume": 1234.0}, {"date": "2012-09-20", "close": 0.97255028, "volume": 8525.0}, {"date": "2012-10-12", "close": 1.21568785, "volume": 3685.0}, {"date": "2012-10-16", "close": 1.21568785, "volume": 822.0}, {"date": "2012-10-17", "close": 1.21568785, "volume": 2468.0}, {"date": "2012-10-26", "close": 1.21568785, "volume": 1645.0}, {"date": "2012-10-30", "close": 1.21568785, "volume": 4524.0}, {"date": "2012-11-01", "close": 1.337256635, "volume": 6169.0}, {"date": "2012-11-02", "close": 1.337256635, "volume": 3599.0}, {"date": "2012-11-05", "close": 1.45882542, "volume": 247.0}, {"date": "2012-11-06", "close": 1.70196299, "volume": 1193.0}, {"date": "2012-11-07", "close": 1.70196299, "volume": 2624.0}, {"date": "2012-11-08", "close": 1.580394205, "volume": 1645.0}, {"date": "2012-11-09", "close": 1.750590504, "volume": 411.0}, {"date": "2012-11-15", "close": 1.604707962, "volume": 411.0}, {"date": "2012-11-19", "close": 1.94510056, "volume": 1851.0}, {"date": "2012-11-21", "close": 1.823531775, "volume": 1398.0}, {"date": "2012-11-22", "close": 1.70196299, "volume": 5870.0}, {"date": "2012-11-23", "close": 1.70196299, "volume": 15629.0}, {"date": "2012-11-29", "close": 1.847845532, "volume": 823.0}, {"date": "2012-11-30", "close": 1.847845532, "volume": 411.0}, {"date": "2012-12-03", "close": 2.066669345, "volume": 2632.0}, {"date": "2012-12-04", "close": 2.066669345, "volume": 41.0}, {"date": "2012-12-05", "close": 2.066669345, "volume": 823.0}, {"date": "2012-12-07", "close": 1.94510056, "volume": 823.0}, {"date": "2012-12-11", "close": 1.45882542, "volume": 7033.0}, {"date": "2012-12-18", "close": 1.21568785, "volume": 16452.0}, {"date": "2012-12-19", "close": 1.264315364, "volume": 4935.0}, {"date": "2012-12-20", "close": 1.191374093, "volume": 7815.0}, {"date": "2012-12-21", "close": 1.191374093, "volume": 1828.0}, {"date": "2012-12-27", "close": 1.191374093, "volume": 599.0}, {"date": "2012-12-28", "close": 1.21568785, "volume": 411.0}, {"date": "2013-01-02", "close": 1.337256635, "volume": 864.0}, {"date": "2013-01-08", "close": 1.167060336, "volume": 2056.0}, {"date": "2013-01-10", "close": 1.021177794, "volume": 1645.0}, {"date": "2013-01-14", "close": 1.021177794, "volume": 2468.0}, {"date": "2013-01-15", "close": 0.97255028, "volume": 514.0}, {"date": "2013-01-22", "close": 0.72941271, "volume": 3804.0}, {"date": "2013-01-24", "close": 0.850981495, "volume": 452.0}, {"date": "2013-01-25", "close": 1.069805308, "volume": 1458.0}, {"date": "2013-01-29", "close": 0.996864037, "volume": 6830.0}, {"date": "2013-02-06", "close": 1.021177794, "volume": 2879.0}, {"date": "2013-02-11", "close": 1.240001607, "volume": 14006.0}, {"date": "2013-02-12", "close": 1.531766691, "volume": 1234.0}, {"date": "2013-02-13", "close": 1.70196299, "volume": 13873.0}, {"date": "2013-02-14", "close": 1.750590504, "volume": 2691.0}, {"date": "2013-02-20", "close": 1.580394205, "volume": 746.0}, {"date": "2013-02-28", "close": 1.240001607, "volume": 844.0}, {"date": "2013-03-01", "close": 1.240001607, "volume": 779.0}, {"date": "2013-03-15", "close": 1.21568785, "volume": 4113.0}, {"date": "2013-03-28", "close": 1.094119065, "volume": 1028.0}, {"date": "2013-04-03", "close": 1.21568785, "volume": 123387.0}, {"date": "2013-04-12", "close": 1.45882542, "volume": 14395.0}, {"date": "2013-04-19", "close": 1.21568785, "volume": 123387.0}, {"date": "2013-05-06", "close": 1.337256635, "volume": 2056.0}, {"date": "2013-05-09", "close": 1.191374093, "volume": 617.0}, {"date": "2013-05-10", "close": 1.045491551, "volume": 478.0}, {"date": "2013-05-15", "close": 1.16269076, "volume": 814.0}, {"date": "2013-05-16", "close": 1.16269076, "volume": 1036.0}, {"date": "2013-05-27", "close": 1.16269076, "volume": 1472.0}, {"date": "2013-05-28", "close": 1.16269076, "volume": 932.0}, {"date": "2013-05-29", "close": 0.8111796, "volume": 2766.0}, {"date": "2013-06-03", "close": 0.9463762, "volume": 2589.0}, {"date": "2013-06-04", "close": 0.89229756, "volume": 11049.0}, {"date": "2013-06-05", "close": 0.9463762, "volume": 1479.0}, {"date": "2013-06-13", "close": 0.8111796, "volume": 1233.0}, {"date": "2013-06-18", "close": 0.8111796, "volume": 62.0}, {"date": "2013-06-20", "close": 0.8111796, "volume": 12882.0}, {"date": "2013-06-21", "close": 0.70302232, "volume": 4438.0}, {"date": "2013-06-24", "close": 0.75710096, "volume": 9116.0}, {"date": "2013-06-25", "close": 0.675983, "volume": 3698.0}, {"date": "2013-06-27", "close": 0.675983, "volume": 3698.0}, {"date": "2013-07-01", "close": 0.75710096, "volume": 5702.0}, {"date": "2013-07-02", "close": 0.73006164, "volume": 37527.0}, {"date": "2013-07-03", "close": 0.73006164, "volume": 999.0}, {"date": "2013-07-04", "close": 0.75710096, "volume": 3698.0}, {"date": "2013-07-05", "close": 0.75710096, "volume": 370.0}, {"date": "2013-07-12", "close": 0.73006164, "volume": 1315.0}, {"date": "2013-07-16", "close": 0.73006164, "volume": 9040.0}, {"date": "2013-07-19", "close": 0.73006164, "volume": 9246.0}, {"date": "2013-07-22", "close": 0.73006164, "volume": 206.0}, {"date": "2013-07-23", "close": 0.83821892, "volume": 260592.0}, {"date": "2013-07-24", "close": 0.73006164, "volume": 54291.0}, {"date": "2013-07-25", "close": 0.73006164, "volume": 14386.0}, {"date": "2013-07-26", "close": 0.73006164, "volume": 16088.0}, {"date": "2013-07-29", "close": 0.73006164, "volume": 4105.0}, {"date": "2013-08-01", "close": 0.70302232, "volume": 10725.0}, {"date": "2013-08-02", "close": 0.73006164, "volume": 5880.0}, {"date": "2013-08-05", "close": 0.675983, "volume": 20956.0}, {"date": "2013-08-06", "close": 0.675983, "volume": 32108.0}, {"date": "2013-08-07", "close": 0.64894368, "volume": 19268.0}, {"date": "2013-08-08", "close": 0.64894368, "volume": 185.0}, {"date": "2013-08-12", "close": 0.64894368, "volume": 370.0}, {"date": "2013-08-19", "close": 0.59486504, "volume": 19453.0}, {"date": "2013-08-20", "close": 0.5407864, "volume": 4438.0}, {"date": "2013-08-22", "close": 0.51374708, "volume": 6657.0}, {"date": "2013-08-23", "close": 0.5407864, "volume": 1109.0}, {"date": "2013-08-26", "close": 0.51374708, "volume": 740.0}, {"date": "2013-08-27", "close": 0.45966844, "volume": 18492.0}, {"date": "2013-08-29", "close": 0.45966844, "volume": 9159.0}, {"date": "2013-09-02", "close": 0.5407864, "volume": 3486.0}, {"date": "2013-09-04", "close": 0.5407864, "volume": 8127.0}, {"date": "2013-09-12", "close": 0.5407864, "volume": 18492.0}, {"date": "2013-09-13", "close": 0.5407864, "volume": 37168.0}, {"date": "2013-09-16", "close": 0.48670776, "volume": 666.0}, {"date": "2013-09-17", "close": 0.62190436, "volume": 18935.0}, {"date": "2013-09-18", "close": 0.64894368, "volume": 7682.0}, {"date": "2013-09-19", "close": 0.59486504, "volume": 4512.0}, {"date": "2013-09-24", "close": 0.5407864, "volume": 5547.0}, {"date": "2013-09-30", "close": 0.5407864, "volume": 925.0}, {"date": "2013-10-01", "close": 0.48670776, "volume": 4834.0}, {"date": "2013-10-04", "close": 0.48670776, "volume": 2219.0}, {"date": "2013-10-07", "close": 0.48670776, "volume": 4109.0}, {"date": "2013-10-11", "close": 0.45966844, "volume": 9246.0}, {"date": "2013-10-21", "close": 0.45966844, "volume": 2844.0}, {"date": "2013-10-29", "close": 0.45966844, "volume": 2796.0}, {"date": "2013-10-31", "close": 0.5407864, "volume": 3698.0}, {"date": "2013-11-05", "close": 0.5407864, "volume": 3698.0}, {"date": "2013-11-08", "close": 0.5407864, "volume": 5178.0}, {"date": "2013-11-11", "close": 0.5407864, "volume": 2219.0}, {"date": "2013-11-12", "close": 0.45966844, "volume": 1849.0}, {"date": "2013-11-13", "close": 0.45966844, "volume": 761.0}, {"date": "2013-11-18", "close": 0.45966844, "volume": 2937.0}, {"date": "2013-12-09", "close": 0.4055898, "volume": 1849.0}, {"date": "2013-12-10", "close": 0.35151116, "volume": 925.0}, {"date": "2013-12-11", "close": 0.35151116, "volume": 4460.0}, {"date": "2014-02-11", "close": 0.35151116, "volume": null}, {"date": "2014-03-05", "close": 0.35151116, "volume": 7397.0}, {"date": "2014-03-07", "close": 0.1351966, "volume": 49927.0}, {"date": "2014-03-10", "close": 0.1351966, "volume": 14793.0}, {"date": "2014-03-11", "close": 0.1351966, "volume": 28662.0}, {"date": "2014-03-12", "close": 0.16223592, "volume": 80438.0}, {"date": "2014-03-20", "close": 0.193138, "volume": 259.0}, {"date": "2014-03-21", "close": 0.2317656, "volume": 13624.0}, {"date": "2014-03-24", "close": 0.2317656, "volume": 2589.0}, {"date": "2014-03-25", "close": 0.193138, "volume": 6990.0}, {"date": "2014-03-26", "close": 0.1545104, "volume": 34410.0}, {"date": "2014-03-27", "close": 0.1545104, "volume": 15903.0}, {"date": "2014-03-28", "close": 0.193138, "volume": 2590.0}, {"date": "2014-03-31", "close": 0.193138, "volume": 11527.0}, {"date": "2014-04-01", "close": 0.2317656, "volume": 5178.0}, {"date": "2014-04-02", "close": 0.193138, "volume": 148980.0}, {"date": "2014-04-03", "close": 0.1545104, "volume": 58126.0}, {"date": "2014-04-04", "close": 0.193138, "volume": 13943.0}, {"date": "2014-04-07", "close": 0.193138, "volume": 118403.0}, {"date": "2014-04-08", "close": 0.1545104, "volume": 77183.0}, {"date": "2014-04-09", "close": 0.1545104, "volume": 6824.0}, {"date": "2014-04-10", "close": 0.2317656, "volume": 170862.0}, {"date": "2014-04-14", "close": 0.193138, "volume": 131210.0}, {"date": "2014-04-15", "close": 0.193138, "volume": 112139.0}, {"date": "2014-04-17", "close": 0.193138, "volume": 206717.0}, {"date": "2014-04-22", "close": 0.193138, "volume": 119604.0}, {"date": "2014-04-23", "close": 0.2317656, "volume": 11650.0}, {"date": "2014-04-28", "close": 0.2703932, "volume": 32297.0}, {"date": "2014-04-29", "close": 0.2317656, "volume": 91063.0}, {"date": "2014-04-30", "close": 0.193138, "volume": 77657.0}, {"date": "2014-05-01", "close": 0.2317656, "volume": 81167.0}, {"date": "2014-05-02", "close": 0.2317656, "volume": 220999.0}, {"date": "2014-05-05", "close": 0.193138, "volume": 35726.0}, {"date": "2014-05-06", "close": 0.193138, "volume": 170666.0}, {"date": "2014-05-07", "close": 0.193138, "volume": 34259.0}, {"date": "2014-05-08", "close": 0.193138, "volume": 77147.0}, {"date": "2014-05-09", "close": 0.193138, "volume": 26665.0}, {"date": "2014-05-12", "close": 0.193138, "volume": 448384.0}, {"date": "2014-05-13", "close": 0.193138, "volume": 65756.0}, {"date": "2014-05-14", "close": 0.193138, "volume": 85436.0}, {"date": "2014-05-16", "close": 0.193138, "volume": 2602.0}, {"date": "2014-05-19", "close": 0.2703932, "volume": 253909.0}, {"date": "2014-05-22", "close": 0.2703932, "volume": 263081.0}, {"date": "2014-05-23", "close": 0.3476484, "volume": 560269.0}, {"date": "2014-05-26", "close": 0.3090208, "volume": 882802.0}, {"date": "2014-05-27", "close": 0.3090208, "volume": 237182.0}, {"date": "2014-05-28", "close": 0.3090208, "volume": 217396.0}, {"date": "2014-05-29", "close": 0.3476484, "volume": 112645.0}, {"date": "2014-05-30", "close": 0.3090208, "volume": 84223.0}, {"date": "2014-06-04", "close": 0.3476484, "volume": 925177.0}, {"date": "2014-06-05", "close": 0.3090208, "volume": 621044.0}, {"date": "2014-06-06", "close": 0.3090208, "volume": 108956.0}, {"date": "2014-06-10", "close": 0.3090208, "volume": 31635.0}, {"date": "2014-06-11", "close": 0.3090208, "volume": 129012.0}, {"date": "2014-06-12", "close": 0.3090208, "volume": 256145.0}, {"date": "2014-06-17", "close": 0.3090208, "volume": 501156.0}, {"date": "2014-06-18", "close": 0.386276, "volume": 266210.0}, {"date": "2014-06-19", "close": 0.3090208, "volume": 74176.0}, {"date": "2014-06-20", "close": 0.3090208, "volume": 229872.0}, {"date": "2014-06-23", "close": 0.3090208, "volume": 182742.0}, {"date": "2014-06-24", "close": 0.3090208, "volume": 77665.0}, {"date": "2014-06-25", "close": 0.3090208, "volume": 283535.0}, {"date": "2014-06-26", "close": 0.3090208, "volume": 137719.0}, {"date": "2014-06-27", "close": 0.3090208, "volume": 367380.0}, {"date": "2014-07-02", "close": 0.3090208, "volume": 572835.0}, {"date": "2014-07-03", "close": 0.3090208, "volume": 10485.0}, {"date": "2014-07-04", "close": 0.3090208, "volume": 336547.0}, {"date": "2014-07-07", "close": 0.3090208, "volume": 322379.0}, {"date": "2014-07-08", "close": 0.3476484, "volume": 5178.0}, {"date": "2014-07-09", "close": 0.3090208, "volume": 107177.0}, {"date": "2014-07-10", "close": 0.3090208, "volume": 279166.0}, {"date": "2014-07-11", "close": 0.3090208, "volume": 66590.0}, {"date": "2014-07-14", "close": 0.2703932, "volume": 31419.0}, {"date": "2014-07-15", "close": 0.2703932, "volume": 29871.0}, {"date": "2014-07-16", "close": 0.2317656, "volume": 2158271.0}, {"date": "2014-07-17", "close": 0.2317656, "volume": 31066.0}, {"date": "2014-07-18", "close": 0.2703932, "volume": 218947.0}, {"date": "2014-07-21", "close": 0.2703932, "volume": 680607.0}, {"date": "2014-07-22", "close": 0.2703932, "volume": 180486.0}, {"date": "2014-07-23", "close": 0.2703932, "volume": 56436.0}, {"date": "2014-07-24", "close": 0.2703932, "volume": 93586.0}, {"date": "2014-07-25", "close": 0.2703932, "volume": 28819.0}, {"date": "2014-07-28", "close": 0.2317656, "volume": 178302.0}, {"date": "2014-07-29", "close": 0.2703932, "volume": 18122.0}, {"date": "2014-07-30", "close": 0.2703932, "volume": 5178.0}, {"date": "2014-07-31", "close": 0.2703932, "volume": 19091.0}, {"date": "2014-08-01", "close": 0.2703932, "volume": 33007.0}, {"date": "2014-08-04", "close": 0.2703932, "volume": 91903.0}, {"date": "2014-08-05", "close": 0.2703932, "volume": 5178.0}, {"date": "2014-08-06", "close": 0.2317656, "volume": 1072123.0}, {"date": "2014-08-07", "close": 0.2317656, "volume": 372793.0}, {"date": "2014-08-08", "close": 0.2317656, "volume": 8284.0}, {"date": "2014-08-11", "close": 0.2317656, "volume": 12944.0}, {"date": "2014-08-12", "close": 0.2317656, "volume": 37538.0}, {"date": "2014-08-13", "close": 0.193138, "volume": 292648.0}, {"date": "2014-08-15", "close": 0.193138, "volume": 7766.0}, {"date": "2014-08-18", "close": 0.193138, "volume": 129182.0}, {"date": "2014-08-19", "close": 0.193138, "volume": 12928.0}, {"date": "2014-08-20", "close": 0.2317656, "volume": 71273.0}, {"date": "2014-08-21", "close": 0.2317656, "volume": 77665.0}, {"date": "2014-08-22", "close": 0.193138, "volume": 163101.0}, {"date": "2014-08-27", "close": 0.2703932, "volume": 315644.0}, {"date": "2014-08-28", "close": 0.2703932, "volume": 57213.0}, {"date": "2014-08-29", "close": 0.2317656, "volume": 287791.0}, {"date": "2014-09-01", "close": 0.2317656, "volume": 41421.0}, {"date": "2014-09-02", "close": 0.2317656, "volume": 7766.0}, {"date": "2014-09-04", "close": 0.2317656, "volume": 844471.0}, {"date": "2014-09-05", "close": 0.2317656, "volume": 64203.0}, {"date": "2014-09-08", "close": 0.2317656, "volume": 13678.0}, {"date": "2014-09-09", "close": 0.2317656, "volume": 33655.0}, {"date": "2014-09-10", "close": 0.2317656, "volume": 14963.0}, {"date": "2014-09-11", "close": 0.2317656, "volume": 16154.0}, {"date": "2014-09-12", "close": 0.2317656, "volume": 628648.0}, {"date": "2014-09-15", "close": 0.2317656, "volume": 186283.0}, {"date": "2014-09-16", "close": 0.2317656, "volume": 63426.0}, {"date": "2014-09-17", "close": 0.2317656, "volume": 6472.0}, {"date": "2014-09-22", "close": 0.2317656, "volume": 251225.0}, {"date": "2014-09-23", "close": 0.2317656, "volume": 59358.0}, {"date": "2014-09-24", "close": 0.193138, "volume": 531712.0}, {"date": "2014-09-25", "close": 0.193138, "volume": 30289.0}, {"date": "2014-09-26", "close": 0.193138, "volume": 28606.0}, {"date": "2014-09-30", "close": 0.2317656, "volume": 2511.0}, {"date": "2014-10-01", "close": 0.193138, "volume": 30807.0}, {"date": "2014-10-02", "close": 0.193138, "volume": 5178.0}, {"date": "2014-10-03", "close": 0.193138, "volume": 91127.0}, {"date": "2014-10-07", "close": 0.193138, "volume": 121856.0}, {"date": "2014-10-08", "close": 0.193138, "volume": 5320.0}, {"date": "2014-10-09", "close": 0.193138, "volume": 46599.0}, {"date": "2014-10-13", "close": 0.193138, "volume": 10355.0}, {"date": "2014-10-14", "close": 0.193138, "volume": 38832.0}, {"date": "2014-10-15", "close": 0.1545104, "volume": 8284.0}, {"date": "2014-10-16", "close": 0.193138, "volume": 151834.0}, {"date": "2014-10-17", "close": 0.193138, "volume": 164002.0}, {"date": "2014-10-20", "close": 0.193138, "volume": 3107.0}, {"date": "2014-10-21", "close": 0.193138, "volume": 12944.0}, {"date": "2014-10-23", "close": 0.1545104, "volume": 89703.0}, {"date": "2014-10-24", "close": 0.1545104, "volume": 309262.0}, {"date": "2014-10-27", "close": 0.193138, "volume": 106452.0}, {"date": "2014-10-28", "close": 0.193138, "volume": 151446.0}, {"date": "2014-10-29", "close": 0.193138, "volume": 106142.0}, {"date": "2014-10-30", "close": 0.193138, "volume": 56566.0}, {"date": "2014-10-31", "close": 0.2317656, "volume": 167502.0}, {"date": "2014-11-03", "close": 0.193138, "volume": 18898.0}, {"date": "2014-11-04", "close": 0.193138, "volume": 370926.0}, {"date": "2014-11-05", "close": 0.1545104, "volume": 18126.0}, {"date": "2014-11-06", "close": 0.193138, "volume": 960324.0}, {"date": "2014-11-07", "close": 0.193138, "volume": 385994.0}, {"date": "2014-11-10", "close": 0.193138, "volume": 76370.0}, {"date": "2014-11-11", "close": 0.193138, "volume": 201945.0}, {"date": "2014-11-12", "close": 0.193138, "volume": 213755.0}, {"date": "2014-11-13", "close": 0.193138, "volume": 164804.0}, {"date": "2014-11-14", "close": 0.193138, "volume": 81834.0}, {"date": "2014-11-17", "close": 0.193138, "volume": 121934.0}, {"date": "2014-11-18", "close": 0.193138, "volume": 39305.0}, {"date": "2014-11-19", "close": 0.193138, "volume": 190486.0}, {"date": "2014-11-20", "close": 0.193138, "volume": 319202.0}, {"date": "2014-11-21", "close": 0.1545104, "volume": 1499255.0}, {"date": "2014-11-24", "close": 0.1545104, "volume": 1513319.0}, {"date": "2014-11-25", "close": 0.193138, "volume": 1088584.0}, {"date": "2014-11-26", "close": 0.193138, "volume": 393501.0}, {"date": "2015-03-16", "close": 0.0491624, "volume": 931558.0}, {"date": "2015-03-17", "close": 0.0386276, "volume": 992522.0}, {"date": "2015-03-18", "close": 0.0395055, "volume": 2590.0}, {"date": "2015-03-19", "close": 0.0386276, "volume": 244227.0}, {"date": "2015-03-20", "close": 0.0359939, "volume": 85174.0}, {"date": "2015-03-23", "close": 0.0377497, "volume": 86079.0}, {"date": "2015-03-24", "close": 0.0342381, "volume": 528315.0}, {"date": "2015-03-25", "close": 0.043895, "volume": 252466.0}, {"date": "2015-03-26", "close": 0.0544298, "volume": 1175366.0}, {"date": "2015-03-27", "close": 0.0500403, "volume": 432451.0}, {"date": "2015-03-30", "close": 0.0421392, "volume": 310660.0}, {"date": "2015-04-02", "close": 0.035116, "volume": 624237.0}, {"date": "2015-04-07", "close": 0.035116, "volume": 156054.0}, {"date": "2015-04-08", "close": 0.0395055, "volume": 432522.0}, {"date": "2015-04-09", "close": 0.0456508, "volume": 662139.0}, {"date": "2015-04-10", "close": 0.0421392, "volume": 12945.0}, {"date": "2015-04-13", "close": 0.043895, "volume": 194718.0}, {"date": "2015-04-14", "close": 0.0412613, "volume": 46987.0}, {"date": "2015-04-15", "close": 0.049, "volume": 35909.0}, {"date": "2015-04-16", "close": 0.04, "volume": 52000.0}, {"date": "2015-04-20", "close": 0.036, "volume": 13114.0}, {"date": "2015-04-21", "close": 0.037, "volume": 6941.0}, {"date": "2015-04-22", "close": 0.037, "volume": 45455.0}, {"date": "2015-04-24", "close": 0.036, "volume": 45455.0}, {"date": "2015-04-27", "close": 0.036, "volume": 7502.0}, {"date": "2015-04-28", "close": 0.036, "volume": 46887.0}, {"date": "2015-04-29", "close": 0.036, "volume": 157716.0}, {"date": "2015-05-01", "close": 0.037, "volume": 15000.0}, {"date": "2015-05-04", "close": 0.04, "volume": 1205152.0}, {"date": "2015-05-05", "close": 0.04, "volume": 15249.0}, {"date": "2015-05-06", "close": 0.04, "volume": 29546.0}, {"date": "2015-05-08", "close": 0.04, "volume": 4842.0}, {"date": "2015-05-11", "close": 0.037, "volume": 301091.0}, {"date": "2015-05-12", "close": 0.038, "volume": 22785.0}, {"date": "2015-05-13", "close": 0.038, "volume": 211501.0}, {"date": "2015-05-14", "close": 0.04, "volume": 20000.0}, {"date": "2015-05-15", "close": 0.037, "volume": 306364.0}, {"date": "2015-05-19", "close": 0.042, "volume": 99210.0}, {"date": "2015-05-20", "close": 0.041, "volume": 5682.0}, {"date": "2015-05-21", "close": 0.048, "volume": 844002.0}, {"date": "2015-05-22", "close": 0.048, "volume": 469561.0}, {"date": "2015-05-25", "close": 0.048, "volume": 3031.0}, {"date": "2015-05-26", "close": 0.042, "volume": 108327.0}, {"date": "2015-05-28", "close": 0.046, "volume": 8714.0}, {"date": "2015-05-29", "close": 0.046, "volume": 314774.0}, {"date": "2015-06-02", "close": 0.054, "volume": 319562.0}, {"date": "2015-06-03", "close": 0.051, "volume": 158912.0}, {"date": "2015-06-04", "close": 0.051, "volume": 163297.0}, {"date": "2015-06-05", "close": 0.05, "volume": 2046.0}, {"date": "2015-06-09", "close": 0.055, "volume": 503333.0}, {"date": "2015-06-10", "close": 0.055, "volume": 17910.0}, {"date": "2015-06-11", "close": 0.05, "volume": 258410.0}, {"date": "2015-06-15", "close": 0.055, "volume": 684364.0}, {"date": "2015-06-16", "close": 0.058, "volume": 120000.0}, {"date": "2015-06-17", "close": 0.057, "volume": 263967.0}, {"date": "2015-06-18", "close": 0.06, "volume": 280911.0}, {"date": "2015-06-19", "close": 0.058, "volume": 105550.0}, {"date": "2015-06-22", "close": 0.056, "volume": 72697.0}, {"date": "2015-06-23", "close": 0.057, "volume": 355471.0}, {"date": "2015-06-24", "close": 0.057, "volume": 225000.0}, {"date": "2015-06-25", "close": 0.057, "volume": 190494.0}, {"date": "2015-06-26", "close": 0.057, "volume": 84857.0}, {"date": "2015-06-29", "close": 0.056, "volume": 631713.0}, {"date": "2015-06-30", "close": 0.054, "volume": 49325.0}, {"date": "2015-07-02", "close": 0.058, "volume": 17200.0}, {"date": "2015-07-06", "close": 0.052, "volume": 107113.0}, {"date": "2015-07-07", "close": 0.05, "volume": 224745.0}, {"date": "2015-07-08", "close": 0.05, "volume": 200000.0}, {"date": "2015-07-09", "close": 0.055, "volume": 41684.0}, {"date": "2015-07-13", "close": 0.054, "volume": 56800.0}, {"date": "2015-07-15", "close": 0.054, "volume": 8900.0}, {"date": "2015-07-16", "close": 0.052, "volume": 385704.0}, {"date": "2015-07-17", "close": 0.052, "volume": 100000.0}, {"date": "2015-07-20", "close": 0.05, "volume": 2020000.0}, {"date": "2015-07-21", "close": 0.05, "volume": 10304.0}, {"date": "2015-07-22", "close": 0.05, "volume": 11364.0}, {"date": "2015-07-24", "close": 0.051, "volume": 14091.0}, {"date": "2015-07-27", "close": 0.047, "volume": 188945.0}, {"date": "2015-07-28", "close": 0.05, "volume": 43951.0}, {"date": "2015-07-29", "close": 0.055, "volume": 225441.0}, {"date": "2015-08-03", "close": 0.046, "volume": 1769500.0}, {"date": "2015-08-04", "close": 0.05, "volume": 641670.0}, {"date": "2015-08-05", "close": 0.049, "volume": 7500.0}, {"date": "2015-08-06", "close": 0.048, "volume": 605351.0}, {"date": "2015-08-07", "close": 0.048, "volume": 173183.0}, {"date": "2015-08-10", "close": 0.046, "volume": 211090.0}, {"date": "2015-08-11", "close": 0.046, "volume": 645504.0}, {"date": "2015-08-12", "close": 0.05, "volume": 386034.0}, {"date": "2015-08-13", "close": 0.05, "volume": 625324.0}, {"date": "2015-08-14", "close": 0.05, "volume": 109141.0}, {"date": "2015-08-17", "close": 0.048, "volume": 12887.0}, {"date": "2015-08-20", "close": 0.05, "volume": 24247.0}, {"date": "2015-08-21", "close": 0.048, "volume": 259164.0}, {"date": "2015-08-24", "close": 0.047, "volume": 298409.0}, {"date": "2015-08-25", "close": 0.046, "volume": 140000.0}, {"date": "2015-08-26", "close": 0.046, "volume": 198070.0}, {"date": "2015-08-27", "close": 0.046, "volume": 38240.0}, {"date": "2015-08-31", "close": 0.05, "volume": 50000.0}, {"date": "2015-09-02", "close": 0.048, "volume": 384390.0}, {"date": "2015-09-03", "close": 0.05, "volume": 450201.0}, {"date": "2015-09-07", "close": 0.047, "volume": 100396.0}, {"date": "2015-09-08", "close": 0.049, "volume": 15000.0}, {"date": "2015-09-09", "close": 0.05, "volume": 28410.0}, {"date": "2015-09-10", "close": 0.05, "volume": 20400.0}, {"date": "2015-09-11", "close": 0.054, "volume": 171727.0}, {"date": "2015-09-14", "close": 0.055, "volume": 253273.0}, {"date": "2015-09-15", "close": 0.06, "volume": 162675.0}, {"date": "2015-09-16", "close": 0.059, "volume": 200000.0}, {"date": "2015-09-17", "close": 0.053, "volume": 42848.0}, {"date": "2015-09-18", "close": 0.05, "volume": 44546.0}, {"date": "2015-09-21", "close": 0.055, "volume": 347726.0}, {"date": "2015-09-23", "close": 0.055, "volume": 172274.0}, {"date": "2015-09-29", "close": 0.05, "volume": 423562.0}, {"date": "2015-09-30", "close": 0.05, "volume": 26800.0}, {"date": "2015-10-01", "close": 0.05, "volume": 34831.0}, {"date": "2015-10-05", "close": 0.05, "volume": 100000.0}, {"date": "2015-10-07", "close": 0.05, "volume": 125000.0}, {"date": "2015-10-09", "close": 0.05, "volume": 18182.0}, {"date": "2015-10-12", "close": 0.05, "volume": 29871.0}, {"date": "2015-10-13", "close": 0.05, "volume": 70000.0}, {"date": "2015-10-14", "close": 0.05, "volume": 50000.0}, {"date": "2015-10-15", "close": 0.055, "volume": 100000.0}, {"date": "2015-10-16", "close": 0.058, "volume": 287486.0}, {"date": "2015-10-19", "close": 0.054, "volume": 232999.0}, {"date": "2015-10-20", "close": 0.056, "volume": 126075.0}, {"date": "2015-10-21", "close": 0.057, "volume": 29371.0}, {"date": "2015-10-22", "close": 0.052, "volume": 84091.0}, {"date": "2015-10-23", "close": 0.054, "volume": 74000.0}, {"date": "2015-10-26", "close": 0.053, "volume": 26000.0}, {"date": "2015-10-27", "close": 0.053, "volume": 11364.0}, {"date": "2015-12-29", "close": 0.057, "volume": 982639.0}, {"date": "2015-12-30", "close": 0.059, "volume": 626407.0}, {"date": "2015-12-31", "close": 0.06, "volume": 325000.0}, {"date": "2016-01-04", "close": 0.059, "volume": 397550.0}, {"date": "2016-01-05", "close": 0.057, "volume": 553043.0}, {"date": "2016-01-06", "close": 0.06, "volume": 273694.0}, {"date": "2016-01-07", "close": 0.057, "volume": 1436475.0}, {"date": "2016-01-08", "close": 0.058, "volume": 475000.0}, {"date": "2016-01-11", "close": 0.055, "volume": 893961.0}, {"date": "2016-01-12", "close": 0.053, "volume": 584809.0}, {"date": "2016-01-13", "close": 0.056, "volume": 1377463.0}, {"date": "2016-01-14", "close": 0.061, "volume": 1899277.0}, {"date": "2016-01-15", "close": 0.061, "volume": 805590.0}, {"date": "2016-01-18", "close": 0.06, "volume": 1398579.0}, {"date": "2016-01-19", "close": 0.063, "volume": 723486.0}, {"date": "2016-01-20", "close": 0.066, "volume": 932654.0}, {"date": "2016-01-21", "close": 0.066, "volume": 1134332.0}, {"date": "2016-01-22", "close": 0.068, "volume": 507993.0}, {"date": "2016-01-25", "close": 0.064, "volume": 138901.0}, {"date": "2016-01-27", "close": 0.063, "volume": 328181.0}, {"date": "2016-01-28", "close": 0.064, "volume": 409351.0}, {"date": "2016-02-01", "close": 0.061, "volume": 4258896.0}, {"date": "2016-02-02", "close": 0.063, "volume": 107500.0}, {"date": "2016-02-03", "close": 0.063, "volume": 193257.0}, {"date": "2016-02-04", "close": 0.061, "volume": 671091.0}, {"date": "2016-02-05", "close": 0.061, "volume": 42031.0}, {"date": "2016-02-08", "close": 0.06, "volume": 288576.0}, {"date": "2016-02-09", "close": 0.061, "volume": 700000.0}, {"date": "2016-02-10", "close": 0.055, "volume": 2604005.0}, {"date": "2016-02-11", "close": 0.057, "volume": 258932.0}, {"date": "2016-02-12", "close": 0.057, "volume": 90000.0}, {"date": "2016-02-15", "close": 0.06, "volume": 453068.0}, {"date": "2016-02-17", "close": 0.06, "volume": 643732.0}, {"date": "2016-02-18", "close": 0.056, "volume": 344375.0}, {"date": "2016-02-19", "close": 0.058, "volume": 52866.0}, {"date": "2016-02-22", "close": 0.058, "volume": 140000.0}, {"date": "2016-02-23", "close": 0.058, "volume": 57046.0}, {"date": "2016-02-24", "close": 0.055, "volume": 116355.0}, {"date": "2016-02-25", "close": 0.055, "volume": 1364919.0}, {"date": "2016-02-26", "close": 0.055, "volume": 210000.0}, {"date": "2016-02-29", "close": 0.055, "volume": 40000.0}, {"date": "2016-03-01", "close": 0.055, "volume": 374546.0}, {"date": "2016-03-02", "close": 0.053, "volume": 180454.0}, {"date": "2016-03-03", "close": 0.052, "volume": 53003.0}, {"date": "2016-03-04", "close": 0.055, "volume": 97273.0}, {"date": "2016-03-07", "close": 0.054, "volume": 250000.0}, {"date": "2016-03-08", "close": 0.052, "volume": 19794.0}, {"date": "2016-03-09", "close": 0.052, "volume": 379106.0}, {"date": "2016-03-10", "close": 0.055, "volume": 651824.0}, {"date": "2016-03-11", "close": 0.055, "volume": 110000.0}, {"date": "2016-03-14", "close": 0.052, "volume": 39075.0}, {"date": "2016-03-15", "close": 0.051, "volume": 32802.0}, {"date": "2016-03-17", "close": 0.052, "volume": 58000.0}, {"date": "2016-03-18", "close": 0.051, "volume": 47198.0}, {"date": "2016-03-21", "close": 0.051, "volume": 169995.0}, {"date": "2016-03-22", "close": 0.05, "volume": 1113637.0}, {"date": "2016-03-23", "close": 0.05, "volume": 36293.0}, {"date": "2016-03-29", "close": 0.048, "volume": 100000.0}, {"date": "2016-03-30", "close": 0.049, "volume": 40000.0}, {"date": "2016-03-31", "close": 0.048, "volume": 82387.0}, {"date": "2016-04-01", "close": 0.05, "volume": 1340912.0}, {"date": "2016-04-04", "close": 0.047, "volume": 132148.0}, {"date": "2016-04-05", "close": 0.048, "volume": 100833.0}, {"date": "2016-04-06", "close": 0.048, "volume": 103533.0}, {"date": "2016-04-07", "close": 0.05, "volume": 100000.0}, {"date": "2016-04-08", "close": 0.052, "volume": 521781.0}, {"date": "2016-04-12", "close": 0.05, "volume": 398219.0}, {"date": "2016-04-13", "close": 0.048, "volume": 10000.0}, {"date": "2016-04-14", "close": 0.048, "volume": 50000.0}, {"date": "2016-04-15", "close": 0.048, "volume": 26467.0}, {"date": "2016-04-18", "close": 0.047, "volume": 71251.0}, {"date": "2016-04-19", "close": 0.046, "volume": 745237.0}, {"date": "2016-04-22", "close": 0.045, "volume": 230000.0}, {"date": "2016-04-26", "close": 0.042, "volume": 237353.0}, {"date": "2016-04-27", "close": 0.042, "volume": 269580.0}, {"date": "2016-04-28", "close": 0.042, "volume": 50000.0}, {"date": "2016-05-02", "close": 0.038, "volume": 1232627.0}, {"date": "2016-05-03", "close": 0.04, "volume": 1080000.0}, {"date": "2016-05-04", "close": 0.04, "volume": 1685031.0}, {"date": "2016-05-09", "close": 0.039, "volume": 1160000.0}, {"date": "2016-05-10", "close": 0.035, "volume": 396933.0}, {"date": "2016-05-11", "close": 0.036, "volume": 1092830.0}, {"date": "2016-05-12", "close": 0.038, "volume": 100000.0}, {"date": "2016-05-19", "close": 0.038, "volume": 485000.0}, {"date": "2016-05-20", "close": 0.039, "volume": 27000.0}, {"date": "2016-05-23", "close": 0.038, "volume": 198800.0}, {"date": "2016-05-26", "close": 0.039, "volume": 1871082.0}, {"date": "2016-05-27", "close": 0.041, "volume": 1520000.0}, {"date": "2016-05-30", "close": 0.038, "volume": 393937.0}, {"date": "2016-05-31", "close": 0.037, "volume": 5920.0}, {"date": "2016-06-01", "close": 0.037, "volume": 170000.0}, {"date": "2016-06-02", "close": 0.04, "volume": 75250.0}, {"date": "2016-06-07", "close": 0.035, "volume": 1686279.0}, {"date": "2016-06-08", "close": 0.035, "volume": 1100000.0}, {"date": "2016-06-09", "close": 0.036, "volume": 3824.0}, {"date": "2016-06-10", "close": 0.035, "volume": 387540.0}, {"date": "2016-06-15", "close": 0.036, "volume": 90000.0}, {"date": "2016-06-16", "close": 0.035, "volume": 147456.0}, {"date": "2016-06-17", "close": 0.032, "volume": 323226.0}, {"date": "2016-06-20", "close": 0.032, "volume": 910141.0}, {"date": "2016-06-21", "close": 0.03, "volume": 1259150.0}, {"date": "2016-06-22", "close": 0.03, "volume": 254296.0}, {"date": "2016-06-23", "close": 0.03, "volume": 16523.0}, {"date": "2016-06-24", "close": 0.03, "volume": 163272.0}, {"date": "2016-06-27", "close": 0.03, "volume": 333547.0}, {"date": "2016-06-28", "close": 0.03, "volume": 11417.0}, {"date": "2016-06-29", "close": 0.03, "volume": 168940.0}, {"date": "2016-06-30", "close": 0.03, "volume": 18182.0}, {"date": "2016-07-01", "close": 0.034, "volume": 41597.0}, {"date": "2016-07-05", "close": 0.033, "volume": 42500.0}, {"date": "2016-07-07", "close": 0.03, "volume": 100000.0}, {"date": "2016-07-12", "close": 0.027, "volume": 40000.0}, {"date": "2016-07-13", "close": 0.032, "volume": 692739.0}, {"date": "2016-07-14", "close": 0.032, "volume": 150000.0}, {"date": "2016-07-15", "close": 0.03, "volume": 67261.0}, {"date": "2016-07-18", "close": 0.03, "volume": 334150.0}, {"date": "2016-07-19", "close": 0.03, "volume": 17000.0}, {"date": "2016-07-26", "close": 0.029, "volume": 34500.0}, {"date": "2016-07-27", "close": 0.03, "volume": 330826.0}, {"date": "2016-07-28", "close": 0.03, "volume": 4357.0}, {"date": "2016-07-29", "close": 0.032, "volume": 442500.0}, {"date": "2016-08-01", "close": 0.037, "volume": 4861024.0}, {"date": "2016-08-02", "close": 0.037, "volume": 1145509.0}, {"date": "2016-08-03", "close": 0.039, "volume": 269176.0}, {"date": "2016-08-04", "close": 0.042, "volume": 1334953.0}, {"date": "2016-08-05", "close": 0.044, "volume": 2829760.0}, {"date": "2016-08-08", "close": 0.043, "volume": 1678033.0}, {"date": "2016-08-09", "close": 0.043, "volume": 1089710.0}, {"date": "2016-08-10", "close": 0.045, "volume": 666086.0}, {"date": "2016-08-11", "close": 0.046, "volume": 371897.0}, {"date": "2016-08-12", "close": 0.043, "volume": 5802538.0}, {"date": "2016-08-15", "close": 0.044, "volume": 4122752.0}, {"date": "2016-08-16", "close": 0.044, "volume": 1374863.0}, {"date": "2016-08-17", "close": 0.044, "volume": 1940000.0}, {"date": "2016-08-18", "close": 0.051, "volume": 11307312.0}, {"date": "2016-08-19", "close": 0.051, "volume": 3184746.0}, {"date": "2016-08-22", "close": 0.05, "volume": 3482815.0}, {"date": "2016-08-23", "close": 0.05, "volume": 503588.0}, {"date": "2016-08-24", "close": 0.05, "volume": 684215.0}, {"date": "2016-08-25", "close": 0.048, "volume": 1348057.0}, {"date": "2016-08-26", "close": 0.05, "volume": 199701.0}, {"date": "2016-08-29", "close": 0.047, "volume": 276137.0}, {"date": "2016-08-30", "close": 0.047, "volume": 517700.0}, {"date": "2016-08-31", "close": 0.047, "volume": 1013089.0}, {"date": "2016-09-07", "close": 0.035, "volume": 2909861.0}, {"date": "2016-09-08", "close": 0.032, "volume": 1178982.0}, {"date": "2016-09-09", "close": 0.029, "volume": 3504134.0}, {"date": "2016-09-12", "close": 0.029, "volume": 109300.0}, {"date": "2016-09-13", "close": 0.03, "volume": 200681.0}, {"date": "2016-09-14", "close": 0.027, "volume": 825374.0}, {"date": "2016-09-15", "close": 0.03, "volume": 240402.0}, {"date": "2016-09-16", "close": 0.027, "volume": 417192.0}, {"date": "2016-09-19", "close": 0.028, "volume": 638923.0}, {"date": "2016-09-20", "close": 0.029, "volume": 243989.0}, {"date": "2016-09-21", "close": 0.03, "volume": 669389.0}, {"date": "2016-09-23", "close": 0.028, "volume": 500000.0}, {"date": "2016-09-26", "close": 0.028, "volume": 135000.0}, {"date": "2016-09-27", "close": 0.027, "volume": 1095700.0}, {"date": "2016-09-28", "close": 0.029, "volume": 1170958.0}, {"date": "2016-09-29", "close": 0.028, "volume": 142955.0}, {"date": "2016-10-03", "close": 0.028, "volume": 33967.0}, {"date": "2016-10-04", "close": 0.026, "volume": 480000.0}, {"date": "2016-10-05", "close": 0.026, "volume": 216337.0}, {"date": "2016-10-07", "close": 0.028, "volume": 143558.0}, {"date": "2016-10-10", "close": 0.031, "volume": 1126100.0}, {"date": "2016-10-11", "close": 0.034, "volume": 357595.0}, {"date": "2016-10-12", "close": 0.032, "volume": 80000.0}, {"date": "2016-10-13", "close": 0.032, "volume": 55000.0}, {"date": "2016-10-14", "close": 0.031, "volume": 21584.0}, {"date": "2016-10-17", "close": 0.029, "volume": 117978.0}, {"date": "2016-10-18", "close": 0.029, "volume": 222590.0}, {"date": "2016-10-19", "close": 0.031, "volume": 165465.0}, {"date": "2016-10-20", "close": 0.03, "volume": 936963.0}, {"date": "2016-10-21", "close": 0.03, "volume": 282282.0}, {"date": "2016-10-24", "close": 0.031, "volume": 532749.0}, {"date": "2016-10-25", "close": 0.031, "volume": 200000.0}, {"date": "2016-10-26", "close": 0.031, "volume": 240341.0}, {"date": "2016-10-28", "close": 0.03, "volume": 416700.0}, {"date": "2016-10-31", "close": 0.029, "volume": 685487.0}, {"date": "2016-11-01", "close": 0.026, "volume": 1303741.0}, {"date": "2016-11-02", "close": 0.031, "volume": 1149097.0}, {"date": "2016-11-03", "close": 0.029, "volume": 150814.0}, {"date": "2016-11-04", "close": 0.028, "volume": 129887.0}, {"date": "2016-11-07", "close": 0.027, "volume": 593597.0}, {"date": "2016-11-09", "close": 0.025, "volume": 1240989.0}, {"date": "2016-11-11", "close": 0.028, "volume": 598699.0}, {"date": "2016-11-15", "close": 0.028, "volume": 361735.0}, {"date": "2016-11-16", "close": 0.03, "volume": 32800.0}, {"date": "2016-11-18", "close": 0.029, "volume": 191713.0}, {"date": "2016-11-21", "close": 0.029, "volume": 105114.0}, {"date": "2016-11-22", "close": 0.03, "volume": 272415.0}, {"date": "2016-11-23", "close": 0.03, "volume": 1080317.0}, {"date": "2016-11-24", "close": 0.035, "volume": 671941.0}, {"date": "2016-11-29", "close": 0.035, "volume": 161458.0}, {"date": "2016-11-30", "close": 0.032, "volume": 130191.0}, {"date": "2016-12-01", "close": 0.03, "volume": 486666.0}, {"date": "2016-12-02", "close": 0.031, "volume": 230000.0}, {"date": "2016-12-06", "close": 0.03, "volume": 86689.0}, {"date": "2016-12-07", "close": 0.028, "volume": 88645.0}, {"date": "2016-12-09", "close": 0.028, "volume": 303334.0}, {"date": "2016-12-12", "close": 0.028, "volume": 51137.0}, {"date": "2016-12-13", "close": 0.029, "volume": 5683.0}, {"date": "2016-12-14", "close": 0.028, "volume": 1137.0}, {"date": "2016-12-15", "close": 0.029, "volume": 9846.0}, {"date": "2016-12-16", "close": 0.026, "volume": 34091.0}, {"date": "2016-12-19", "close": 0.022, "volume": 218519.0}, {"date": "2016-12-21", "close": 0.024, "volume": 263165.0}, {"date": "2016-12-22", "close": 0.023, "volume": 69809.0}, {"date": "2016-12-23", "close": 0.023, "volume": 19500.0}, {"date": "2017-01-03", "close": 0.025, "volume": 25000.0}, {"date": "2017-01-05", "close": 0.022, "volume": 93937.0}, {"date": "2017-01-09", "close": 0.022, "volume": 132350.0}, {"date": "2017-01-10", "close": 0.022, "volume": 344980.0}, {"date": "2017-01-13", "close": 0.022, "volume": 62303.0}, {"date": "2017-01-23", "close": 0.021, "volume": 475733.0}, {"date": "2017-01-24", "close": 0.021, "volume": 250000.0}, {"date": "2017-01-27", "close": 0.027, "volume": 892786.0}, {"date": "2017-01-30", "close": 0.026, "volume": 217685.0}, {"date": "2017-01-31", "close": 0.027, "volume": 84543.0}, {"date": "2017-02-01", "close": 0.027, "volume": 118845.0}, {"date": "2017-02-02", "close": 0.027, "volume": 74627.0}, {"date": "2017-02-03", "close": 0.026, "volume": 270299.0}, {"date": "2017-02-06", "close": 0.026, "volume": 26895.0}, {"date": "2017-02-07", "close": 0.03, "volume": 156429.0}, {"date": "2017-02-08", "close": 0.026, "volume": 19500.0}, {"date": "2017-02-09", "close": 0.026, "volume": 456.0}, {"date": "2017-02-14", "close": 0.028, "volume": 393037.0}, {"date": "2017-02-16", "close": 0.03, "volume": 328451.0}, {"date": "2017-02-20", "close": 0.029, "volume": 60000.0}, {"date": "2017-02-22", "close": 0.03, "volume": 98492.0}, {"date": "2017-02-27", "close": 0.026, "volume": 430000.0}, {"date": "2017-02-28", "close": 0.025, "volume": 460000.0}, {"date": "2017-03-01", "close": 0.026, "volume": 68732.0}, {"date": "2017-03-02", "close": 0.026, "volume": 51704.0}, {"date": "2017-03-03", "close": 0.026, "volume": 287537.0}, {"date": "2017-03-06", "close": 0.026, "volume": 437559.0}, {"date": "2017-03-07", "close": 0.026, "volume": 175384.0}, {"date": "2017-03-08", "close": 0.024, "volume": 303474.0}, {"date": "2017-03-10", "close": 0.024, "volume": 194117.0}, {"date": "2017-03-14", "close": 0.023, "volume": 768479.0}, {"date": "2017-03-17", "close": 0.023, "volume": 85000.0}, {"date": "2017-03-23", "close": 0.02, "volume": 564348.0}, {"date": "2017-03-24", "close": 0.023, "volume": 83602.0}, {"date": "2017-03-27", "close": 0.022, "volume": 67767.0}, {"date": "2017-03-30", "close": 0.02, "volume": 1873327.0}, {"date": "2017-04-04", "close": 0.022, "volume": 199767.0}, {"date": "2017-04-12", "close": 0.02, "volume": 150001.0}, {"date": "2017-04-13", "close": 0.02, "volume": 998097.0}, {"date": "2017-04-18", "close": 0.019, "volume": 350000.0}, {"date": "2017-04-19", "close": 0.016, "volume": 759549.0}, {"date": "2017-04-20", "close": 0.019, "volume": 189016.0}, {"date": "2017-04-24", "close": 0.02, "volume": 105960.0}, {"date": "2017-04-26", "close": 0.021, "volume": 27000.0}, {"date": "2017-04-27", "close": 0.022, "volume": 166249.0}, {"date": "2017-05-02", "close": 0.02, "volume": 160000.0}, {"date": "2017-05-03", "close": 0.02, "volume": 415000.0}, {"date": "2017-05-04", "close": 0.022, "volume": 235334.0}, {"date": "2017-05-05", "close": 0.024, "volume": 310420.0}, {"date": "2017-05-08", "close": 0.026, "volume": 496856.0}, {"date": "2017-05-09", "close": 0.027, "volume": 447000.0}, {"date": "2017-05-11", "close": 0.026, "volume": 816598.0}, {"date": "2017-05-12", "close": 0.026, "volume": 380632.0}, {"date": "2017-05-18", "close": 0.025, "volume": 947.0}, {"date": "2017-05-22", "close": 0.024, "volume": 573736.0}, {"date": "2017-05-25", "close": 0.023, "volume": 548050.0}, {"date": "2017-05-26", "close": 0.026, "volume": 455707.0}, {"date": "2017-05-29", "close": 0.023, "volume": 93549.0}, {"date": "2017-05-31", "close": 0.022, "volume": 408614.0}, {"date": "2017-06-01", "close": 0.022, "volume": 44983.0}, {"date": "2017-06-05", "close": 0.023, "volume": 300000.0}, {"date": "2017-06-07", "close": 0.023, "volume": 355000.0}, {"date": "2017-06-08", "close": 0.022, "volume": 134129.0}, {"date": "2017-06-09", "close": 0.022, "volume": 29831.0}, {"date": "2017-06-13", "close": 0.022, "volume": 2273.0}, {"date": "2017-06-15", "close": 0.023, "volume": 194931.0}, {"date": "2017-06-19", "close": 0.022, "volume": 1111504.0}, {"date": "2017-06-20", "close": 0.022, "volume": 620082.0}, {"date": "2017-06-21", "close": 0.022, "volume": 16283.0}, {"date": "2017-06-22", "close": 0.022, "volume": 883042.0}, {"date": "2017-06-26", "close": 0.025, "volume": 855237.0}, {"date": "2017-06-27", "close": 0.029, "volume": 695137.0}, {"date": "2017-06-28", "close": 0.029, "volume": 50000.0}, {"date": "2017-06-29", "close": 0.024, "volume": 250000.0}, {"date": "2017-07-04", "close": 0.028, "volume": 201812.0}, {"date": "2017-07-07", "close": 0.027, "volume": 246365.0}, {"date": "2017-07-14", "close": 0.024, "volume": 253533.0}, {"date": "2017-07-17", "close": 0.024, "volume": 22273.0}, {"date": "2017-07-18", "close": 0.024, "volume": 34196.0}, {"date": "2017-07-19", "close": 0.026, "volume": 64998.0}, {"date": "2017-07-21", "close": 0.026, "volume": 251224.0}, {"date": "2017-07-24", "close": 0.023, "volume": 35800.0}, {"date": "2017-07-25", "close": 0.021, "volume": 872431.0}, {"date": "2017-07-26", "close": 0.02, "volume": 46969.0}, {"date": "2017-07-31", "close": 0.021, "volume": 60568.0}, {"date": "2017-08-01", "close": 0.024, "volume": 295128.0}, {"date": "2017-08-02", "close": 0.025, "volume": 209765.0}, {"date": "2017-08-03", "close": 0.025, "volume": 6922.0}, {"date": "2017-08-07", "close": 0.025, "volume": 18183.0}, {"date": "2017-08-08", "close": 0.025, "volume": 23870.0}, {"date": "2017-08-10", "close": 0.022, "volume": 65195.0}, {"date": "2017-08-14", "close": 0.021, "volume": 248688.0}, {"date": "2017-08-22", "close": 0.021, "volume": 153501.0}, {"date": "2017-08-23", "close": 0.023, "volume": 217000.0}, {"date": "2017-08-25", "close": 0.023, "volume": 46709.0}, {"date": "2017-08-29", "close": 0.026, "volume": 225885.0}, {"date": "2017-08-30", "close": 0.027, "volume": 671943.0}, {"date": "2017-08-31", "close": 0.026, "volume": 40000.0}, {"date": "2017-09-01", "close": 0.025, "volume": 680757.0}, {"date": "2017-09-04", "close": 0.027, "volume": 165000.0}, {"date": "2017-09-05", "close": 0.027, "volume": 37037.0}, {"date": "2017-09-06", "close": 0.027, "volume": 38148.0}, {"date": "2017-09-07", "close": 0.025, "volume": 29427.0}, {"date": "2017-09-08", "close": 0.025, "volume": 76580.0}, {"date": "2017-09-11", "close": 0.025, "volume": 189983.0}, {"date": "2017-09-12", "close": 0.025, "volume": 23604.0}, {"date": "2017-09-13", "close": 0.024, "volume": 125000.0}, {"date": "2017-09-14", "close": 0.029, "volume": 2532389.0}, {"date": "2017-09-15", "close": 0.025, "volume": 208913.0}, {"date": "2017-09-18", "close": 0.026, "volume": 661833.0}, {"date": "2017-09-20", "close": 0.028, "volume": 54328.0}, {"date": "2017-09-25", "close": 0.028, "volume": 999100.0}, {"date": "2017-10-03", "close": 0.029, "volume": 537799.0}, {"date": "2017-10-04", "close": 0.027, "volume": 9470.0}, {"date": "2017-10-11", "close": 0.028, "volume": 100000.0}, {"date": "2017-10-18", "close": 0.027, "volume": 59546.0}, {"date": "2017-10-23", "close": 0.023, "volume": 363461.0}, {"date": "2017-10-24", "close": 0.025, "volume": 39600.0}, {"date": "2017-10-25", "close": 0.025, "volume": 60400.0}, {"date": "2017-10-26", "close": 0.024, "volume": 106416.0}, {"date": "2017-10-27", "close": 0.024, "volume": 569.0}, {"date": "2017-10-30", "close": 0.028, "volume": 481467.0}, {"date": "2017-11-01", "close": 0.026, "volume": 327443.0}, {"date": "2017-11-02", "close": 0.024, "volume": 402708.0}, {"date": "2017-11-07", "close": 0.024, "volume": 36342.0}, {"date": "2017-11-08", "close": 0.024, "volume": 492605.0}, {"date": "2017-11-09", "close": 0.025, "volume": 1000.0}, {"date": "2017-11-10", "close": 0.024, "volume": 1410.0}, {"date": "2017-11-13", "close": 0.023, "volume": 259058.0}, {"date": "2017-11-14", "close": 0.025, "volume": 311323.0}, {"date": "2017-11-17", "close": 0.025, "volume": 1399.0}, {"date": "2017-11-20", "close": 0.021, "volume": 381437.0}, {"date": "2017-11-21", "close": 0.024, "volume": 23382.0}, {"date": "2017-11-23", "close": 0.021, "volume": 16300.0}, {"date": "2017-11-24", "close": 0.021, "volume": 86857.0}, {"date": "2017-11-27", "close": 0.023, "volume": 143103.0}, {"date": "2017-11-28", "close": 0.022, "volume": 20455.0}, {"date": "2017-11-30", "close": 0.024, "volume": 58500.0}, {"date": "2017-12-01", "close": 0.025, "volume": 101069.0}, {"date": "2017-12-05", "close": 0.024, "volume": 44000.0}, {"date": "2017-12-06", "close": 0.022, "volume": 1124224.0}, {"date": "2017-12-11", "close": 0.022, "volume": 1846541.0}, {"date": "2017-12-12", "close": 0.022, "volume": 1203456.0}, {"date": "2017-12-14", "close": 0.022, "volume": 54519.0}, {"date": "2017-12-15", "close": 0.022, "volume": 826494.0}, {"date": "2017-12-19", "close": 0.023, "volume": 1148646.0}, {"date": "2017-12-21", "close": 0.024, "volume": 33278.0}, {"date": "2017-12-22", "close": 0.024, "volume": 21958.0}, {"date": "2017-12-27", "close": 0.024, "volume": 479000.0}, {"date": "2017-12-28", "close": 0.024, "volume": 746.0}, {"date": "2017-12-29", "close": 0.024, "volume": 205000.0}, {"date": "2018-01-02", "close": 0.025, "volume": 605000.0}, {"date": "2018-01-03", "close": 0.025, "volume": 74000.0}, {"date": "2018-01-04", "close": 0.025, "volume": 281438.0}, {"date": "2018-01-05", "close": 0.025, "volume": 129091.0}, {"date": "2018-01-08", "close": 0.025, "volume": 9471.0}, {"date": "2018-01-09", "close": 0.026, "volume": 415102.0}, {"date": "2018-01-11", "close": 0.026, "volume": 549898.0}, {"date": "2018-01-12", "close": 0.027, "volume": 100000.0}, {"date": "2018-01-15", "close": 0.027, "volume": 400000.0}, {"date": "2018-01-17", "close": 0.026, "volume": 232334.0}, {"date": "2018-01-18", "close": 0.025, "volume": 419850.0}, {"date": "2018-01-19", "close": 0.027, "volume": 20000.0}, {"date": "2018-01-22", "close": 0.025, "volume": 455780.0}, {"date": "2018-01-23", "close": 0.026, "volume": 97825.0}, {"date": "2018-01-24", "close": 0.025, "volume": 406857.0}, {"date": "2018-01-25", "close": 0.026, "volume": 37692.0}, {"date": "2018-01-30", "close": 0.024, "volume": 49000.0}, {"date": "2018-01-31", "close": 0.023, "volume": 140431.0}, {"date": "2018-02-01", "close": 0.023, "volume": 4000.0}, {"date": "2018-02-02", "close": 0.023, "volume": 11364.0}, {"date": "2018-02-05", "close": 0.022, "volume": 280064.0}, {"date": "2018-02-07", "close": 0.023, "volume": 471831.0}, {"date": "2018-02-09", "close": 0.022, "volume": 128888.0}, {"date": "2018-02-13", "close": 0.02, "volume": 173567.0}, {"date": "2018-02-14", "close": 0.02, "volume": 61095.0}, {"date": "2018-02-15", "close": 0.022, "volume": 624141.0}, {"date": "2018-02-16", "close": 0.023, "volume": 371032.0}, {"date": "2018-02-20", "close": 0.025, "volume": 289794.0}, {"date": "2018-02-21", "close": 0.025, "volume": 50000.0}, {"date": "2018-02-22", "close": 0.025, "volume": 109966.0}, {"date": "2018-02-23", "close": 0.025, "volume": 60000.0}, {"date": "2018-02-26", "close": 0.025, "volume": 57371.0}, {"date": "2018-02-28", "close": 0.023, "volume": 100775.0}, {"date": "2018-03-01", "close": 0.02, "volume": 819369.0}, {"date": "2018-03-05", "close": 0.018, "volume": 453085.0}, {"date": "2018-03-06", "close": 0.016, "volume": 830213.0}, {"date": "2018-03-07", "close": 0.017, "volume": 103559.0}, {"date": "2018-03-08", "close": 0.017, "volume": 21095.0}, {"date": "2018-03-09", "close": 0.017, "volume": 398310.0}, {"date": "2018-03-12", "close": 0.016, "volume": 196200.0}, {"date": "2018-03-13", "close": 0.018, "volume": 115596.0}, {"date": "2018-03-14", "close": 0.018, "volume": 950981.0}, {"date": "2018-03-20", "close": 0.018, "volume": 126070.0}, {"date": "2018-03-23", "close": 0.016, "volume": 439383.0}, {"date": "2018-03-28", "close": 0.02, "volume": 1116015.0}, {"date": "2018-04-03", "close": 0.016, "volume": 94820.0}, {"date": "2018-04-05", "close": 0.019, "volume": 186192.0}, {"date": "2018-04-12", "close": 0.017, "volume": 187029.0}, {"date": "2018-04-13", "close": 0.017, "volume": 19445.0}, {"date": "2018-04-19", "close": 0.017, "volume": 287054.0}, {"date": "2018-04-23", "close": 0.016, "volume": 500000.0}, {"date": "2018-04-26", "close": 0.016, "volume": 23988.0}, {"date": "2018-04-30", "close": 0.018, "volume": 329816.0}, {"date": "2018-05-01", "close": 0.019, "volume": 634332.0}, {"date": "2018-05-02", "close": 0.019, "volume": 70806.0}, {"date": "2018-05-03", "close": 0.019, "volume": 179685.0}, {"date": "2018-05-07", "close": 0.02, "volume": 694542.0}, {"date": "2018-05-08", "close": 0.02, "volume": 1296454.0}, {"date": "2018-05-09", "close": 0.02, "volume": 2678278.0}, {"date": "2018-05-10", "close": 0.019, "volume": 50046.0}, {"date": "2018-05-11", "close": 0.019, "volume": 104545.0}, {"date": "2018-05-16", "close": 0.019, "volume": 127087.0}, {"date": "2018-05-18", "close": 0.021, "volume": 218924.0}, {"date": "2018-05-23", "close": 0.022, "volume": 103250.0}, {"date": "2018-05-24", "close": 0.022, "volume": 79237.0}, {"date": "2018-05-25", "close": 0.022, "volume": 12000.0}, {"date": "2018-05-29", "close": 0.019, "volume": 368845.0}, {"date": "2018-06-01", "close": 0.019, "volume": 300000.0}, {"date": "2018-06-04", "close": 0.019, "volume": 59733.0}, {"date": "2018-06-05", "close": 0.019, "volume": 252217.0}, {"date": "2018-06-08", "close": 0.02, "volume": 130526.0}, {"date": "2018-06-12", "close": 0.019, "volume": 2557.0}, {"date": "2018-06-13", "close": 0.019, "volume": 13478.0}, {"date": "2018-06-14", "close": 0.019, "volume": 10348.0}, {"date": "2018-06-19", "close": 0.018, "volume": 56937.0}, {"date": "2018-06-20", "close": 0.018, "volume": 29992.0}, {"date": "2018-06-21", "close": 0.018, "volume": 113526.0}, {"date": "2018-06-22", "close": 0.016, "volume": 937790.0}, {"date": "2018-06-25", "close": 0.016, "volume": 22728.0}, {"date": "2018-06-26", "close": 0.016, "volume": 243651.0}, {"date": "2018-06-27", "close": 0.017, "volume": 75152.0}, {"date": "2018-06-28", "close": 0.016, "volume": 249662.0}, {"date": "2018-06-29", "close": 0.015, "volume": 167670.0}, {"date": "2018-07-03", "close": 0.018, "volume": 116000.0}, {"date": "2018-07-04", "close": 0.018, "volume": 28000.0}, {"date": "2018-07-05", "close": 0.016, "volume": 178287.0}, {"date": "2018-07-06", "close": 0.016, "volume": 100000.0}, {"date": "2018-07-10", "close": 0.017, "volume": 76192.0}, {"date": "2018-07-16", "close": 0.016, "volume": 545088.0}, {"date": "2018-07-17", "close": 0.015, "volume": 2682.0}, {"date": "2018-07-19", "close": 0.017, "volume": 1370864.0}, {"date": "2018-07-20", "close": 0.017, "volume": 33408.0}, {"date": "2018-07-26", "close": 0.016, "volume": 371824.0}, {"date": "2018-07-27", "close": 0.017, "volume": 6000.0}, {"date": "2018-08-01", "close": 0.018, "volume": 120000.0}, {"date": "2018-08-06", "close": 0.016, "volume": 44000.0}, {"date": "2018-08-07", "close": 0.017, "volume": 350000.0}, {"date": "2018-08-10", "close": 0.017, "volume": 604450.0}, {"date": "2018-08-14", "close": 0.017, "volume": 860577.0}, {"date": "2018-08-15", "close": 0.018, "volume": 30000.0}, {"date": "2018-08-16", "close": 0.017, "volume": 633185.0}, {"date": "2018-08-17", "close": 0.016, "volume": 1385059.0}, {"date": "2018-08-20", "close": 0.016, "volume": 39867.0}, {"date": "2018-08-22", "close": 0.017, "volume": 453420.0}, {"date": "2018-08-23", "close": 0.017, "volume": 2056110.0}, {"date": "2018-08-24", "close": 0.018, "volume": 327140.0}, {"date": "2018-08-28", "close": 0.019, "volume": 201924.0}, {"date": "2018-08-30", "close": 0.018, "volume": 624187.0}, {"date": "2018-08-31", "close": 0.017, "volume": 1038993.0}, {"date": "2018-09-03", "close": 0.016, "volume": 8595537.0}, {"date": "2018-09-04", "close": 0.016, "volume": 674352.0}, {"date": "2018-09-06", "close": 0.017, "volume": 2584105.0}, {"date": "2018-09-07", "close": 0.017, "volume": 129577.0}, {"date": "2018-09-11", "close": 0.017, "volume": 2890999.0}, {"date": "2018-09-12", "close": 0.017, "volume": 656788.0}, {"date": "2018-09-13", "close": 0.017, "volume": 2050000.0}, {"date": "2018-09-18", "close": 0.017, "volume": 4199447.0}, {"date": "2018-09-19", "close": 0.017, "volume": 833402.0}, {"date": "2018-09-20", "close": 0.017, "volume": 573126.0}, {"date": "2018-09-26", "close": 0.017, "volume": 842623.0}, {"date": "2018-10-01", "close": 0.018, "volume": 322997.0}, {"date": "2018-10-02", "close": 0.018, "volume": 61265.0}, {"date": "2018-10-09", "close": 0.017, "volume": 485660.0}, {"date": "2018-10-10", "close": 0.017, "volume": 200000.0}, {"date": "2018-10-11", "close": 0.017, "volume": 600615.0}, {"date": "2018-10-17", "close": 0.018, "volume": 362050.0}, {"date": "2018-10-19", "close": 0.018, "volume": 100000.0}, {"date": "2018-10-23", "close": 0.017, "volume": 408250.0}, {"date": "2018-10-24", "close": 0.018, "volume": 265900.0}, {"date": "2018-10-29", "close": 0.017, "volume": 80000.0}, {"date": "2018-10-30", "close": 0.016, "volume": 250750.0}, {"date": "2018-10-31", "close": 0.017, "volume": 35000.0}, {"date": "2018-11-01", "close": 0.016, "volume": 1341532.0}, {"date": "2018-11-02", "close": 0.016, "volume": 107900.0}, {"date": "2018-11-05", "close": 0.016, "volume": 329224.0}, {"date": "2018-11-06", "close": 0.016, "volume": 2727.0}, {"date": "2018-11-07", "close": 0.016, "volume": 750000.0}, {"date": "2018-11-09", "close": 0.016, "volume": 200000.0}, {"date": "2018-11-13", "close": 0.017, "volume": 575594.0}, {"date": "2018-11-15", "close": 0.016, "volume": 315716.0}, {"date": "2018-11-16", "close": 0.017, "volume": 449117.0}, {"date": "2018-11-21", "close": 0.017, "volume": 796000.0}, {"date": "2018-11-22", "close": 0.016, "volume": 573867.0}, {"date": "2018-11-26", "close": 0.015, "volume": 652223.0}, {"date": "2018-11-27", "close": 0.016, "volume": 100050.0}, {"date": "2018-11-28", "close": 0.016, "volume": 1879.0}, {"date": "2018-11-29", "close": 0.016, "volume": 311839.0}, {"date": "2018-11-30", "close": 0.016, "volume": 86232.0}, {"date": "2018-12-04", "close": 0.015, "volume": 279500.0}, {"date": "2018-12-05", "close": 0.014, "volume": 1922850.0}, {"date": "2018-12-06", "close": 0.014, "volume": 262566.0}, {"date": "2018-12-07", "close": 0.015, "volume": 810121.0}, {"date": "2018-12-11", "close": 0.015, "volume": 135896.0}, {"date": "2018-12-12", "close": 0.014, "volume": 323243.0}, {"date": "2018-12-17", "close": 0.014, "volume": 257075.0}, {"date": "2018-12-21", "close": 0.013, "volume": 340000.0}, {"date": "2018-12-27", "close": 0.014, "volume": 269746.0}, {"date": "2019-01-08", "close": 0.015, "volume": 66803.0}, {"date": "2019-01-11", "close": 0.015, "volume": 649107.0}, {"date": "2019-01-14", "close": 0.015, "volume": 139505.0}, {"date": "2019-01-15", "close": 0.015, "volume": 366634.0}, {"date": "2019-01-17", "close": 0.014, "volume": 244626.0}, {"date": "2019-01-25", "close": 0.013, "volume": 341643.0}, {"date": "2019-01-31", "close": 0.014, "volume": 108190.0}, {"date": "2019-02-01", "close": 0.015, "volume": 1022929.0}, {"date": "2019-02-04", "close": 0.015, "volume": 352339.0}, {"date": "2019-02-11", "close": 0.015, "volume": 114259.0}, {"date": "2019-02-12", "close": 0.014, "volume": 274849.0}, {"date": "2019-02-13", "close": 0.014, "volume": 330100.0}, {"date": "2019-02-14", "close": 0.014, "volume": 31035.0}, {"date": "2019-02-15", "close": 0.014, "volume": 22787.0}, {"date": "2019-02-19", "close": 0.013, "volume": 363197.0}, {"date": "2019-02-22", "close": 0.013, "volume": 200000.0}, {"date": "2019-02-25", "close": 0.013, "volume": 263550.0}, {"date": "2019-02-26", "close": 0.013, "volume": 405081.0}, {"date": "2019-02-28", "close": 0.012, "volume": 200000.0}, {"date": "2019-03-01", "close": 0.012, "volume": 550030.0}, {"date": "2019-03-04", "close": 0.012, "volume": 837347.0}, {"date": "2019-03-05", "close": 0.013, "volume": 972353.0}, {"date": "2019-03-06", "close": 0.013, "volume": 150453.0}, {"date": "2019-03-08", "close": 0.014, "volume": 50000.0}, {"date": "2019-03-12", "close": 0.015, "volume": 7909720.0}, {"date": "2019-03-13", "close": 0.016, "volume": 20963923.0}, {"date": "2019-03-14", "close": 0.015, "volume": 1927711.0}, {"date": "2019-03-15", "close": 0.015, "volume": 84700.0}, {"date": "2019-03-18", "close": 0.015, "volume": 1005557.0}, {"date": "2019-03-19", "close": 0.014, "volume": 5953125.0}, {"date": "2019-03-20", "close": 0.014, "volume": 400000.0}, {"date": "2019-03-22", "close": 0.013, "volume": 3639751.0}, {"date": "2019-03-25", "close": 0.013, "volume": 1097007.0}, {"date": "2019-03-26", "close": 0.013, "volume": 155555.0}, {"date": "2019-03-27", "close": 0.014, "volume": 1320000.0}, {"date": "2019-03-28", "close": 0.014, "volume": 410000.0}, {"date": "2019-03-29", "close": 0.013, "volume": 48864.0}, {"date": "2019-04-01", "close": 0.014, "volume": 924756.0}, {"date": "2019-04-02", "close": 0.015, "volume": 250000.0}, {"date": "2019-04-04", "close": 0.013, "volume": 430454.0}, {"date": "2019-04-05", "close": 0.014, "volume": 490000.0}, {"date": "2019-04-08", "close": 0.013, "volume": 1787674.0}, {"date": "2019-04-09", "close": 0.012, "volume": 4737167.0}, {"date": "2019-04-10", "close": 0.012, "volume": 565000.0}, {"date": "2019-04-11", "close": 0.012, "volume": 2366988.0}, {"date": "2019-04-18", "close": 0.012, "volume": 410000.0}, {"date": "2019-04-23", "close": 0.012, "volume": 100000.0}, {"date": "2019-04-26", "close": 0.013, "volume": 173875.0}, {"date": "2019-04-29", "close": 0.024, "volume": 51564723.0}, {"date": "2019-04-30", "close": 0.018, "volume": 34276922.0}, {"date": "2019-05-01", "close": 0.019, "volume": 9696489.0}, {"date": "2019-05-02", "close": 0.018, "volume": 8188542.0}, {"date": "2019-05-03", "close": 0.017, "volume": 18950855.0}, {"date": "2019-05-06", "close": 0.016, "volume": 10598769.0}, {"date": "2019-05-07", "close": 0.016, "volume": 3653799.0}, {"date": "2019-05-08", "close": 0.015, "volume": 6389451.0}, {"date": "2019-05-09", "close": 0.014, "volume": 4596649.0}, {"date": "2019-05-10", "close": 0.015, "volume": 7651252.0}, {"date": "2019-05-13", "close": 0.016, "volume": 5147590.0}, {"date": "2019-05-17", "close": 0.017, "volume": 1842647.0}, {"date": "2019-05-20", "close": 0.016, "volume": 1172814.0}, {"date": "2019-05-21", "close": 0.014, "volume": 1711888.0}, {"date": "2019-05-22", "close": 0.014, "volume": 1200000.0}, {"date": "2019-05-23", "close": 0.014, "volume": 300000.0}, {"date": "2019-05-24", "close": 0.015, "volume": 231596.0}, {"date": "2019-05-27", "close": 0.014, "volume": 300000.0}, {"date": "2019-05-28", "close": 0.014, "volume": 450000.0}, {"date": "2019-05-29", "close": 0.014, "volume": 30000.0}, {"date": "2019-05-30", "close": 0.014, "volume": 143820.0}, {"date": "2019-05-31", "close": 0.015, "volume": 1162505.0}, {"date": "2019-06-03", "close": 0.014, "volume": 544964.0}, {"date": "2019-06-04", "close": 0.014, "volume": 1065503.0}, {"date": "2019-06-05", "close": 0.014, "volume": 1195554.0}, {"date": "2019-06-06", "close": 0.015, "volume": 11995596.0}, {"date": "2019-06-07", "close": 0.017, "volume": 3739612.0}, {"date": "2019-06-11", "close": 0.017, "volume": 188000.0}, {"date": "2019-06-12", "close": 0.016, "volume": 1060123.0}, {"date": "2019-06-14", "close": 0.015, "volume": 1386727.0}, {"date": "2019-06-17", "close": 0.016, "volume": 473140.0}, {"date": "2019-06-18", "close": 0.016, "volume": 407609.0}, {"date": "2019-06-19", "close": 0.015, "volume": 109344.0}, {"date": "2019-06-20", "close": 0.015, "volume": 225155.0}, {"date": "2019-06-21", "close": 0.015, "volume": 57261.0}, {"date": "2019-06-24", "close": 0.015, "volume": 558124.0}, {"date": "2019-06-26", "close": 0.016, "volume": 6667.0}, {"date": "2019-06-27", "close": 0.014, "volume": 133050.0}, {"date": "2019-07-03", "close": 0.015, "volume": 234134.0}, {"date": "2019-07-05", "close": 0.016, "volume": 10000.0}, {"date": "2019-07-10", "close": 0.015, "volume": 469368.0}, {"date": "2019-07-11", "close": 0.015, "volume": 495103.0}, {"date": "2019-07-15", "close": 0.015, "volume": 100000.0}, {"date": "2019-07-18", "close": 0.016, "volume": 1728330.0}, {"date": "2019-07-23", "close": 0.016, "volume": 260000.0}, {"date": "2019-07-24", "close": 0.015, "volume": 400000.0}, {"date": "2019-07-25", "close": 0.016, "volume": 374820.0}, {"date": "2019-07-26", "close": 0.016, "volume": 947982.0}, {"date": "2019-07-30", "close": 0.016, "volume": 100000.0}, {"date": "2019-07-31", "close": 0.021, "volume": 54050133.0}, {"date": "2019-08-01", "close": 0.021, "volume": 7374789.0}, {"date": "2019-08-02", "close": 0.023, "volume": 8019655.0}, {"date": "2019-08-05", "close": 0.023, "volume": 5023107.0}, {"date": "2019-08-06", "close": 0.021, "volume": 1445850.0}, {"date": "2019-08-07", "close": 0.023, "volume": 1366710.0}, {"date": "2019-08-08", "close": 0.024, "volume": 1095504.0}, {"date": "2019-08-09", "close": 0.025, "volume": 2077691.0}, {"date": "2019-08-12", "close": 0.025, "volume": 406462.0}, {"date": "2019-08-13", "close": 0.025, "volume": 2309682.0}, {"date": "2019-08-14", "close": 0.024, "volume": 2845663.0}, {"date": "2019-08-15", "close": 0.023, "volume": 1669540.0}, {"date": "2019-08-16", "close": 0.023, "volume": 747064.0}, {"date": "2019-08-19", "close": 0.025, "volume": 5000.0}, {"date": "2019-08-23", "close": 0.025, "volume": 22084.0}, {"date": "2019-08-27", "close": 0.024, "volume": 245913.0}, {"date": "2019-08-28", "close": 0.024, "volume": 824087.0}, {"date": "2019-08-29", "close": 0.024, "volume": 25000.0}, {"date": "2019-08-30", "close": 0.021, "volume": 1645515.0}, {"date": "2019-09-02", "close": 0.016, "volume": 4996559.0}, {"date": "2019-09-03", "close": 0.018, "volume": 954305.0}, {"date": "2019-09-04", "close": 0.017, "volume": 236956.0}, {"date": "2019-09-05", "close": 0.017, "volume": 969681.0}, {"date": "2019-09-09", "close": 0.016, "volume": 38341.0}, {"date": "2019-09-10", "close": 0.017, "volume": 95000.0}, {"date": "2019-09-12", "close": 0.016, "volume": 861256.0}, {"date": "2019-09-13", "close": 0.017, "volume": 1045612.0}, {"date": "2019-09-18", "close": 0.016, "volume": 104487.0}, {"date": "2019-09-19", "close": 0.017, "volume": 79663.0}, {"date": "2019-09-20", "close": 0.019, "volume": 120337.0}, {"date": "2019-09-23", "close": 0.019, "volume": 842683.0}, {"date": "2019-09-25", "close": 0.016, "volume": 61878.0}, {"date": "2019-09-30", "close": 0.016, "volume": 936499.0}, {"date": "2019-10-01", "close": 0.016, "volume": 360259.0}, {"date": "2019-10-02", "close": 0.017, "volume": 237584.0}, {"date": "2019-10-03", "close": 0.017, "volume": 121416.0}, {"date": "2019-10-04", "close": 0.017, "volume": 77587.0}, {"date": "2019-10-09", "close": 0.018, "volume": 395200.0}, {"date": "2019-10-15", "close": 0.018, "volume": 182999.0}, {"date": "2019-10-16", "close": 0.018, "volume": 969934.0}, {"date": "2019-10-18", "close": 0.019, "volume": 30742.0}, {"date": "2019-10-21", "close": 0.019, "volume": 90000.0}, {"date": "2019-10-25", "close": 0.018, "volume": 172030.0}, {"date": "2019-10-29", "close": 0.017, "volume": 34091.0}, {"date": "2019-10-30", "close": 0.019, "volume": 278338.0}, {"date": "2019-11-01", "close": 0.016, "volume": 1980776.0}, {"date": "2019-11-05", "close": 0.017, "volume": 300001.0}, {"date": "2019-11-08", "close": 0.016, "volume": 297515.0}, {"date": "2019-11-11", "close": 0.016, "volume": 13160.0}, {"date": "2019-11-12", "close": 0.015, "volume": 185368.0}, {"date": "2019-11-13", "close": 0.016, "volume": 163384.0}, {"date": "2019-11-15", "close": 0.016, "volume": 134078.0}, {"date": "2019-11-18", "close": 0.016, "volume": 680441.0}, {"date": "2019-11-19", "close": 0.017, "volume": 341357.0}, {"date": "2019-11-21", "close": 0.017, "volume": 86062.0}, {"date": "2019-12-02", "close": 0.017, "volume": 50000.0}, {"date": "2019-12-03", "close": 0.018, "volume": 150000.0}, {"date": "2019-12-04", "close": 0.016, "volume": 539999.0}, {"date": "2019-12-05", "close": 0.017, "volume": 644043.0}, {"date": "2019-12-06", "close": 0.016, "volume": 63499.0}, {"date": "2019-12-10", "close": 0.016, "volume": 47874.0}, {"date": "2019-12-11", "close": 0.017, "volume": 252523.0}, {"date": "2019-12-12", "close": 0.016, "volume": 962251.0}, {"date": "2019-12-13", "close": 0.017, "volume": 880492.0}, {"date": "2019-12-16", "close": 0.018, "volume": 1704042.0}, {"date": "2019-12-17", "close": 0.017, "volume": 644533.0}, {"date": "2019-12-18", "close": 0.017, "volume": 250555.0}, {"date": "2019-12-19", "close": 0.017, "volume": 295000.0}, {"date": "2019-12-20", "close": 0.016, "volume": 260004.0}, {"date": "2019-12-23", "close": 0.017, "volume": 174000.0}, {"date": "2019-12-24", "close": 0.017, "volume": 196000.0}, {"date": "2019-12-27", "close": 0.017, "volume": 1463333.0}, {"date": "2019-12-30", "close": 0.017, "volume": 254804.0}, {"date": "2020-01-02", "close": 0.018, "volume": 833445.0}, {"date": "2020-01-03", "close": 0.019, "volume": 259000.0}, {"date": "2020-01-06", "close": 0.018, "volume": 348004.0}, {"date": "2020-01-08", "close": 0.018, "volume": 71927.0}, {"date": "2020-01-09", "close": 0.018, "volume": 17654.0}, {"date": "2020-01-13", "close": 0.019, "volume": 575887.0}, {"date": "2020-01-14", "close": 0.02, "volume": 50000.0}, {"date": "2020-01-15", "close": 0.019, "volume": 170200.0}, {"date": "2020-01-16", "close": 0.019, "volume": 114965.0}, {"date": "2020-01-21", "close": 0.021, "volume": 195240.0}, {"date": "2020-01-22", "close": 0.021, "volume": 521701.0}, {"date": "2020-01-23", "close": 0.021, "volume": 703618.0}, {"date": "2020-01-24", "close": 0.023, "volume": 4176397.0}, {"date": "2020-01-28", "close": 0.022, "volume": 809545.0}, {"date": "2020-01-29", "close": 0.023, "volume": 142555.0}, {"date": "2020-01-30", "close": 0.021, "volume": 3475152.0}, {"date": "2020-01-31", "close": 0.02, "volume": 276755.0}, {"date": "2020-02-03", "close": 0.016, "volume": 4665774.0}, {"date": "2020-02-04", "close": 0.017, "volume": 290000.0}, {"date": "2020-02-05", "close": 0.016, "volume": 285634.0}, {"date": "2020-02-06", "close": 0.02, "volume": 3075513.0}, {"date": "2020-02-07", "close": 0.018, "volume": 1724079.0}, {"date": "2020-02-10", "close": 0.018, "volume": 4275450.0}, {"date": "2020-02-11", "close": 0.018, "volume": 1728450.0}, {"date": "2020-02-12", "close": 0.017, "volume": 776181.0}, {"date": "2020-02-13", "close": 0.017, "volume": 1518022.0}, {"date": "2020-02-18", "close": 0.017, "volume": 100000.0}, {"date": "2020-02-19", "close": 0.017, "volume": 100000.0}, {"date": "2020-02-20", "close": 0.018, "volume": 180000.0}, {"date": "2020-02-21", "close": 0.018, "volume": 282555.0}, {"date": "2020-02-25", "close": 0.016, "volume": 3247294.0}, {"date": "2020-02-26", "close": 0.016, "volume": 550908.0}, {"date": "2020-02-27", "close": 0.016, "volume": 209403.0}, {"date": "2020-02-28", "close": 0.015, "volume": 100000.0}, {"date": "2020-03-03", "close": 0.015, "volume": 1437814.0}, {"date": "2020-03-04", "close": 0.014, "volume": 600852.0}, {"date": "2020-03-05", "close": 0.014, "volume": 29148.0}, {"date": "2020-03-09", "close": 0.012, "volume": 425435.0}, {"date": "2020-03-10", "close": 0.012, "volume": 1271611.0}, {"date": "2020-03-11", "close": 0.013, "volume": 355000.0}, {"date": "2020-03-12", "close": 0.011, "volume": 153000.0}, {"date": "2020-03-13", "close": 0.011, "volume": 1.0}, {"date": "2020-03-18", "close": 0.01, "volume": 741060.0}, {"date": "2020-03-19", "close": 0.01, "volume": 630000.0}, {"date": "2020-03-23", "close": 0.01, "volume": 300000.0}, {"date": "2020-03-24", "close": 0.01, "volume": 100000.0}, {"date": "2020-03-27", "close": 0.01, "volume": 500000.0}, {"date": "2020-03-30", "close": 0.01, "volume": 629400.0}, {"date": "2020-04-03", "close": 0.01, "volume": 130000.0}, {"date": "2020-04-06", "close": 0.014, "volume": 50000.0}, {"date": "2020-04-08", "close": 0.014, "volume": 354000.0}, {"date": "2020-04-09", "close": 0.013, "volume": 2670570.0}, {"date": "2020-04-15", "close": 0.017, "volume": 50000.0}, {"date": "2020-04-16", "close": 0.017, "volume": 1700001.0}, {"date": "2020-04-17", "close": 0.014, "volume": 34000.0}, {"date": "2020-04-20", "close": 0.014, "volume": 362371.0}, {"date": "2020-04-21", "close": 0.013, "volume": 566459.0}, {"date": "2020-04-27", "close": 0.012, "volume": 250000.0}, {"date": "2020-04-29", "close": 0.016, "volume": 410900.0}, {"date": "2020-04-30", "close": 0.015, "volume": 6396711.0}, {"date": "2020-05-01", "close": 0.017, "volume": 1873197.0}, {"date": "2020-05-04", "close": 0.016, "volume": 369000.0}, {"date": "2020-05-05", "close": 0.016, "volume": 450000.0}, {"date": "2020-05-06", "close": 0.015, "volume": 382993.0}, {"date": "2020-05-07", "close": 0.014, "volume": 788523.0}, {"date": "2020-05-08", "close": 0.015, "volume": 221018.0}, {"date": "2020-05-11", "close": 0.016, "volume": 436597.0}, {"date": "2020-05-12", "close": 0.017, "volume": 810000.0}, {"date": "2020-05-13", "close": 0.017, "volume": 131687.0}, {"date": "2020-05-14", "close": 0.016, "volume": 284928.0}, {"date": "2020-05-15", "close": 0.016, "volume": 100000.0}, {"date": "2020-05-18", "close": 0.016, "volume": 166233.0}, {"date": "2020-05-19", "close": 0.017, "volume": 2135042.0}, {"date": "2020-05-20", "close": 0.019, "volume": 1986400.0}, {"date": "2020-05-21", "close": 0.019, "volume": 302265.0}, {"date": "2020-05-22", "close": 0.019, "volume": 1162147.0}, {"date": "2020-05-25", "close": 0.018, "volume": 1191301.0}, {"date": "2020-05-26", "close": 0.018, "volume": 315000.0}, {"date": "2020-05-27", "close": 0.018, "volume": 1252051.0}, {"date": "2020-05-28", "close": 0.019, "volume": 534956.0}, {"date": "2020-05-29", "close": 0.019, "volume": 111113.0}, {"date": "2020-06-01", "close": 0.019, "volume": 902000.0}, {"date": "2020-06-02", "close": 0.018, "volume": 214000.0}, {"date": "2020-06-03", "close": 0.019, "volume": 2048070.0}, {"date": "2020-06-04", "close": 0.025, "volume": 4142657.0}, {"date": "2020-06-05", "close": 0.025, "volume": 2119360.0}, {"date": "2020-06-09", "close": 0.025, "volume": 1103978.0}, {"date": "2020-06-10", "close": 0.026, "volume": 1329688.0}, {"date": "2020-06-11", "close": 0.025, "volume": 6160723.0}, {"date": "2020-06-12", "close": 0.023, "volume": 675274.0}, {"date": "2020-06-15", "close": 0.023, "volume": 507719.0}, {"date": "2020-06-16", "close": 0.026, "volume": 100000.0}, {"date": "2020-06-17", "close": 0.025, "volume": 333200.0}, {"date": "2020-06-18", "close": 0.025, "volume": 39680.0}, {"date": "2020-06-19", "close": 0.024, "volume": 470376.0}, {"date": "2020-06-22", "close": 0.023, "volume": 374714.0}, {"date": "2020-06-23", "close": 0.022, "volume": 424274.0}, {"date": "2020-06-24", "close": 0.021, "volume": 700833.0}, {"date": "2020-06-25", "close": 0.018, "volume": 35667.0}, {"date": "2020-06-26", "close": 0.024, "volume": 475361.0}, {"date": "2020-06-29", "close": 0.026, "volume": 2506592.0}, {"date": "2020-06-30", "close": 0.026, "volume": 898643.0}, {"date": "2020-07-01", "close": 0.026, "volume": 223500.0}, {"date": "2020-07-02", "close": 0.022, "volume": 567050.0}, {"date": "2020-07-03", "close": 0.021, "volume": 1217200.0}, {"date": "2020-07-06", "close": 0.025, "volume": 819466.0}, {"date": "2020-07-07", "close": 0.024, "volume": 325514.0}, {"date": "2020-07-08", "close": 0.025, "volume": 19269.0}, {"date": "2020-07-09", "close": 0.026, "volume": 834500.0}, {"date": "2020-07-10", "close": 0.024, "volume": 103046.0}, {"date": "2020-07-13", "close": 0.023, "volume": 396700.0}, {"date": "2020-07-15", "close": 0.024, "volume": 12470.0}, {"date": "2020-07-16", "close": 0.024, "volume": 297085.0}, {"date": "2020-07-17", "close": 0.024, "volume": 426645.0}, {"date": "2020-07-20", "close": 0.023, "volume": 494926.0}, {"date": "2020-07-22", "close": 0.024, "volume": 258333.0}, {"date": "2020-07-23", "close": 0.023, "volume": 140920.0}, {"date": "2020-07-24", "close": 0.024, "volume": 509914.0}, {"date": "2020-07-27", "close": 0.027, "volume": 748879.0}, {"date": "2020-07-28", "close": 0.027, "volume": 642045.0}, {"date": "2020-07-29", "close": 0.028, "volume": 367250.0}, {"date": "2020-07-30", "close": 0.028, "volume": 672326.0}, {"date": "2020-07-31", "close": 0.024, "volume": 1352429.0}, {"date": "2020-08-03", "close": 0.026, "volume": 45000.0}, {"date": "2020-08-05", "close": 0.024, "volume": 221185.0}, {"date": "2020-08-06", "close": 0.024, "volume": 103815.0}, {"date": "2020-08-07", "close": 0.023, "volume": 211571.0}, {"date": "2020-08-10", "close": 0.023, "volume": 98665.0}, {"date": "2020-08-11", "close": 0.021, "volume": 501739.0}, {"date": "2020-08-12", "close": 0.021, "volume": 154354.0}, {"date": "2020-08-13", "close": 0.022, "volume": 78896.0}, {"date": "2020-08-14", "close": 0.024, "volume": 86250.0}, {"date": "2020-08-17", "close": 0.023, "volume": 167300.0}, {"date": "2020-08-18", "close": 0.022, "volume": 336092.0}, {"date": "2020-08-19", "close": 0.021, "volume": 820508.0}, {"date": "2020-08-24", "close": 0.024, "volume": 596600.0}, {"date": "2020-08-25", "close": 0.022, "volume": 134778.0}, {"date": "2020-08-27", "close": 0.023, "volume": 497984.0}, {"date": "2020-08-31", "close": 0.022, "volume": 58593.0}, {"date": "2020-09-01", "close": 0.022, "volume": 56629.0}, {"date": "2020-09-02", "close": 0.02, "volume": 245431.0}, {"date": "2020-09-03", "close": 0.021, "volume": 7597.0}, {"date": "2020-09-04", "close": 0.021, "volume": 96000.0}, {"date": "2020-09-07", "close": 0.023, "volume": 154300.0}, {"date": "2020-09-09", "close": 0.022, "volume": 260659.0}, {"date": "2020-09-10", "close": 0.023, "volume": 1391759.0}, {"date": "2020-09-11", "close": 0.022, "volume": 324038.0}, {"date": "2020-09-14", "close": 0.023, "volume": 610764.0}, {"date": "2020-09-15", "close": 0.021, "volume": 493398.0}, {"date": "2020-09-16", "close": 0.022, "volume": 381000.0}, {"date": "2020-09-17", "close": 0.022, "volume": 45000.0}, {"date": "2020-09-18", "close": 0.021, "volume": 418000.0}, {"date": "2020-09-21", "close": 0.021, "volume": 157039.0}, {"date": "2020-09-22", "close": 0.018, "volume": 1309002.0}, {"date": "2020-09-23", "close": 0.019, "volume": 195000.0}, {"date": "2020-09-24", "close": 0.02, "volume": 75000.0}, {"date": "2020-09-25", "close": 0.02, "volume": 199615.0}, {"date": "2020-09-29", "close": 0.02, "volume": 77281.0}, {"date": "2020-09-30", "close": 0.021, "volume": 123104.0}, {"date": "2020-10-01", "close": 0.021, "volume": 247620.0}, {"date": "2020-10-02", "close": 0.021, "volume": 25000.0}, {"date": "2020-10-05", "close": 0.02, "volume": 549394.0}, {"date": "2020-10-07", "close": 0.02, "volume": 490910.0}, {"date": "2020-10-13", "close": 0.021, "volume": 30000.0}, {"date": "2020-10-14", "close": 0.022, "volume": 217600.0}, {"date": "2020-10-15", "close": 0.021, "volume": 242000.0}, {"date": "2020-10-19", "close": 0.02, "volume": 100000.0}, {"date": "2020-10-20", "close": 0.021, "volume": 2606875.0}, {"date": "2020-10-21", "close": 0.021, "volume": 1313950.0}, {"date": "2020-10-22", "close": 0.022, "volume": 3631880.0}, {"date": "2020-10-23", "close": 0.024, "volume": 2821990.0}, {"date": "2020-10-26", "close": 0.023, "volume": 51000.0}, {"date": "2020-10-27", "close": 0.022, "volume": 200000.0}, {"date": "2020-10-28", "close": 0.028, "volume": 12051618.0}, {"date": "2020-10-29", "close": 0.028, "volume": 2142589.0}, {"date": "2020-10-30", "close": 0.028, "volume": 471974.0}, {"date": "2020-11-02", "close": 0.029, "volume": 426699.0}, {"date": "2020-11-05", "close": 0.028, "volume": 1734806.0}, {"date": "2020-11-06", "close": 0.028, "volume": 405551.0}, {"date": "2020-11-09", "close": 0.028, "volume": 1051591.0}, {"date": "2020-11-10", "close": 0.03, "volume": 365000.0}, {"date": "2020-11-11", "close": 0.034, "volume": 1184481.0}, {"date": "2020-11-12", "close": 0.033, "volume": 52731.0}, {"date": "2020-11-16", "close": 0.03, "volume": 250000.0}, {"date": "2020-11-17", "close": 0.031, "volume": 3965359.0}, {"date": "2020-11-18", "close": 0.031, "volume": 305000.0}, {"date": "2020-11-19", "close": 0.03, "volume": 616900.0}, {"date": "2020-11-20", "close": 0.029, "volume": 60182.0}, {"date": "2020-11-24", "close": 0.029, "volume": 184582.0}, {"date": "2020-11-25", "close": 0.032, "volume": 672400.0}, {"date": "2020-11-26", "close": 0.032, "volume": 33333.0}, {"date": "2020-11-30", "close": 0.034, "volume": 843332.0}, {"date": "2020-12-01", "close": 0.033, "volume": 236332.0}, {"date": "2020-12-02", "close": 0.034, "volume": 167269.0}, {"date": "2020-12-03", "close": 0.039, "volume": 6311072.0}, {"date": "2020-12-04", "close": 0.038, "volume": 2519310.0}, {"date": "2020-12-07", "close": 0.036, "volume": 201819.0}, {"date": "2020-12-08", "close": 0.045, "volume": 1185610.0}, {"date": "2020-12-09", "close": 0.042, "volume": 2297134.0}, {"date": "2020-12-10", "close": 0.037, "volume": 1282071.0}, {"date": "2020-12-14", "close": 0.035, "volume": 196071.0}, {"date": "2020-12-15", "close": 0.035, "volume": 120000.0}, {"date": "2020-12-16", "close": 0.036, "volume": 175000.0}, {"date": "2020-12-18", "close": 0.035, "volume": 60000.0}, {"date": "2020-12-22", "close": 0.041, "volume": 577730.0}, {"date": "2020-12-23", "close": 0.038, "volume": 359400.0}, {"date": "2020-12-29", "close": 0.04, "volume": 103274.0}, {"date": "2020-12-30", "close": 0.04, "volume": 86846.0}, {"date": "2020-12-31", "close": 0.039, "volume": 87522.0}, {"date": "2021-01-04", "close": 0.039, "volume": 137525.0}, {"date": "2021-01-05", "close": 0.04, "volume": 593650.0}, {"date": "2021-01-06", "close": 0.042, "volume": 535000.0}, {"date": "2021-01-07", "close": 0.041, "volume": 106268.0}, {"date": "2021-01-08", "close": 0.039, "volume": 21875.0}, {"date": "2021-01-12", "close": 0.041, "volume": 208145.0}, {"date": "2021-01-13", "close": 0.045, "volume": 836886.0}, {"date": "2021-01-14", "close": 0.044, "volume": 261025.0}, {"date": "2021-01-15", "close": 0.044, "volume": 45454.0}, {"date": "2021-01-18", "close": 0.043, "volume": 450594.0}, {"date": "2021-01-19", "close": 0.045, "volume": 315544.0}, {"date": "2021-01-20", "close": 0.046, "volume": 1995550.0}, {"date": "2021-01-21", "close": 0.049, "volume": 1093855.0}, {"date": "2021-01-22", "close": 0.053, "volume": 825508.0}, {"date": "2021-01-25", "close": 0.053, "volume": 459000.0}, {"date": "2021-01-27", "close": 0.053, "volume": 1307423.0}, {"date": "2021-01-28", "close": 0.053, "volume": 79359.0}, {"date": "2021-01-29", "close": 0.05, "volume": 2271630.0}, {"date": "2021-02-01", "close": 0.048, "volume": 582615.0}, {"date": "2021-02-02", "close": 0.048, "volume": 2512158.0}, {"date": "2021-02-03", "close": 0.049, "volume": 476534.0}, {"date": "2021-02-04", "close": 0.051, "volume": 192700.0}, {"date": "2021-02-05", "close": 0.049, "volume": 99000.0}, {"date": "2021-02-08", "close": 0.05, "volume": 545091.0}, {"date": "2021-02-09", "close": 0.049, "volume": 2840.0}, {"date": "2021-02-10", "close": 0.049, "volume": 399625.0}, {"date": "2021-02-11", "close": 0.056, "volume": 9739160.0}, {"date": "2021-02-12", "close": 0.061, "volume": 458150.0}, {"date": "2021-02-15", "close": 0.058, "volume": 1583068.0}, {"date": "2021-02-16", "close": 0.059, "volume": 672204.0}, {"date": "2021-02-17", "close": 0.058, "volume": 257590.0}, {"date": "2021-02-18", "close": 0.058, "volume": 72619.0}, {"date": "2021-02-19", "close": 0.061, "volume": 118654.0}, {"date": "2021-02-24", "close": 0.058, "volume": 25000.0}, {"date": "2021-02-25", "close": 0.055, "volume": 53400.0}, {"date": "2021-02-26", "close": 0.056, "volume": 279400.0}, {"date": "2021-03-01", "close": 0.055, "volume": 885744.0}, {"date": "2021-03-02", "close": 0.058, "volume": 76470.0}, {"date": "2021-03-03", "close": 0.06, "volume": 88293.0}, {"date": "2021-03-04", "close": 0.055, "volume": 59016.0}, {"date": "2021-03-05", "close": 0.06, "volume": 150632.0}, {"date": "2021-03-08", "close": 0.055, "volume": 23373.0}, {"date": "2021-03-09", "close": 0.057, "volume": 19122.0}, {"date": "2021-03-11", "close": 0.056, "volume": 18439.0}, {"date": "2021-03-15", "close": 0.054, "volume": 35391.0}, {"date": "2021-03-16", "close": 0.055, "volume": 91279.0}, {"date": "2021-03-17", "close": 0.054, "volume": 21878.0}, {"date": "2021-03-18", "close": 0.054, "volume": 65391.0}, {"date": "2021-03-22", "close": 0.05, "volume": 150000.0}, {"date": "2021-03-23", "close": 0.05, "volume": 231561.0}, {"date": "2021-03-24", "close": 0.05, "volume": 23291.0}, {"date": "2021-03-25", "close": 0.054, "volume": 30000.0}, {"date": "2021-03-26", "close": 0.05, "volume": 165000.0}, {"date": "2021-03-29", "close": 0.052, "volume": 35000.0}, {"date": "2021-03-30", "close": 0.051, "volume": 657017.0}, {"date": "2021-03-31", "close": 0.05, "volume": 428179.0}, {"date": "2021-04-06", "close": 0.05, "volume": 1900.0}, {"date": "2021-04-07", "close": 0.05, "volume": 70000.0}, {"date": "2021-04-08", "close": 0.05, "volume": 100455.0}, {"date": "2021-04-09", "close": 0.057, "volume": 512775.0}, {"date": "2021-04-12", "close": 0.053, "volume": 342000.0}, {"date": "2021-04-13", "close": 0.052, "volume": 324570.0}, {"date": "2021-04-14", "close": 0.053, "volume": 207756.0}, {"date": "2021-04-15", "close": 0.05, "volume": 320390.0}, {"date": "2021-04-16", "close": 0.052, "volume": 294220.0}, {"date": "2021-04-19", "close": 0.049, "volume": 215747.0}, {"date": "2021-04-20", "close": 0.047, "volume": 630603.0}, {"date": "2021-04-21", "close": 0.047, "volume": 450000.0}, {"date": "2021-04-22", "close": 0.046, "volume": 167186.0}, {"date": "2021-04-23", "close": 0.045, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.046, "volume": 136792.0}, {"date": "2021-04-27", "close": 0.043, "volume": 112208.0}, {"date": "2021-04-28", "close": 0.043, "volume": 377860.0}, {"date": "2021-04-29", "close": 0.042, "volume": 22140.0}, {"date": "2021-04-30", "close": 0.045, "volume": 311500.0}, {"date": "2021-05-03", "close": 0.052, "volume": 2410539.0}, {"date": "2021-05-04", "close": 0.056, "volume": 118164.0}, {"date": "2021-05-05", "close": 0.051, "volume": 252196.0}, {"date": "2021-05-06", "close": 0.058, "volume": 222601.0}, {"date": "2021-05-07", "close": 0.058, "volume": 400852.0}, {"date": "2021-05-10", "close": 0.059, "volume": 46586.0}, {"date": "2021-05-12", "close": 0.059, "volume": 84000.0}, {"date": "2021-05-13", "close": 0.059, "volume": 12788.0}, {"date": "2021-05-14", "close": 0.055, "volume": 185000.0}, {"date": "2021-05-17", "close": 0.057, "volume": 10055.0}, {"date": "2021-05-18", "close": 0.057, "volume": 92445.0}, {"date": "2021-05-19", "close": 0.057, "volume": 191200.0}, {"date": "2021-05-21", "close": 0.06, "volume": 150000.0}, {"date": "2021-05-24", "close": 0.055, "volume": 684748.0}, {"date": "2021-05-25", "close": 0.056, "volume": 35000.0}, {"date": "2021-05-26", "close": 0.057, "volume": 50000.0}, {"date": "2021-05-27", "close": 0.054, "volume": 36344.0}, {"date": "2021-05-28", "close": 0.053, "volume": 96.0}, {"date": "2021-05-31", "close": 0.053, "volume": 15000.0}, {"date": "2021-06-01", "close": 0.055, "volume": 193499.0}, {"date": "2021-06-02", "close": 0.055, "volume": 1818.0}, {"date": "2021-06-08", "close": 0.058, "volume": 165127.0}, {"date": "2021-06-11", "close": 0.06, "volume": 183000.0}, {"date": "2021-06-15", "close": 0.06, "volume": 8790.0}, {"date": "2021-06-22", "close": 0.061, "volume": 150000.0}, {"date": "2021-06-23", "close": 0.059, "volume": 10000.0}, {"date": "2021-06-24", "close": 0.063, "volume": 330000.0}, {"date": "2021-06-25", "close": 0.064, "volume": 290000.0}, {"date": "2021-06-28", "close": 0.063, "volume": 14863.0}, {"date": "2021-06-30", "close": 0.06, "volume": 260937.0}, {"date": "2021-07-07", "close": 0.064, "volume": 290800.0}, {"date": "2021-07-09", "close": 0.063, "volume": 59000.0}, {"date": "2021-07-12", "close": 0.065, "volume": 140625.0}, {"date": "2021-07-13", "close": 0.06, "volume": 544964.0}, {"date": "2021-07-15", "close": 0.06, "volume": 90.0}, {"date": "2021-07-16", "close": 0.063, "volume": 193795.0}, {"date": "2021-07-20", "close": 0.065, "volume": 476149.0}, {"date": "2021-07-21", "close": 0.066, "volume": 101087.0}, {"date": "2021-07-23", "close": 0.067, "volume": 358913.0}, {"date": "2021-07-26", "close": 0.071, "volume": 216641.0}, {"date": "2021-07-27", "close": 0.074, "volume": 78250.0}, {"date": "2021-07-28", "close": 0.07, "volume": 328757.0}, {"date": "2021-07-29", "close": 0.073, "volume": 182056.0}, {"date": "2021-07-30", "close": 0.074, "volume": 286740.0}, {"date": "2021-08-02", "close": 0.061, "volume": 1093361.0}, {"date": "2021-08-03", "close": 0.064, "volume": 120000.0}, {"date": "2021-08-04", "close": 0.066, "volume": 145008.0}, {"date": "2021-08-05", "close": 0.066, "volume": 20.0}, {"date": "2021-08-06", "close": 0.066, "volume": 152126.0}, {"date": "2021-08-09", "close": 0.065, "volume": 71080.0}, {"date": "2021-08-11", "close": 0.067, "volume": 31380.0}, {"date": "2021-08-12", "close": 0.067, "volume": 25593.0}, {"date": "2021-08-13", "close": 0.061, "volume": 338540.0}, {"date": "2021-08-16", "close": 0.062, "volume": 50000.0}, {"date": "2021-08-17", "close": 0.067, "volume": 84264.0}, {"date": "2021-08-18", "close": 0.065, "volume": 40736.0}, {"date": "2021-08-19", "close": 0.065, "volume": 265549.0}, {"date": "2021-08-20", "close": 0.065, "volume": 3250.0}, {"date": "2021-08-23", "close": 0.073, "volume": 736306.0}, {"date": "2021-08-24", "close": 0.072, "volume": 155730.0}, {"date": "2021-08-25", "close": 0.069, "volume": 93571.0}, {"date": "2021-08-27", "close": 0.072, "volume": 13333.0}, {"date": "2021-08-30", "close": 0.069, "volume": 128061.0}, {"date": "2021-08-31", "close": 0.065, "volume": 803544.0}, {"date": "2021-09-01", "close": 0.067, "volume": 155425.0}, {"date": "2021-09-02", "close": 0.062, "volume": 422400.0}, {"date": "2021-09-03", "close": 0.068, "volume": 566453.0}, {"date": "2021-09-06", "close": 0.067, "volume": 30.0}, {"date": "2021-09-07", "close": 0.07, "volume": 208868.0}, {"date": "2021-09-08", "close": 0.068, "volume": 350000.0}, {"date": "2021-09-09", "close": 0.069, "volume": 709652.0}, {"date": "2021-09-10", "close": 0.067, "volume": 111923.0}, {"date": "2021-09-13", "close": 0.065, "volume": 335424.0}, {"date": "2021-09-14", "close": 0.062, "volume": 120340.0}, {"date": "2021-09-15", "close": 0.062, "volume": 283508.0}, {"date": "2021-09-16", "close": 0.067, "volume": 330082.0}, {"date": "2021-09-17", "close": 0.065, "volume": 435276.0}, {"date": "2021-09-20", "close": 0.058, "volume": 1814282.0}, {"date": "2021-09-21", "close": 0.056, "volume": 314397.0}, {"date": "2021-09-22", "close": 0.06, "volume": 1657964.0}, {"date": "2021-09-23", "close": 0.06, "volume": 1326404.0}, {"date": "2021-09-24", "close": 0.062, "volume": 221955.0}, {"date": "2021-09-27", "close": 0.064, "volume": 171411.0}, {"date": "2021-09-28", "close": 0.062, "volume": 101.0}, {"date": "2021-09-29", "close": 0.06, "volume": 357015.0}, {"date": "2021-10-01", "close": 0.06, "volume": 52836.0}, {"date": "2021-10-04", "close": 0.063, "volume": 472566.0}, {"date": "2021-10-05", "close": 0.064, "volume": 36805.0}, {"date": "2021-10-06", "close": 0.062, "volume": 94613.0}, {"date": "2021-10-07", "close": 0.062, "volume": 79000.0}, {"date": "2021-10-08", "close": 0.066, "volume": 338182.0}, {"date": "2021-10-11", "close": 0.065, "volume": 1377.0}, {"date": "2021-10-12", "close": 0.064, "volume": 38643.0}, {"date": "2021-10-13", "close": 0.064, "volume": 573378.0}, {"date": "2021-10-14", "close": 0.065, "volume": 307.0}, {"date": "2021-10-15", "close": 0.064, "volume": 1101598.0}, {"date": "2021-10-18", "close": 0.063, "volume": 18120478.0}, {"date": "2021-10-21", "close": 0.064, "volume": 25000.0}, {"date": "2021-10-25", "close": 0.069, "volume": 31260.0}, {"date": "2021-10-26", "close": 0.067, "volume": 111061.0}, {"date": "2021-10-27", "close": 0.068, "volume": 46317.0}, {"date": "2021-10-28", "close": 0.068, "volume": 3100.0}, {"date": "2021-10-29", "close": 0.058, "volume": 1266330.0}, {"date": "2021-11-01", "close": 0.06, "volume": 115000.0}, {"date": "2021-11-03", "close": 0.068, "volume": 144579.0}, {"date": "2021-11-04", "close": 0.068, "volume": 249900.0}, {"date": "2021-11-05", "close": 0.07, "volume": 2165792.0}, {"date": "2021-11-08", "close": 0.066, "volume": 197871.0}, {"date": "2021-11-09", "close": 0.066, "volume": 174264.0}, {"date": "2021-11-11", "close": 0.063, "volume": 364311.0}, {"date": "2021-11-12", "close": 0.063, "volume": 2253.0}, {"date": "2021-11-15", "close": 0.061, "volume": 958944.0}, {"date": "2021-11-16", "close": 0.061, "volume": 20000.0}, {"date": "2021-11-17", "close": 0.065, "volume": 95235.0}, {"date": "2021-11-22", "close": 0.064, "volume": 63036.0}, {"date": "2021-11-23", "close": 0.06, "volume": 271929.0}, {"date": "2021-11-24", "close": 0.06, "volume": 19361.0}, {"date": "2021-11-25", "close": 0.061, "volume": 1011299.0}, {"date": "2021-11-26", "close": 0.059, "volume": 48429.0}, {"date": "2021-11-29", "close": 0.062, "volume": 175273.0}, {"date": "2021-11-30", "close": 0.06, "volume": 100000.0}, {"date": "2021-12-01", "close": 0.06, "volume": 51616.0}, {"date": "2021-12-02", "close": 0.062, "volume": 14280.0}, {"date": "2021-12-03", "close": 0.062, "volume": 338126.0}, {"date": "2021-12-06", "close": 0.059, "volume": 94181.0}, {"date": "2021-12-07", "close": 0.059, "volume": 10000.0}, {"date": "2021-12-09", "close": 0.059, "volume": 1666.0}, {"date": "2021-12-10", "close": 0.059, "volume": 55338.0}, {"date": "2021-12-14", "close": 0.057, "volume": 53755.0}, {"date": "2021-12-16", "close": 0.06, "volume": 119578.0}, {"date": "2021-12-17", "close": 0.057, "volume": 63096.0}, {"date": "2021-12-20", "close": 0.054, "volume": 171904.0}, {"date": "2021-12-21", "close": 0.059, "volume": 99889.0}, {"date": "2021-12-23", "close": 0.062, "volume": 257999.0}, {"date": "2021-12-24", "close": 0.062, "volume": 16767.0}, {"date": "2021-12-29", "close": 0.063, "volume": 16500.0}, {"date": "2021-12-30", "close": 0.063, "volume": 68200.0}, {"date": "2021-12-31", "close": 0.063, "volume": 98093.0}, {"date": "2022-01-04", "close": 0.067, "volume": 157471.0}, {"date": "2022-01-05", "close": 0.066, "volume": 1408.0}, {"date": "2022-01-06", "close": 0.063, "volume": 66592.0}, {"date": "2022-01-10", "close": 0.064, "volume": 150000.0}, {"date": "2022-01-11", "close": 0.064, "volume": 409176.0}, {"date": "2022-01-12", "close": 0.059, "volume": 386607.0}, {"date": "2022-01-14", "close": 0.065, "volume": 50000.0}, {"date": "2022-01-17", "close": 0.068, "volume": 246338.0}, {"date": "2022-01-20", "close": 0.068, "volume": 63950.0}, {"date": "2022-01-21", "close": 0.069, "volume": 24624.0}, {"date": "2022-01-24", "close": 0.071, "volume": 128247.0}, {"date": "2022-01-25", "close": 0.069, "volume": 52411.0}, {"date": "2022-02-01", "close": 0.067, "volume": 44117.0}, {"date": "2022-02-02", "close": 0.062, "volume": 671565.0}, {"date": "2022-02-07", "close": 0.064, "volume": 1014843.0}, {"date": "2022-02-08", "close": 0.064, "volume": 20157.0}, {"date": "2022-02-10", "close": 0.064, "volume": 138176.0}, {"date": "2022-02-11", "close": 0.06, "volume": 179546.0}, {"date": "2022-02-14", "close": 0.06, "volume": 25000.0}, {"date": "2022-02-15", "close": 0.06, "volume": 208535.0}, {"date": "2022-02-16", "close": 0.06, "volume": 80000.0}, {"date": "2022-02-18", "close": 0.06, "volume": 94641.0}, {"date": "2022-02-21", "close": 0.06, "volume": 170000.0}, {"date": "2022-02-22", "close": 0.059, "volume": 336173.0}, {"date": "2022-02-25", "close": 0.064, "volume": 176210.0}, {"date": "2022-03-02", "close": 0.058, "volume": 20000.0}, {"date": "2022-03-04", "close": 0.053, "volume": 386468.0}, {"date": "2022-03-07", "close": 0.054, "volume": 667113.0}, {"date": "2022-03-09", "close": 0.06, "volume": 95850.0}, {"date": "2022-03-14", "close": 0.054, "volume": 22000.0}, {"date": "2022-03-15", "close": 0.054, "volume": 40000.0}, {"date": "2022-03-18", "close": 0.055, "volume": 5369.0}, {"date": "2022-03-23", "close": 0.057, "volume": 15700.0}, {"date": "2022-03-24", "close": 0.054, "volume": 27609.0}, {"date": "2022-03-28", "close": 0.054, "volume": 10000.0}, {"date": "2022-03-29", "close": 0.055, "volume": 11000.0}, {"date": "2022-03-31", "close": 0.053, "volume": 88277.0}, {"date": "2022-04-01", "close": 0.05, "volume": 39347.0}, {"date": "2022-04-04", "close": 0.048, "volume": 474339.0}, {"date": "2022-04-05", "close": 0.049, "volume": 200000.0}, {"date": "2022-04-06", "close": 0.05, "volume": 150257.0}, {"date": "2022-04-07", "close": 0.048, "volume": 755990.0}, {"date": "2022-04-13", "close": 0.045, "volume": 101010.0}, {"date": "2022-04-14", "close": 0.046, "volume": 100000.0}, {"date": "2022-04-19", "close": 0.046, "volume": 15.0}, {"date": "2022-04-22", "close": 0.046, "volume": 43644.0}, {"date": "2022-04-28", "close": 0.045, "volume": 50000.0}, {"date": "2022-04-29", "close": 0.049, "volume": 10300.0}, {"date": "2022-05-02", "close": 0.04, "volume": 432773.0}, {"date": "2022-05-03", "close": 0.042, "volume": 215874.0}, {"date": "2022-05-06", "close": 0.046, "volume": 221515.0}, {"date": "2022-05-09", "close": 0.046, "volume": 217.0}, {"date": "2022-05-10", "close": 0.042, "volume": 72033.0}, {"date": "2022-05-13", "close": 0.041, "volume": 11900.0}, {"date": "2022-05-16", "close": 0.04, "volume": 223807.0}, {"date": "2022-05-18", "close": 0.042, "volume": 17777.0}, {"date": "2022-05-20", "close": 0.04, "volume": 236129.0}, {"date": "2022-05-23", "close": 0.04, "volume": 360224.0}, {"date": "2022-05-24", "close": 0.04, "volume": 171100.0}, {"date": "2022-05-25", "close": 0.04, "volume": 18676.0}, {"date": "2022-05-26", "close": 0.04, "volume": 231324.0}, {"date": "2022-05-30", "close": 0.04, "volume": 94000.0}, {"date": "2022-06-02", "close": 0.04, "volume": 36600.0}, {"date": "2022-06-06", "close": 0.04, "volume": 200000.0}, {"date": "2022-06-07", "close": 0.04, "volume": 7915.0}, {"date": "2022-06-08", "close": 0.039, "volume": 20125.0}, {"date": "2022-06-09", "close": 0.042, "volume": 448000.0}, {"date": "2022-06-14", "close": 0.035, "volume": 162221.0}, {"date": "2022-06-15", "close": 0.038, "volume": 233941.0}, {"date": "2022-06-16", "close": 0.041, "volume": 52054.0}, {"date": "2022-06-17", "close": 0.038, "volume": 14546.0}, {"date": "2022-06-22", "close": 0.041, "volume": 336987.0}, {"date": "2022-06-23", "close": 0.041, "volume": 1521.0}, {"date": "2022-06-24", "close": 0.041, "volume": 23479.0}, {"date": "2022-06-27", "close": 0.041, "volume": 24000.0}, {"date": "2022-06-28", "close": 0.041, "volume": 216050.0}, {"date": "2022-06-30", "close": 0.041, "volume": 17073.0}, {"date": "2022-07-01", "close": 0.04, "volume": 100000.0}, {"date": "2022-07-12", "close": 0.041, "volume": 150000.0}, {"date": "2022-07-13", "close": 0.042, "volume": 125000.0}, {"date": "2022-07-14", "close": 0.042, "volume": 75000.0}, {"date": "2022-07-18", "close": 0.043, "volume": 56511.0}, {"date": "2022-07-19", "close": 0.04, "volume": 70000.0}, {"date": "2022-07-20", "close": 0.04, "volume": 22500.0}, {"date": "2022-07-25", "close": 0.043, "volume": 103489.0}, {"date": "2022-07-27", "close": 0.043, "volume": 44241.0}, {"date": "2022-07-28", "close": 0.043, "volume": 10759.0}, {"date": "2022-07-29", "close": 0.042, "volume": 788306.0}, {"date": "2022-08-02", "close": 0.04, "volume": 40000.0}, {"date": "2022-08-03", "close": 0.04, "volume": 35000.0}, {"date": "2022-08-04", "close": 0.039, "volume": 88597.0}, {"date": "2022-08-05", "close": 0.038, "volume": 407000.0}, {"date": "2022-08-08", "close": 0.038, "volume": 85000.0}, {"date": "2022-08-09", "close": 0.038, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.039, "volume": 44996.0}, {"date": "2022-08-15", "close": 0.039, "volume": 29000.0}, {"date": "2022-08-16", "close": 0.045, "volume": 50000.0}, {"date": "2022-08-31", "close": 0.04, "volume": 200000.0}, {"date": "2022-09-02", "close": 0.037, "volume": 766582.0}, {"date": "2022-09-05", "close": 0.037, "volume": 679.0}, {"date": "2022-09-06", "close": 0.04, "volume": 633153.0}, {"date": "2022-09-08", "close": 0.041, "volume": 63500.0}, {"date": "2022-09-09", "close": 0.041, "volume": 35525.0}, {"date": "2022-09-13", "close": 0.04, "volume": 13000.0}, {"date": "2022-09-14", "close": 0.04, "volume": 9850.0}, {"date": "2022-09-16", "close": 0.04, "volume": 13000.0}, {"date": "2022-09-19", "close": 0.04, "volume": 25000.0}, {"date": "2022-09-20", "close": 0.04, "volume": 14650.0}, {"date": "2022-09-21", "close": 0.039, "volume": 86364.0}, {"date": "2022-09-23", "close": 0.039, "volume": 15315.0}, {"date": "2022-09-26", "close": 0.039, "volume": 89554.0}, {"date": "2022-09-27", "close": 0.039, "volume": 157718.0}, {"date": "2022-09-28", "close": 0.039, "volume": 63741.0}, {"date": "2022-09-30", "close": 0.042, "volume": 282500.0}, {"date": "2022-10-03", "close": 0.039, "volume": 161653.0}, {"date": "2022-10-04", "close": 0.039, "volume": 112000.0}, {"date": "2022-10-11", "close": 0.039, "volume": 55100.0}, {"date": "2022-10-12", "close": 0.039, "volume": 100000.0}, {"date": "2022-10-13", "close": 0.039, "volume": 56829.0}, {"date": "2022-10-18", "close": 0.039, "volume": 15746.0}, {"date": "2022-10-20", "close": 0.04, "volume": 156334.0}, {"date": "2022-10-21", "close": 0.04, "volume": 8464.0}, {"date": "2022-10-24", "close": 0.039, "volume": 93201.0}, {"date": "2022-10-27", "close": 0.04, "volume": 3000.0}, {"date": "2022-10-28", "close": 0.04, "volume": 26000.0}, {"date": "2022-10-31", "close": 0.044, "volume": 43285.0}, {"date": "2022-11-01", "close": 0.039, "volume": 336175.0}, {"date": "2022-11-02", "close": 0.039, "volume": 1196300.0}, {"date": "2022-11-03", "close": 0.039, "volume": 25000.0}, {"date": "2022-11-08", "close": 0.044, "volume": 19637.0}, {"date": "2022-11-09", "close": 0.043, "volume": 2325.0}, {"date": "2022-11-10", "close": 0.039, "volume": 80116.0}, {"date": "2022-11-15", "close": 0.04, "volume": 15000.0}, {"date": "2022-11-16", "close": 0.04, "volume": 1100.0}, {"date": "2022-11-18", "close": 0.04, "volume": 2325.0}, {"date": "2022-11-23", "close": 0.04, "volume": 125000.0}, {"date": "2022-11-24", "close": 0.04, "volume": 3083229.0}, {"date": "2022-11-28", "close": 0.039, "volume": 100000.0}, {"date": "2022-12-01", "close": 0.039, "volume": 350000.0}, {"date": "2022-12-05", "close": 0.039, "volume": 65000.0}, {"date": "2022-12-08", "close": 0.04, "volume": 13888.0}, {"date": "2022-12-12", "close": 0.04, "volume": 4879.0}, {"date": "2022-12-15", "close": 0.043, "volume": 671.0}, {"date": "2022-12-19", "close": 0.043, "volume": 15581.0}, {"date": "2022-12-21", "close": 0.042, "volume": 104809.0}, {"date": "2022-12-29", "close": 0.042, "volume": 315.0}, {"date": "2023-01-03", "close": 0.043, "volume": 262040.0}, {"date": "2023-01-04", "close": 0.039, "volume": 275000.0}, {"date": "2023-01-05", "close": 0.042, "volume": 110850.0}, {"date": "2023-01-06", "close": 0.042, "volume": 137000.0}, {"date": "2023-01-13", "close": 0.042, "volume": 52150.0}, {"date": "2023-01-16", "close": 0.042, "volume": 237.0}, {"date": "2023-01-19", "close": 0.039, "volume": 109000.0}, {"date": "2023-01-23", "close": 0.042, "volume": 50918.0}, {"date": "2023-01-24", "close": 0.042, "volume": 201582.0}, {"date": "2023-01-25", "close": 0.042, "volume": 82064.0}, {"date": "2023-01-27", "close": 0.043, "volume": 126857.0}, {"date": "2023-02-02", "close": 0.043, "volume": 143.0}, {"date": "2023-02-09", "close": 0.043, "volume": 16279.0}, {"date": "2023-02-10", "close": 0.039, "volume": 15632.0}, {"date": "2023-02-14", "close": 0.039, "volume": 100000.0}, {"date": "2023-02-20", "close": 0.039, "volume": 140000.0}, {"date": "2023-02-22", "close": 0.037, "volume": 139372.0}, {"date": "2023-02-23", "close": 0.037, "volume": 50000.0}, {"date": "2023-02-24", "close": 0.038, "volume": 113294.0}, {"date": "2023-02-27", "close": 0.038, "volume": 15000.0}, {"date": "2023-02-28", "close": 0.038, "volume": 35000.0}, {"date": "2023-03-01", "close": 0.033, "volume": 180000.0}, {"date": "2023-03-03", "close": 0.031, "volume": 792.0}, {"date": "2023-03-17", "close": 0.03, "volume": 150000.0}, {"date": "2023-03-24", "close": 0.028, "volume": 10000.0}, {"date": "2023-03-27", "close": 0.031, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.032, "volume": 205668.0}, {"date": "2023-03-29", "close": 0.032, "volume": 49117.0}, {"date": "2023-03-31", "close": 0.032, "volume": 50882.0}, {"date": "2023-04-03", "close": 0.034, "volume": 23429.0}, {"date": "2023-04-11", "close": 0.034, "volume": 8196.0}, {"date": "2023-04-12", "close": 0.033, "volume": 43000.0}, {"date": "2023-04-20", "close": 0.033, "volume": 1000.0}, {"date": "2023-04-26", "close": 0.031, "volume": 79.0}, {"date": "2023-04-28", "close": 0.033, "volume": 15152.0}, {"date": "2023-05-16", "close": 0.031, "volume": 473.0}, {"date": "2023-05-19", "close": 0.028, "volume": 35000.0}, {"date": "2023-05-22", "close": 0.027, "volume": 18288.0}, {"date": "2023-06-14", "close": 0.027, "volume": 120000.0}, {"date": "2023-06-15", "close": 0.025, "volume": 448288.0}, {"date": "2023-06-19", "close": 0.026, "volume": 202140.0}, {"date": "2023-06-30", "close": 0.026, "volume": 57207.0}, {"date": "2023-07-03", "close": 0.023, "volume": 16900.0}, {"date": "2023-07-05", "close": 0.023, "volume": 36978.0}, {"date": "2023-07-06", "close": 0.023, "volume": 11.0}, {"date": "2023-07-13", "close": 0.024, "volume": 38000.0}, {"date": "2023-07-19", "close": 0.024, "volume": 34000.0}, {"date": "2023-07-20", "close": 0.024, "volume": 2671.0}, {"date": "2023-08-02", "close": 0.028, "volume": 720000.0}, {"date": "2023-08-03", "close": 0.028, "volume": 1.0}, {"date": "2023-08-22", "close": 0.021, "volume": 600000.0}, {"date": "2023-08-24", "close": 0.02, "volume": 318287.0}, {"date": "2023-08-29", "close": 0.022, "volume": 124995.0}, {"date": "2023-08-31", "close": 0.024, "volume": 50000.0}, {"date": "2023-09-11", "close": 0.02, "volume": 413000.0}, {"date": "2023-09-12", "close": 0.02, "volume": 405000.0}, {"date": "2023-10-20", "close": 0.017, "volume": 331800.0}, {"date": "2023-10-30", "close": 0.017, "volume": 177150.0}, {"date": "2023-11-01", "close": 0.014, "volume": 246198.0}, {"date": "2023-11-06", "close": 0.014, "volume": 315715.0}, {"date": "2023-11-07", "close": 0.014, "volume": 668479.0}, {"date": "2023-11-08", "close": 0.014, "volume": 22857.0}, {"date": "2023-11-10", "close": 0.014, "volume": 95865.0}, {"date": "2023-11-13", "close": 0.014, "volume": 80227.0}, {"date": "2023-11-14", "close": 0.014, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.014, "volume": 219771.0}, {"date": "2023-11-16", "close": 0.02, "volume": 220023.0}, {"date": "2023-11-17", "close": 0.02, "volume": 25000.0}, {"date": "2023-11-21", "close": 0.02, "volume": 41700.0}, {"date": "2023-11-24", "close": 0.02, "volume": 55000.0}, {"date": "2023-12-13", "close": 0.015, "volume": 150000.0}, {"date": "2023-12-14", "close": 0.014, "volume": 180000.0}, {"date": "2023-12-18", "close": 0.014, "volume": 60000.0}, {"date": "2023-12-20", "close": 0.012, "volume": 98594.0}, {"date": "2023-12-29", "close": 0.01, "volume": 390000.0}, {"date": "2024-01-03", "close": 0.01, "volume": 178038.0}, {"date": "2024-01-11", "close": 0.011, "volume": 70000.0}, {"date": "2024-01-16", "close": 0.01, "volume": 849100.0}, {"date": "2024-01-23", "close": 0.015, "volume": 645243.0}, {"date": "2024-01-24", "close": 0.018, "volume": 1144656.0}, {"date": "2024-01-29", "close": 0.017, "volume": 34838.0}, {"date": "2024-01-30", "close": 0.016, "volume": 167082.0}, {"date": "2024-01-31", "close": 0.016, "volume": 30000.0}, {"date": "2024-02-01", "close": 0.016, "volume": 211985.0}, {"date": "2024-02-02", "close": 0.016, "volume": 304019.0}, {"date": "2024-02-05", "close": 0.012, "volume": 3011450.0}, {"date": "2024-02-06", "close": 0.01, "volume": 70728.0}, {"date": "2024-02-07", "close": 0.01, "volume": 570.0}, {"date": "2024-02-08", "close": 0.009, "volume": 110164.0}, {"date": "2024-02-09", "close": 0.01, "volume": 400000.0}, {"date": "2024-02-12", "close": 0.01, "volume": 100000.0}, {"date": "2024-02-13", "close": 0.01, "volume": 500000.0}, {"date": "2024-02-19", "close": 0.008, "volume": 1272900.0}, {"date": "2024-02-20", "close": 0.008, "volume": 100000.0}, {"date": "2024-02-22", "close": 0.008, "volume": 200000.0}, {"date": "2024-02-29", "close": 0.008, "volume": 302675.0}, {"date": "2024-03-04", "close": 0.009, "volume": 100000.0}, {"date": "2024-03-05", "close": 0.005, "volume": 3741482.0}, {"date": "2024-03-06", "close": 0.005, "volume": 1764749.0}, {"date": "2024-03-07", "close": 0.005, "volume": 1057239.0}, {"date": "2024-03-11", "close": 0.005, "volume": 326581.0}, {"date": "2024-03-12", "close": 0.005, "volume": 601181.0}, {"date": "2024-03-13", "close": 0.005, "volume": 71713.0}, {"date": "2024-03-14", "close": 0.005, "volume": 128287.0}, {"date": "2024-03-15", "close": 0.006, "volume": 735250.0}, {"date": "2024-03-25", "close": 0.006, "volume": 1197800.0}, {"date": "2024-04-04", "close": 0.006, "volume": 20000.0}, {"date": "2024-04-08", "close": 0.006, "volume": 3206999.0}, {"date": "2024-04-09", "close": 0.006, "volume": 50000.0}, {"date": "2024-04-15", "close": 0.006, "volume": 33.0}, {"date": "2024-04-24", "close": 0.006, "volume": 609624.0}, {"date": "2024-05-01", "close": 0.006, "volume": 925854.0}, {"date": "2024-05-07", "close": 0.006, "volume": 74146.0}, {"date": "2024-05-14", "close": 0.005, "volume": 74626.0}, {"date": "2024-05-15", "close": 0.004, "volume": 7341686.0}, {"date": "2024-05-16", "close": 0.005, "volume": 1000000.0}, {"date": "2024-05-17", "close": 0.005, "volume": 398400.0}, {"date": "2024-05-22", "close": 0.005, "volume": 1963.0}, {"date": "2024-06-03", "close": 0.004, "volume": 1008875.0}, {"date": "2024-06-05", "close": 0.004, "volume": 91125.0}, {"date": "2024-06-06", "close": 0.004, "volume": 345000.0}, {"date": "2024-06-14", "close": 0.004, "volume": 130000.0}, {"date": "2024-06-26", "close": 0.003, "volume": 3572319.0}, {"date": "2024-06-28", "close": 0.002, "volume": 2590943.0}, {"date": "2024-07-03", "close": 0.002, "volume": 9347111.0}, {"date": "2024-07-04", "close": 0.002, "volume": 767000.0}, {"date": "2024-07-11", "close": 0.001, "volume": 12413885.0}, {"date": "2024-07-12", "close": 0.001, "volume": 13141599.0}, {"date": "2024-07-15", "close": 0.001, "volume": 500000.0}, {"date": "2024-07-16", "close": 0.005, "volume": 26314061.0}, {"date": "2024-07-17", "close": 0.003, "volume": 3265381.0}, {"date": "2024-07-18", "close": 0.003, "volume": 641396.0}, {"date": "2024-07-19", "close": 0.004, "volume": 1689680.0}, {"date": "2024-07-22", "close": 0.005, "volume": 1100010.0}, {"date": "2024-07-23", "close": 0.004, "volume": 4050631.0}, {"date": "2024-07-26", "close": 0.004, "volume": 2618.0}, {"date": "2024-07-30", "close": 0.004, "volume": 27000.0}, {"date": "2024-08-01", "close": 0.004, "volume": 4083190.0}, {"date": "2024-08-02", "close": 0.005, "volume": 1000.0}, {"date": "2024-08-05", "close": 0.003, "volume": 513270.0}, {"date": "2024-08-06", "close": 0.004, "volume": 275106.0}, {"date": "2024-12-23", "close": 0.003, "volume": 900107.0}, {"date": "2024-12-27", "close": 0.003, "volume": 50000.0}, {"date": "2025-01-07", "close": 0.003, "volume": 200000.0}, {"date": "2025-01-13", "close": 0.003, "volume": 165000.0}, {"date": "2025-01-14", "close": 0.003, "volume": 800000.0}, {"date": "2025-01-16", "close": 0.004, "volume": 1612824.0}, {"date": "2025-01-17", "close": 0.004, "volume": 52336.0}, {"date": "2025-01-20", "close": 0.005, "volume": 899720.0}, {"date": "2025-01-23", "close": 0.005, "volume": 48350.0}, {"date": "2025-02-12", "close": 0.005, "volume": 119929.0}, {"date": "2025-02-17", "close": 0.004, "volume": 220000.0}, {"date": "2025-02-18", "close": 0.005, "volume": 1156422.0}, {"date": "2025-02-20", "close": 0.005, "volume": 14407.0}, {"date": "2025-04-04", "close": 0.003, "volume": 673420.0}, {"date": "2025-04-07", "close": 0.004, "volume": 302351.0}, {"date": "2025-04-10", "close": 0.003, "volume": 76324.0}, {"date": "2025-04-15", "close": 0.004, "volume": 1521756.0}, {"date": "2025-05-02", "close": 0.005, "volume": 1651521.0}, {"date": "2025-05-05", "close": 0.005, "volume": 809175.0}, {"date": "2025-05-08", "close": 0.005, "volume": 1000.0}, {"date": "2025-05-09", "close": 0.005, "volume": 110138.0}, {"date": "2025-05-12", "close": 0.007, "volume": 3514274.0}, {"date": "2025-05-15", "close": 0.006, "volume": 287068.0}, {"date": "2025-05-16", "close": 0.005, "volume": 114295.0}, {"date": "2025-05-19", "close": 0.006, "volume": 86096.0}, {"date": "2025-05-29", "close": 0.006, "volume": 15459.0}, {"date": "2025-05-30", "close": 0.004, "volume": 550000.0}, {"date": "2025-06-02", "close": 0.004, "volume": 551496.0}, {"date": "2025-06-11", "close": 0.004, "volume": 3076.0}, {"date": "2025-06-13", "close": 0.004, "volume": 1046200.0}, {"date": "2025-06-16", "close": 0.005, "volume": 130000.0}, {"date": "2025-06-17", "close": 0.005, "volume": 78504.0}, {"date": "2025-06-18", "close": 0.005, "volume": 200000.0}, {"date": "2025-06-20", "close": 0.005, "volume": 221496.0}, {"date": "2025-06-30", "close": 0.005, "volume": 56308.0}, {"date": "2025-07-03", "close": 0.004, "volume": 1585283.0}, {"date": "2025-07-04", "close": 0.005, "volume": 250001.0}, {"date": "2025-07-10", "close": 0.006, "volume": 833000.0}, {"date": "2025-07-14", "close": 0.005, "volume": 600000.0}, {"date": "2025-07-16", "close": 0.006, "volume": 100000.0}, {"date": "2025-07-17", "close": 0.006, "volume": 100000.0}, {"date": "2025-07-21", "close": 0.005, "volume": 122300.0}, {"date": "2025-07-25", "close": 0.007, "volume": 398920.0}, {"date": "2025-07-30", "close": 0.006, "volume": 570164.0}, {"date": "2025-07-31", "close": 0.008, "volume": 13039676.0}, {"date": "2025-08-01", "close": 0.008, "volume": 2131093.0}, {"date": "2025-08-04", "close": 0.008, "volume": 677751.0}, {"date": "2025-08-05", "close": 0.008, "volume": 4204.0}, {"date": "2025-08-06", "close": 0.009, "volume": 215820.0}, {"date": "2025-08-07", "close": 0.009, "volume": 1091.0}, {"date": "2025-08-08", "close": 0.008, "volume": 201404.0}, {"date": "2025-08-13", "close": 0.008, "volume": 6432092.0}, {"date": "2025-08-14", "close": 0.009, "volume": 520617.0}, {"date": "2025-08-18", "close": 0.008, "volume": 1782700.0}, {"date": "2025-08-19", "close": 0.008, "volume": 24534.0}, {"date": "2025-08-20", "close": 0.008, "volume": 211111.0}, {"date": "2025-08-26", "close": 0.008, "volume": 237400.0}, {"date": "2025-08-27", "close": 0.008, "volume": 110501.0}, {"date": "2025-08-28", "close": 0.008, "volume": 749597.0}, {"date": "2025-08-29", "close": 0.008, "volume": 1582161.0}, {"date": "2025-09-01", "close": 0.007, "volume": 1427841.0}, {"date": "2025-09-02", "close": 0.007, "volume": 14020.0}, {"date": "2025-09-03", "close": 0.006, "volume": 920847.0}, {"date": "2025-09-04", "close": 0.007, "volume": 26845.0}, {"date": "2025-09-08", "close": 0.007, "volume": 2103.0}, {"date": "2025-09-10", "close": 0.006, "volume": 162000.0}, {"date": "2025-09-11", "close": 0.007, "volume": 1096052.0}, {"date": "2025-09-12", "close": 0.007, "volume": 150000.0}, {"date": "2025-09-15", "close": 0.007, "volume": 241496.0}, {"date": "2025-09-17", "close": 0.007, "volume": 173772.0}, {"date": "2025-09-18", "close": 0.008, "volume": 15000.0}, {"date": "2025-09-19", "close": 0.008, "volume": 376215.0}, {"date": "2025-09-22", "close": 0.007, "volume": 112454.0}, {"date": "2025-09-23", "close": 0.008, "volume": 14052.0}, {"date": "2025-09-29", "close": 0.008, "volume": 2823714.0}, {"date": "2025-09-30", "close": 0.008, "volume": 456858.0}, {"date": "2025-10-01", "close": 0.008, "volume": 30668.0}, {"date": "2025-10-02", "close": 0.008, "volume": 88747.0}, {"date": "2025-10-07", "close": 0.008, "volume": 63088.0}, {"date": "2025-10-08", "close": 0.008, "volume": 850000.0}, {"date": "2025-10-09", "close": 0.008, "volume": 490815.0}, {"date": "2025-10-10", "close": 0.008, "volume": 509185.0}, {"date": "2025-10-13", "close": 0.008, "volume": 1788338.0}, {"date": "2025-10-14", "close": 0.008, "volume": 103107.0}, {"date": "2025-10-15", "close": 0.008, "volume": 4854.0}, {"date": "2025-10-16", "close": 0.008, "volume": 1629521.0}, {"date": "2025-10-17", "close": 0.008, "volume": 125040.0}, {"date": "2025-10-21", "close": 0.009, "volume": 175000.0}, {"date": "2025-10-22", "close": 0.011, "volume": 3646433.0}, {"date": "2025-10-23", "close": 0.013, "volume": 520356.0}, {"date": "2025-10-24", "close": 0.012, "volume": 3256344.0}, {"date": "2025-10-27", "close": 0.008, "volume": 1682875.0}, {"date": "2025-10-28", "close": 0.009, "volume": 37691.0}, {"date": "2025-10-30", "close": 0.009, "volume": 18000.0}, {"date": "2025-11-04", "close": 0.011, "volume": 34606049.0}, {"date": "2025-11-05", "close": 0.008, "volume": 4873797.0}, {"date": "2025-11-06", "close": 0.009, "volume": 2344344.0}, {"date": "2025-11-07", "close": 0.008, "volume": 2408601.0}, {"date": "2025-11-10", "close": 0.009, "volume": 1081172.0}, {"date": "2025-11-11", "close": 0.009, "volume": 5452.0}, {"date": "2025-11-12", "close": 0.008, "volume": 98000.0}, {"date": "2025-11-14", "close": 0.008, "volume": 927767.0}, {"date": "2025-11-17", "close": 0.008, "volume": 10092.0}, {"date": "2025-11-18", "close": 0.008, "volume": 300000.0}, {"date": "2025-11-25", "close": 0.007, "volume": 4466453.0}, {"date": "2025-11-26", "close": 0.008, "volume": 955294.0}, {"date": "2025-12-02", "close": 0.008, "volume": 2493244.0}, {"date": "2025-12-08", "close": 0.007, "volume": 688616.0}, {"date": "2025-12-15", "close": 0.007, "volume": 48000.0}, {"date": "2025-12-17", "close": 0.007, "volume": 1090000.0}, {"date": "2025-12-29", "close": 0.008, "volume": 534667.0}, {"date": "2025-12-31", "close": 0.008, "volume": 123.0}, {"date": "2026-01-02", "close": 0.007, "volume": 63000.0}, {"date": "2026-01-19", "close": 0.007, "volume": 524701.0}, {"date": "2026-01-20", "close": 0.007, "volume": 349000.0}, {"date": "2026-01-21", "close": 0.007, "volume": 598954.0}, {"date": "2026-01-22", "close": 0.007, "volume": 400000.0}, {"date": "2026-01-27", "close": 0.007, "volume": 1470700.0}, {"date": "2026-01-30", "close": 0.007, "volume": 400000.0}, {"date": "2026-02-02", "close": 0.007, "volume": 1512.0}, {"date": "2026-02-03", "close": 0.007, "volume": 776300.0}, {"date": "2026-02-04", "close": 0.007, "volume": 75000.0}, {"date": "2026-02-09", "close": 0.007, "volume": 140000.0}, {"date": "2026-02-18", "close": 0.007, "volume": 140000.0}, {"date": "2026-02-20", "close": 0.007, "volume": 70000.0}, {"date": "2026-02-26", "close": 0.007, "volume": 354790.0}, {"date": "2026-02-27", "close": 0.007, "volume": 101300.0}, {"date": "2026-03-03", "close": 0.005, "volume": 718481.0}, {"date": "2026-03-04", "close": 0.006, "volume": 250555.0}, {"date": "2026-03-09", "close": 0.004, "volume": 750000.0}, {"date": "2026-03-10", "close": 0.006, "volume": 498993.0}, {"date": "2026-03-11", "close": 0.005, "volume": 218307.0}, {"date": "2026-03-12", "close": 0.005, "volume": 389672.0}, {"date": "2026-03-13", "close": 0.005, "volume": 21694.0}, {"date": "2026-03-18", "close": 0.005, "volume": 1192221.0}, {"date": "2026-03-20", "close": 0.005, "volume": 803885.0}, {"date": "2026-03-23", "close": 0.005, "volume": 125194.0}, {"date": "2026-03-24", "close": 0.006, "volume": 2559150.0}, {"date": "2026-03-30", "close": 0.005, "volume": 1300000.0}, {"date": "2026-03-31", "close": 0.005, "volume": 3213550.0}, {"date": "2026-04-20", "close": 0.005, "volume": 473909.0}, {"date": "2026-04-21", "close": 0.006, "volume": 300000.0}, {"date": "2026-05-01", "close": 0.004, "volume": 3699945.0}, {"date": "2026-05-04", "close": 0.004, "volume": 110007.0}, {"date": "2026-05-14", "close": 0.004, "volume": 300000.0}, {"date": "2026-05-15", "close": 0.004, "volume": 1169230.0}, {"date": "2026-05-18", "close": 0.004, "volume": 389662.0}, {"date": "2026-05-28", "close": 0.004, "volume": 1444557.0}, {"date": "2026-06-10", "close": 0.004, "volume": 25000.0}, {"date": "2026-06-11", "close": 0.004, "volume": 25000.0}, {"date": "2026-06-12", "close": 0.003, "volume": 50000.0}, {"date": "2026-06-16", "close": 0.005, "volume": 3792932.0}, {"date": "2026-06-18", "close": 0.004, "volume": 390000.0}, {"date": "2026-06-22", "close": 0.004, "volume": 1225000.0}, {"date": "2026-06-25", "close": 0.003, "volume": 61990.0}, {"date": "2026-06-26", "close": 0.003, "volume": 850000.0}, {"date": "2026-06-29", "close": 0.003, "volume": 199999.0}, {"date": "2026-06-30", "close": 0.003, "volume": 100000.0}, {"date": "2026-07-14", "close": 0.003, "volume": 50000.0}, {"date": "2026-07-21", "close": 0.003, "volume": 1266752.0}, {"date": "2026-07-30", "close": 0.003, "volume": 5978280.0}, {"date": "2026-07-31", "close": 0.004, "volume": 5466666.0}, {"date": "2026-08-03", "close": 0.004, "volume": 800.0}, {"date": "2026-08-13", "close": 0.004, "volume": 123.0}], "refreshing": true}