{"ticker": "NAG", "overview": {"name": "Nagambie Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NAG", "has_prices": true, "as_of": "2026-09-07", "last": 0.012, "prev_close": 0.013, "change": -0.0009999999999999992, "change_pct": -0.07692307692307686, "session_volume": 20673833.0, "vwap_5": 0.011969442841876095, "vwap_20": 0.010937707012196951, "vwap_60": 0.00944682925426545, "vwap_250": 0.013054871987861403, "high_52w": 0.019, "low_52w": 0.006, "avg_volume_20": 1826386.95, "sessions": 400, "market_cap": {"value": 17700123.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108715-1", "src": "ASX", "ticker": "NAG", "cik": "", "company": "Nagambie Resources Limited", "company_raw": "Nagambie Resources Limited", "who": "Kevin John Perrin", "who_key": "Kevin John Perrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kevin John Perrin lodges a filing in NAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108715", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "ASX3Y-03103543-1", "src": "ASX", "ticker": "NAG", "cik": "", "company": "Nagambie Resources Limited", "company_raw": "Nagambie Resources Limited", "who": "David Morgan", "who_key": "David Morgan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Morgan lodges a filing in NAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103543", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kevin John Perrin", "notice_type": "3Y", "direct_shares": 134483484.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108715-3A696781", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morgan", "notice_type": "3Y", "direct_shares": 4000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities held by Emlyn Holdings Pty Ltd as trustee for the Glyn Dwr Trust. Mr David Mor", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103543-3A695902", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-12-29", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/nag", "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": "2023-04-28", "source_url": "https://www.marketindex.com.au/asx/nag", "needs_ocr": 0}], "directors": [{"name": "David Morgan", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Kevin John Perrin", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157162-3A705663"}, {"date": "2026-11-02", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157161-3A705662"}, {"date": "2026-10-30", "form": "Other", "title": "Notice of 2026 Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156249-3A705515"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155898-3A705446"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152989-3A704936"}], "performance": {"ticker": "NAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-23", "close": 0.14697984, "volume": 1142540.0}, {"date": "2006-06-26", "close": 0.15222912, "volume": 381957.0}, {"date": "2006-06-27", "close": 0.14697984, "volume": 66469.0}, {"date": "2006-06-28", "close": 0.13648128, "volume": 225669.0}, {"date": "2006-06-29", "close": 0.13648128, "volume": 66676.0}, {"date": "2006-06-30", "close": 0.131232, "volume": 238128.0}, {"date": "2006-07-03", "close": 0.13648128, "volume": 50483.0}, {"date": "2006-07-04", "close": 0.12598272, "volume": 114301.0}, {"date": "2006-07-05", "close": 0.12598272, "volume": 101725.0}, {"date": "2006-07-06", "close": 0.13648128, "volume": 14654.0}, {"date": "2006-07-07", "close": 0.13648128, "volume": 179515.0}, {"date": "2006-07-10", "close": 0.14173056, "volume": 16413.0}, {"date": "2006-07-11", "close": 0.14173056, "volume": 99061.0}, {"date": "2006-07-12", "close": 0.131232, "volume": 268996.0}, {"date": "2006-07-13", "close": 0.131232, "volume": 99061.0}, {"date": "2006-07-14", "close": 0.12598272, "volume": 214032.0}, {"date": "2006-07-17", "close": 0.11548416, "volume": 142877.0}, {"date": "2006-07-18", "close": 0.11548416, "volume": 192407.0}, {"date": "2006-07-19", "close": 0.1049856, "volume": 399102.0}, {"date": "2006-07-20", "close": 0.1049856, "volume": 219078.0}, {"date": "2006-07-21", "close": 0.11023488, "volume": 161927.0}, {"date": "2006-07-24", "close": 0.1049856, "volume": 229555.0}, {"date": "2006-07-25", "close": 0.11548416, "volume": 180977.0}, {"date": "2006-07-26", "close": 0.1049856, "volume": 219078.0}, {"date": "2006-07-27", "close": 0.11548416, "volume": 304804.0}, {"date": "2006-07-28", "close": 0.1049856, "volume": 114301.0}, {"date": "2006-07-31", "close": 0.1049856, "volume": 263176.0}, {"date": "2006-08-01", "close": 0.1049856, "volume": 19050.0}, {"date": "2006-08-02", "close": 0.1049856, "volume": 136876.0}, {"date": "2006-08-03", "close": 0.1049856, "volume": 182516.0}, {"date": "2006-08-04", "close": 0.1049856, "volume": 238128.0}, {"date": "2006-08-07", "close": 0.1049856, "volume": 22860.0}, {"date": "2006-08-08", "close": 0.11023488, "volume": 121921.0}, {"date": "2006-08-09", "close": 0.1049856, "volume": 276228.0}, {"date": "2006-08-10", "close": 0.1049856, "volume": 266227.0}, {"date": "2006-08-14", "close": 0.1049856, "volume": 104776.0}, {"date": "2006-08-16", "close": 0.1049856, "volume": 85726.0}, {"date": "2006-08-17", "close": 0.1049856, "volume": 266703.0}, {"date": "2006-08-18", "close": 0.09973632, "volume": 11430.0}, {"date": "2006-08-21", "close": 0.100786176, "volume": 95251.0}, {"date": "2006-08-23", "close": 0.101836032, "volume": 33338.0}, {"date": "2006-08-24", "close": 0.12598272, "volume": 173723.0}, {"date": "2006-08-25", "close": 0.11548416, "volume": 381005.0}, {"date": "2006-08-28", "close": 0.131232, "volume": 147639.0}, {"date": "2006-08-29", "close": 0.131232, "volume": 426359.0}, {"date": "2006-08-30", "close": 0.12073344, "volume": 956.0}, {"date": "2006-08-31", "close": 0.12073344, "volume": 5715.0}, {"date": "2006-09-01", "close": 0.11548416, "volume": 114301.0}, {"date": "2006-09-05", "close": 0.11548416, "volume": 135622.0}, {"date": "2006-09-07", "close": 0.12073344, "volume": 99223.0}, {"date": "2006-09-08", "close": 0.12073344, "volume": 133352.0}, {"date": "2006-09-12", "close": 0.11548416, "volume": 535312.0}, {"date": "2006-09-13", "close": 0.12073344, "volume": 247653.0}, {"date": "2006-09-14", "close": 0.12073344, "volume": 23813.0}, {"date": "2006-09-15", "close": 0.12073344, "volume": 55701.0}, {"date": "2006-09-19", "close": 0.12073344, "volume": 66676.0}, {"date": "2006-09-20", "close": 0.12073344, "volume": 107655.0}, {"date": "2006-09-22", "close": 0.11548416, "volume": 133352.0}, {"date": "2006-09-25", "close": 0.12598272, "volume": 190502.0}, {"date": "2006-09-26", "close": 0.12598272, "volume": 170666.0}, {"date": "2006-09-27", "close": 0.12073344, "volume": 4763.0}, {"date": "2006-09-28", "close": 0.12598272, "volume": 255273.0}, {"date": "2006-09-29", "close": 0.13648128, "volume": 178744.0}, {"date": "2006-10-02", "close": 0.14697984, "volume": 268641.0}, {"date": "2006-10-03", "close": 0.13648128, "volume": 385767.0}, {"date": "2006-10-04", "close": 0.14173056, "volume": 164308.0}, {"date": "2006-10-05", "close": 0.14173056, "volume": 47626.0}, {"date": "2006-10-06", "close": 0.14173056, "volume": 16383.0}, {"date": "2006-10-09", "close": 0.14697984, "volume": 400787.0}, {"date": "2006-10-10", "close": 0.14697984, "volume": 166975.0}, {"date": "2006-10-11", "close": 0.14697984, "volume": 333379.0}, {"date": "2006-10-12", "close": 0.14173056, "volume": 142877.0}, {"date": "2006-10-13", "close": 0.1574784, "volume": 216187.0}, {"date": "2006-10-16", "close": 0.15222912, "volume": 163165.0}, {"date": "2006-10-17", "close": 0.15222912, "volume": 129542.0}, {"date": "2006-10-18", "close": 0.14697984, "volume": 192379.0}, {"date": "2006-10-19", "close": 0.15222912, "volume": 26699.0}, {"date": "2006-10-20", "close": 0.15222912, "volume": 6803.0}, {"date": "2006-10-24", "close": 0.14697984, "volume": 127608.0}, {"date": "2006-10-25", "close": 0.14697984, "volume": 47626.0}, {"date": "2006-10-26", "close": 0.14173056, "volume": 181633.0}, {"date": "2006-10-27", "close": 0.13648128, "volume": 114301.0}, {"date": "2006-10-30", "close": 0.14173056, "volume": 126684.0}, {"date": "2006-10-31", "close": 0.13648128, "volume": 285753.0}, {"date": "2006-11-01", "close": 0.14173056, "volume": 38100.0}, {"date": "2006-11-02", "close": 0.14697984, "volume": 1399744.0}, {"date": "2006-11-06", "close": 0.14173056, "volume": 392911.0}, {"date": "2006-11-07", "close": 0.14697984, "volume": 95251.0}, {"date": "2006-11-08", "close": 0.15222912, "volume": 76201.0}, {"date": "2006-11-10", "close": 0.14697984, "volume": 66676.0}, {"date": "2006-11-13", "close": 0.14697984, "volume": 19050.0}, {"date": "2006-11-14", "close": 0.14697984, "volume": 13811.0}, {"date": "2006-11-16", "close": 0.14173056, "volume": 33338.0}, {"date": "2006-11-17", "close": 0.14173056, "volume": 33338.0}, {"date": "2006-11-23", "close": 0.13648128, "volume": 47626.0}, {"date": "2006-11-27", "close": 0.14697984, "volume": 4763.0}, {"date": "2006-11-28", "close": 0.12598272, "volume": 9525.0}, {"date": "2006-11-29", "close": 0.1574784, "volume": 190502.0}, {"date": "2006-11-30", "close": 0.15222912, "volume": 142877.0}, {"date": "2006-12-04", "close": 0.1574784, "volume": 23813.0}, {"date": "2006-12-05", "close": 0.14697984, "volume": 41196.0}, {"date": "2006-12-06", "close": 0.16272768, "volume": 109586.0}, {"date": "2006-12-07", "close": 0.16272768, "volume": 40045.0}, {"date": "2006-12-12", "close": 0.16797696, "volume": 352817.0}, {"date": "2006-12-13", "close": 0.17847552, "volume": 104776.0}, {"date": "2006-12-14", "close": 0.17847552, "volume": 225358.0}, {"date": "2006-12-15", "close": 0.17322624, "volume": 257178.0}, {"date": "2006-12-18", "close": 0.2099712, "volume": 393292.0}, {"date": "2006-12-19", "close": 0.19947264, "volume": 354110.0}, {"date": "2006-12-20", "close": 0.19947264, "volume": 352429.0}, {"date": "2006-12-21", "close": 0.18897408, "volume": 123827.0}, {"date": "2006-12-22", "close": 0.1837248, "volume": 57151.0}, {"date": "2006-12-27", "close": 0.1837248, "volume": 60008.0}, {"date": "2006-12-28", "close": 0.1837248, "volume": 23813.0}, {"date": "2007-01-02", "close": 0.1837248, "volume": 285753.0}, {"date": "2007-01-03", "close": 0.20472192, "volume": 238128.0}, {"date": "2007-01-04", "close": 0.19947264, "volume": 28575.0}, {"date": "2007-01-05", "close": 0.19947264, "volume": 5239.0}, {"date": "2007-01-08", "close": 0.20472192, "volume": 12383.0}, {"date": "2007-01-10", "close": 0.1837248, "volume": 139550.0}, {"date": "2007-01-11", "close": 0.1837248, "volume": 58341.0}, {"date": "2007-01-12", "close": 0.18897408, "volume": 6715.0}, {"date": "2007-01-15", "close": 0.18897408, "volume": 280658.0}, {"date": "2007-01-17", "close": 0.1837248, "volume": 90823.0}, {"date": "2007-01-19", "close": 0.2099712, "volume": 268799.0}, {"date": "2007-01-22", "close": 0.2099712, "volume": 42863.0}, {"date": "2007-01-23", "close": 0.18897408, "volume": 41911.0}, {"date": "2007-01-24", "close": 0.1837248, "volume": 72391.0}, {"date": "2007-01-25", "close": 0.18897408, "volume": 24297.0}, {"date": "2007-01-29", "close": 0.16797696, "volume": 142877.0}, {"date": "2007-01-30", "close": 0.17847552, "volume": 271466.0}, {"date": "2007-01-31", "close": 0.17322624, "volume": 33052.0}, {"date": "2007-02-01", "close": 0.16797696, "volume": 47626.0}, {"date": "2007-02-02", "close": 0.1574784, "volume": 33338.0}, {"date": "2007-02-05", "close": 0.1574784, "volume": 14288.0}, {"date": "2007-02-08", "close": 0.1574784, "volume": 9525.0}, {"date": "2007-02-09", "close": 0.14697984, "volume": 115254.0}, {"date": "2007-02-16", "close": 0.13648128, "volume": 96013.0}, {"date": "2007-02-19", "close": 0.14697984, "volume": 47626.0}, {"date": "2007-02-20", "close": 0.14697984, "volume": 28575.0}, {"date": "2007-02-23", "close": 0.14697984, "volume": 47626.0}, {"date": "2007-02-26", "close": 0.14697984, "volume": 23813.0}, {"date": "2007-02-27", "close": 0.14173056, "volume": 16434.0}, {"date": "2007-02-28", "close": 0.131232, "volume": 38649.0}, {"date": "2007-03-01", "close": 0.14697984, "volume": 1356.0}, {"date": "2007-03-05", "close": 0.14697984, "volume": 1395.0}, {"date": "2007-03-07", "close": 0.14697984, "volume": 40515.0}, {"date": "2007-03-08", "close": 0.15222912, "volume": 60451.0}, {"date": "2007-03-13", "close": 0.15222912, "volume": 4950.0}, {"date": "2007-03-19", "close": 0.13648128, "volume": 28575.0}, {"date": "2007-03-20", "close": 0.13648128, "volume": 47626.0}, {"date": "2007-03-23", "close": 0.12598272, "volume": 698825.0}, {"date": "2007-03-26", "close": 0.11023488, "volume": 81916.0}, {"date": "2007-03-27", "close": 0.11023488, "volume": 85726.0}, {"date": "2007-03-28", "close": 0.11023488, "volume": 126050.0}, {"date": "2007-03-29", "close": 0.12073344, "volume": 71438.0}, {"date": "2007-03-30", "close": 0.11023488, "volume": 487397.0}, {"date": "2007-04-02", "close": 0.11548416, "volume": 70010.0}, {"date": "2007-04-04", "close": 0.11548416, "volume": 21635.0}, {"date": "2007-04-05", "close": 0.1049856, "volume": 19050.0}, {"date": "2007-04-10", "close": 0.1049856, "volume": 23813.0}, {"date": "2007-04-12", "close": 0.11023488, "volume": 80011.0}, {"date": "2007-04-16", "close": 0.11023488, "volume": 95251.0}, {"date": "2007-04-17", "close": 0.1049856, "volume": 95251.0}, {"date": "2007-04-18", "close": 0.1049856, "volume": 24765.0}, {"date": "2007-04-19", "close": 0.09973632, "volume": 542744.0}, {"date": "2007-04-20", "close": 0.100786176, "volume": 90774.0}, {"date": "2007-04-23", "close": 0.100786176, "volume": 47626.0}, {"date": "2007-04-24", "close": 0.09973632, "volume": 232091.0}, {"date": "2007-04-26", "close": 0.1049856, "volume": 28575.0}, {"date": "2007-04-27", "close": 0.1049856, "volume": 109539.0}, {"date": "2007-05-01", "close": 0.1049856, "volume": 9525.0}, {"date": "2007-05-02", "close": 0.100786176, "volume": 83853.0}, {"date": "2007-05-03", "close": 0.09973632, "volume": 71438.0}, {"date": "2007-05-04", "close": 0.09973632, "volume": 506736.0}, {"date": "2007-05-07", "close": 0.102885888, "volume": 147829.0}, {"date": "2007-05-08", "close": 0.103935744, "volume": 95251.0}, {"date": "2007-05-09", "close": 0.097636608, "volume": 581846.0}, {"date": "2007-05-10", "close": 0.09973632, "volume": 268270.0}, {"date": "2007-05-11", "close": 0.09973632, "volume": 215902.0}, {"date": "2007-05-14", "close": 0.09973632, "volume": 84940.0}, {"date": "2007-05-15", "close": 0.097636608, "volume": 9525.0}, {"date": "2007-05-16", "close": 0.11548416, "volume": 76201.0}, {"date": "2007-05-17", "close": 0.1049856, "volume": 38186.0}, {"date": "2007-05-18", "close": 0.090287616, "volume": 187169.0}, {"date": "2007-05-21", "close": 0.11023488, "volume": 270037.0}, {"date": "2007-05-22", "close": 0.11548416, "volume": 171938.0}, {"date": "2007-05-23", "close": 0.13648128, "volume": 157164.0}, {"date": "2007-05-24", "close": 0.131232, "volume": 109539.0}, {"date": "2007-05-30", "close": 0.12073344, "volume": 79535.0}, {"date": "2007-05-31", "close": 0.12073344, "volume": 18088.0}, {"date": "2007-06-01", "close": 0.11023488, "volume": 143839.0}, {"date": "2007-06-04", "close": 0.12073344, "volume": 19331.0}, {"date": "2007-06-06", "close": 0.11023488, "volume": 107624.0}, {"date": "2007-06-07", "close": 0.102885888, "volume": 95251.0}, {"date": "2007-06-08", "close": 0.1049856, "volume": 82878.0}, {"date": "2007-06-12", "close": 0.1049856, "volume": 114301.0}, {"date": "2007-06-13", "close": 0.098686464, "volume": 32376.0}, {"date": "2007-06-14", "close": 0.09973632, "volume": 78106.0}, {"date": "2007-06-15", "close": 0.11023488, "volume": 185740.0}, {"date": "2007-06-18", "close": 0.090287616, "volume": 33338.0}, {"date": "2007-06-19", "close": 0.08923776, "volume": 114301.0}, {"date": "2007-06-20", "close": 0.11023488, "volume": 86280.0}, {"date": "2007-06-21", "close": 0.09973632, "volume": 47626.0}, {"date": "2007-06-22", "close": 0.09973632, "volume": 15240.0}, {"date": "2007-06-25", "close": 0.100786176, "volume": 117635.0}, {"date": "2007-06-26", "close": 0.09973632, "volume": 1905.0}, {"date": "2007-06-27", "close": 0.09973632, "volume": 648660.0}, {"date": "2007-06-28", "close": 0.09973632, "volume": 19050.0}, {"date": "2007-06-29", "close": 0.096586752, "volume": 261941.0}, {"date": "2007-07-02", "close": 0.09973632, "volume": 38100.0}, {"date": "2007-07-03", "close": 0.1049856, "volume": 142877.0}, {"date": "2007-07-06", "close": 0.1049856, "volume": 66676.0}, {"date": "2007-07-09", "close": 0.096586752, "volume": 85726.0}, {"date": "2007-07-10", "close": 0.095536896, "volume": 190502.0}, {"date": "2007-07-11", "close": 0.09973632, "volume": 95251.0}, {"date": "2007-07-13", "close": 0.095536896, "volume": 186692.0}, {"date": "2007-07-16", "close": 0.096586752, "volume": 9525.0}, {"date": "2007-07-17", "close": 0.1049856, "volume": 65723.0}, {"date": "2007-07-18", "close": 0.096586752, "volume": 157164.0}, {"date": "2007-07-19", "close": 0.096586752, "volume": 9525.0}, {"date": "2007-07-23", "close": 0.096586752, "volume": 47626.0}, {"date": "2007-07-24", "close": 0.096586752, "volume": 571507.0}, {"date": "2007-07-25", "close": 0.098686464, "volume": 19050.0}, {"date": "2007-07-26", "close": 0.09973632, "volume": 152402.0}, {"date": "2007-07-27", "close": 0.096586752, "volume": 373467.0}, {"date": "2007-07-30", "close": 0.1049856, "volume": 309566.0}, {"date": "2007-07-31", "close": 0.11023488, "volume": 1004900.0}, {"date": "2007-08-01", "close": 0.09973632, "volume": 2667032.0}, {"date": "2007-08-02", "close": 0.09973632, "volume": 995375.0}, {"date": "2007-08-03", "close": 0.1049856, "volume": 359180.0}, {"date": "2007-08-06", "close": 0.100786176, "volume": 198122.0}, {"date": "2007-08-07", "close": 0.09973632, "volume": 704859.0}, {"date": "2007-08-08", "close": 0.102885888, "volume": 9525.0}, {"date": "2007-08-09", "close": 0.101836032, "volume": 47626.0}, {"date": "2007-08-13", "close": 0.09973632, "volume": 112873.0}, {"date": "2007-08-14", "close": 0.09973632, "volume": 14288.0}, {"date": "2007-08-15", "close": 0.095536896, "volume": 314384.0}, {"date": "2007-08-16", "close": 0.093437184, "volume": 107465.0}, {"date": "2007-08-17", "close": 0.095536896, "volume": 97884.0}, {"date": "2007-08-20", "close": 0.095536896, "volume": 95251.0}, {"date": "2007-08-21", "close": 0.095536896, "volume": 35412.0}, {"date": "2007-08-22", "close": 0.1049856, "volume": 61913.0}, {"date": "2007-08-24", "close": 0.09973632, "volume": 51436.0}, {"date": "2007-08-29", "close": 0.097636608, "volume": 28575.0}, {"date": "2007-08-30", "close": 0.09448704, "volume": 19050.0}, {"date": "2007-08-31", "close": 0.092387328, "volume": 95251.0}, {"date": "2007-09-04", "close": 0.092387328, "volume": 4763.0}, {"date": "2007-09-05", "close": 0.091337472, "volume": 142877.0}, {"date": "2007-09-06", "close": 0.08923776, "volume": 45911.0}, {"date": "2007-09-10", "close": 0.09448704, "volume": 261176.0}, {"date": "2007-09-11", "close": 0.095536896, "volume": 243843.0}, {"date": "2007-09-12", "close": 0.09973632, "volume": 229597.0}, {"date": "2007-09-13", "close": 0.09973632, "volume": 50483.0}, {"date": "2007-09-14", "close": 0.100786176, "volume": 23813.0}, {"date": "2007-09-17", "close": 0.091337472, "volume": 61913.0}, {"date": "2007-09-18", "close": 0.08923776, "volume": 116683.0}, {"date": "2007-09-19", "close": 0.09448704, "volume": 333592.0}, {"date": "2007-09-20", "close": 0.08398848, "volume": 235747.0}, {"date": "2007-09-21", "close": 0.095536896, "volume": 104776.0}, {"date": "2007-09-24", "close": 0.095536896, "volume": 65723.0}, {"date": "2007-09-26", "close": 0.09448704, "volume": 77683.0}, {"date": "2007-09-27", "close": 0.095536896, "volume": 94722.0}, {"date": "2007-09-28", "close": 0.08398848, "volume": 21432.0}, {"date": "2007-10-08", "close": 0.09448704, "volume": 90350.0}, {"date": "2007-10-09", "close": 0.08923776, "volume": 38100.0}, {"date": "2007-10-10", "close": 0.08923776, "volume": 9525.0}, {"date": "2007-10-15", "close": 0.08923776, "volume": 14288.0}, {"date": "2007-10-17", "close": 0.079789056, "volume": 2858.0}, {"date": "2007-10-19", "close": 0.07348992, "volume": 330522.0}, {"date": "2007-10-22", "close": 0.07348992, "volume": 265751.0}, {"date": "2007-10-26", "close": 0.07348992, "volume": 31433.0}, {"date": "2007-10-29", "close": 0.07348992, "volume": 19050.0}, {"date": "2007-11-01", "close": 0.08398848, "volume": 44768.0}, {"date": "2007-11-02", "close": 0.090287616, "volume": 19050.0}, {"date": "2007-11-07", "close": 0.076639488, "volume": 19050.0}, {"date": "2007-11-09", "close": 0.077689344, "volume": 42863.0}, {"date": "2007-11-12", "close": 0.07348992, "volume": 213363.0}, {"date": "2007-11-13", "close": 0.07348992, "volume": 140207.0}, {"date": "2007-11-14", "close": 0.07348992, "volume": 4763.0}, {"date": "2007-11-15", "close": 0.07348992, "volume": 130205.0}, {"date": "2007-11-16", "close": 0.076639488, "volume": 107922.0}, {"date": "2007-11-20", "close": 0.07348992, "volume": 13335.0}, {"date": "2007-11-21", "close": 0.07348992, "volume": 23813.0}, {"date": "2007-11-22", "close": 0.08398848, "volume": 234982.0}, {"date": "2007-11-27", "close": 0.08398848, "volume": 187460.0}, {"date": "2007-11-28", "close": 0.08398848, "volume": 122636.0}, {"date": "2007-11-29", "close": 0.08398848, "volume": 300041.0}, {"date": "2007-11-30", "close": 0.08923776, "volume": 47626.0}, {"date": "2007-12-03", "close": 0.09448704, "volume": 6191.0}, {"date": "2007-12-04", "close": 0.090287616, "volume": 95251.0}, {"date": "2007-12-11", "close": 0.0787392, "volume": 228603.0}, {"date": "2007-12-18", "close": 0.06824064, "volume": 6191.0}, {"date": "2007-12-20", "close": 0.086088192, "volume": 42387.0}, {"date": "2008-01-10", "close": 0.06824064, "volume": 147639.0}, {"date": "2008-01-11", "close": 0.06824064, "volume": 47626.0}, {"date": "2008-01-14", "close": 0.07348992, "volume": 102871.0}, {"date": "2008-01-16", "close": 0.069290496, "volume": 119064.0}, {"date": "2008-01-21", "close": 0.067190784, "volume": 105253.0}, {"date": "2008-01-22", "close": 0.05774208, "volume": 217649.0}, {"date": "2008-01-23", "close": 0.0524928, "volume": 386161.0}, {"date": "2008-01-30", "close": 0.05774208, "volume": 23813.0}, {"date": "2008-01-31", "close": 0.0524928, "volume": 116667.0}, {"date": "2008-02-01", "close": 0.0524928, "volume": 119064.0}, {"date": "2008-02-04", "close": 0.0524928, "volume": 142877.0}, {"date": "2008-02-11", "close": 0.043044096, "volume": 310995.0}, {"date": "2008-02-12", "close": 0.037794816, "volume": 83821.0}, {"date": "2008-02-13", "close": 0.04199424, "volume": 87012.0}, {"date": "2008-02-14", "close": 0.0524928, "volume": 58103.0}, {"date": "2008-02-18", "close": 0.045143808, "volume": 190502.0}, {"date": "2008-02-20", "close": 0.046193664, "volume": 146687.0}, {"date": "2008-02-25", "close": 0.04199424, "volume": 106681.0}, {"date": "2008-02-26", "close": 0.040944384, "volume": 8239.0}, {"date": "2008-02-27", "close": 0.03674496, "volume": 152402.0}, {"date": "2008-03-03", "close": 0.038844672, "volume": 17145.0}, {"date": "2008-03-06", "close": 0.040944384, "volume": 33195.0}, {"date": "2008-03-07", "close": 0.040944384, "volume": 9525.0}, {"date": "2008-03-14", "close": 0.038844672, "volume": 581032.0}, {"date": "2008-03-18", "close": 0.03674496, "volume": 499307.0}, {"date": "2008-03-25", "close": 0.03149568, "volume": 166690.0}, {"date": "2008-03-31", "close": 0.03149568, "volume": 148116.0}, {"date": "2008-04-01", "close": 0.032545536, "volume": 95251.0}, {"date": "2008-04-03", "close": 0.032545536, "volume": 91441.0}, {"date": "2008-04-04", "close": 0.032545536, "volume": 28575.0}, {"date": "2008-04-07", "close": 0.032545536, "volume": 9525.0}, {"date": "2008-04-14", "close": 0.03149568, "volume": 95251.0}, {"date": "2008-04-18", "close": 0.03149568, "volume": 476256.0}, {"date": "2008-04-23", "close": 0.037794816, "volume": 14288.0}, {"date": "2008-05-05", "close": 0.03149568, "volume": 95251.0}, {"date": "2008-05-06", "close": 0.032545536, "volume": 9525.0}, {"date": "2008-05-08", "close": 0.032545536, "volume": 28575.0}, {"date": "2008-05-12", "close": 0.03674496, "volume": 245557.0}, {"date": "2008-05-13", "close": 0.03674496, "volume": 238128.0}, {"date": "2008-05-16", "close": 0.033595392, "volume": 9525.0}, {"date": "2008-05-19", "close": 0.034645248, "volume": 95251.0}, {"date": "2008-05-20", "close": 0.034645248, "volume": 86202.0}, {"date": "2008-05-21", "close": 0.033595392, "volume": 823923.0}, {"date": "2008-05-23", "close": 0.033595392, "volume": 285753.0}, {"date": "2008-05-26", "close": 0.03674496, "volume": 13811.0}, {"date": "2008-05-27", "close": 0.03674496, "volume": 41668.0}, {"date": "2008-05-30", "close": 0.03674496, "volume": 115498.0}, {"date": "2008-06-02", "close": 0.034645248, "volume": 190502.0}, {"date": "2008-06-03", "close": 0.033595392, "volume": 23813.0}, {"date": "2008-06-04", "close": 0.033595392, "volume": 47626.0}, {"date": "2008-06-05", "close": 0.03674496, "volume": 28575.0}, {"date": "2008-06-06", "close": 0.033595392, "volume": 141680.0}, {"date": "2008-06-13", "close": 0.032545536, "volume": 303705.0}, {"date": "2008-06-16", "close": 0.03149568, "volume": 257178.0}, {"date": "2008-06-18", "close": 0.03149568, "volume": 13811.0}, {"date": "2008-06-23", "close": 0.03149568, "volume": 160645.0}, {"date": "2008-06-26", "close": 0.028346112, "volume": 190502.0}, {"date": "2008-06-27", "close": 0.028346112, "volume": 30957.0}, {"date": "2008-06-30", "close": 0.03149568, "volume": 336237.0}, {"date": "2008-07-03", "close": 0.03149568, "volume": 7620.0}, {"date": "2008-07-07", "close": 0.03149568, "volume": 30480.0}, {"date": "2008-07-14", "close": 0.03149568, "volume": 28032.0}, {"date": "2008-07-22", "close": 0.033595392, "volume": 476.0}, {"date": "2008-07-23", "close": 0.04199424, "volume": 7144.0}, {"date": "2008-07-25", "close": 0.04199424, "volume": 133352.0}, {"date": "2008-07-29", "close": 0.04199424, "volume": 42863.0}, {"date": "2008-08-06", "close": 0.03674496, "volume": 95251.0}, {"date": "2008-08-13", "close": 0.03149568, "volume": 31909.0}, {"date": "2008-08-15", "close": 0.0262464, "volume": 9525.0}, {"date": "2008-08-21", "close": 0.0262464, "volume": 190502.0}, {"date": "2008-09-01", "close": 0.023096832, "volume": 119064.0}, {"date": "2008-09-04", "close": 0.03149568, "volume": 171452.0}, {"date": "2008-09-09", "close": 0.03149568, "volume": 133352.0}, {"date": "2008-09-11", "close": 0.03149568, "volume": 95251.0}, {"date": "2008-09-15", "close": 0.03149568, "volume": 76201.0}, {"date": "2008-09-18", "close": 0.023096832, "volume": 66200.0}, {"date": "2008-09-19", "close": 0.024146688, "volume": 46197.0}, {"date": "2008-09-30", "close": 0.025196544, "volume": 57517.0}, {"date": "2008-10-01", "close": 0.025196544, "volume": 228236.0}, {"date": "2008-10-08", "close": 0.025196544, "volume": 238128.0}, {"date": "2008-10-14", "close": 0.0237144, "volume": 151806.0}, {"date": "2008-10-16", "close": 0.0237144, "volume": 101204.0}, {"date": "2008-10-24", "close": 0.0237144, "volume": 91084.0}, {"date": "2008-10-28", "close": 0.019762, "volume": 131566.0}, {"date": "2008-10-29", "close": 0.0237144, "volume": 253011.0}, {"date": "2008-10-30", "close": 0.029643, "volume": 50602.0}, {"date": "2008-11-03", "close": 0.0237144, "volume": 113349.0}, {"date": "2008-11-05", "close": 0.0286549, "volume": 101204.0}, {"date": "2008-11-06", "close": 0.029643, "volume": 293493.0}, {"date": "2008-11-07", "close": 0.0286549, "volume": 111325.0}, {"date": "2008-11-17", "close": 0.0266787, "volume": 10120.0}, {"date": "2008-11-19", "close": 0.0207501, "volume": 86024.0}, {"date": "2008-11-20", "close": 0.019762, "volume": 612286.0}, {"date": "2008-11-21", "close": 0.0177858, "volume": 136626.0}, {"date": "2008-11-24", "close": 0.019762, "volume": 384576.0}, {"date": "2008-11-25", "close": 0.019762, "volume": 863121.0}, {"date": "2008-11-28", "close": 0.019762, "volume": 151806.0}, {"date": "2008-12-08", "close": 0.019762, "volume": 808454.0}, {"date": "2008-12-09", "close": 0.019762, "volume": 303613.0}, {"date": "2008-12-11", "close": 0.019762, "volume": 167999.0}, {"date": "2008-12-22", "close": 0.0247025, "volume": 80387.0}, {"date": "2008-12-23", "close": 0.0286549, "volume": 646527.0}, {"date": "2008-12-24", "close": 0.0345835, "volume": 202409.0}, {"date": "2009-01-08", "close": 0.0385359, "volume": 50602.0}, {"date": "2009-01-09", "close": 0.0385359, "volume": 13005.0}, {"date": "2009-01-14", "close": 0.039524, "volume": 290608.0}, {"date": "2009-01-15", "close": 0.039524, "volume": 13005.0}, {"date": "2009-02-10", "close": 0.0326073, "volume": 395709.0}, {"date": "2009-02-16", "close": 0.0326073, "volume": 232770.0}, {"date": "2009-02-18", "close": 0.0365597, "volume": 28337.0}, {"date": "2009-02-20", "close": 0.0345835, "volume": 101204.0}, {"date": "2009-02-23", "close": 0.0365597, "volume": 29856.0}, {"date": "2009-02-25", "close": 0.0345835, "volume": 202409.0}, {"date": "2009-02-26", "close": 0.0345835, "volume": 50602.0}, {"date": "2009-03-03", "close": 0.0345835, "volume": 10120.0}, {"date": "2009-03-11", "close": 0.0326073, "volume": 56167.0}, {"date": "2009-03-19", "close": 0.0326073, "volume": 202409.0}, {"date": "2009-03-23", "close": 0.0345835, "volume": 101204.0}, {"date": "2009-03-31", "close": 0.0345835, "volume": 404817.0}, {"date": "2009-04-15", "close": 0.0345835, "volume": 30361.0}, {"date": "2009-04-16", "close": 0.0326073, "volume": 104544.0}, {"date": "2009-04-29", "close": 0.0335954, "volume": 212529.0}, {"date": "2009-05-06", "close": 0.0335954, "volume": 217589.0}, {"date": "2009-05-07", "close": 0.0355716, "volume": 50602.0}, {"date": "2009-05-13", "close": 0.0326073, "volume": 359781.0}, {"date": "2009-05-19", "close": 0.0345835, "volume": 202409.0}, {"date": "2009-05-21", "close": 0.0335954, "volume": 172384.0}, {"date": "2009-05-25", "close": 0.0326073, "volume": 30024.0}, {"date": "2009-06-01", "close": 0.0345835, "volume": 202409.0}, {"date": "2009-06-02", "close": 0.0355716, "volume": 78591.0}, {"date": "2009-06-05", "close": 0.0365597, "volume": 106771.0}, {"date": "2009-06-10", "close": 0.0385359, "volume": 55662.0}, {"date": "2009-06-11", "close": 0.0385359, "volume": 238842.0}, {"date": "2009-06-17", "close": 0.0385359, "volume": 151806.0}, {"date": "2009-06-22", "close": 0.0385359, "volume": 121445.0}, {"date": "2009-06-23", "close": 0.0375478, "volume": 242890.0}, {"date": "2009-06-24", "close": 0.0355716, "volume": 79794.0}, {"date": "2009-06-26", "close": 0.0326073, "volume": 47218.0}, {"date": "2009-06-29", "close": 0.0326073, "volume": 90072.0}, {"date": "2009-06-30", "close": 0.029643, "volume": 171123.0}, {"date": "2009-07-02", "close": 0.029643, "volume": 253011.0}, {"date": "2009-07-06", "close": 0.029643, "volume": 202409.0}, {"date": "2009-07-21", "close": 0.029643, "volume": 26632.0}, {"date": "2009-07-24", "close": 0.029643, "volume": 202409.0}, {"date": "2009-07-27", "close": 0.029643, "volume": 607226.0}, {"date": "2009-07-30", "close": 0.029643, "volume": 522973.0}, {"date": "2009-08-06", "close": 0.0326073, "volume": 22265.0}, {"date": "2009-08-07", "close": 0.0345835, "volume": 101204.0}, {"date": "2009-08-11", "close": 0.0345835, "volume": 12651.0}, {"date": "2009-08-12", "close": 0.0345835, "volume": 54650.0}, {"date": "2009-08-13", "close": 0.039524, "volume": 50602.0}, {"date": "2009-08-14", "close": 0.039524, "volume": 50602.0}, {"date": "2009-08-18", "close": 0.0345835, "volume": 101204.0}, {"date": "2009-08-19", "close": 0.039524, "volume": 221127.0}, {"date": "2009-08-21", "close": 0.0306311, "volume": 154337.0}, {"date": "2009-08-26", "close": 0.039524, "volume": 14169.0}, {"date": "2009-08-28", "close": 0.0345835, "volume": 186216.0}, {"date": "2009-08-31", "close": 0.0326073, "volume": 167999.0}, {"date": "2009-09-07", "close": 0.039524, "volume": 13157.0}, {"date": "2009-09-10", "close": 0.039524, "volume": 151806.0}, {"date": "2009-09-21", "close": 0.039524, "volume": 409367.0}, {"date": "2009-09-23", "close": 0.039524, "volume": 45542.0}, {"date": "2009-09-29", "close": 0.039524, "volume": 101204.0}, {"date": "2009-09-30", "close": 0.0405121, "volume": 41157.0}, {"date": "2009-10-01", "close": 0.0345835, "volume": 130389.0}, {"date": "2009-10-02", "close": 0.0326073, "volume": 20241.0}, {"date": "2009-10-14", "close": 0.0365597, "volume": 101204.0}, {"date": "2009-10-15", "close": 0.029643, "volume": 912016.0}, {"date": "2009-10-22", "close": 0.0385359, "volume": 40482.0}, {"date": "2009-10-23", "close": 0.0326073, "volume": 50602.0}, {"date": "2009-10-26", "close": 0.0326073, "volume": 412067.0}, {"date": "2009-10-29", "close": 0.0316192, "volume": 202409.0}, {"date": "2009-11-02", "close": 0.0355716, "volume": 607226.0}, {"date": "2009-11-12", "close": 0.0335954, "volume": 33397.0}, {"date": "2009-11-16", "close": 0.0345835, "volume": 82482.0}, {"date": "2009-11-20", "close": 0.0335954, "volume": 281854.0}, {"date": "2009-11-23", "close": 0.0326073, "volume": 220752.0}, {"date": "2009-12-07", "close": 0.0335954, "volume": 303613.0}, {"date": "2009-12-08", "close": 0.0355716, "volume": 303613.0}, {"date": "2009-12-16", "close": 0.0355716, "volume": 14169.0}, {"date": "2009-12-23", "close": 0.0365597, "volume": 22771.0}, {"date": "2009-12-24", "close": 0.0375478, "volume": 28337.0}, {"date": "2009-12-30", "close": 0.0405121, "volume": 12651.0}, {"date": "2010-01-06", "close": 0.0405121, "volume": 91084.0}, {"date": "2010-01-19", "close": 0.0385359, "volume": 273252.0}, {"date": "2010-01-20", "close": 0.0375478, "volume": 22265.0}, {"date": "2010-01-21", "close": 0.0365597, "volume": 222650.0}, {"date": "2010-02-01", "close": 0.0355716, "volume": 25301.0}, {"date": "2010-02-17", "close": 0.0335954, "volume": 151806.0}, {"date": "2010-02-23", "close": 0.0355716, "volume": 337348.0}, {"date": "2010-02-24", "close": 0.0365597, "volume": 65783.0}, {"date": "2010-03-10", "close": 0.0355716, "volume": 8096.0}, {"date": "2010-03-12", "close": 0.0365597, "volume": 150625.0}, {"date": "2010-03-15", "close": 0.0365597, "volume": 161758.0}, {"date": "2010-03-17", "close": 0.0326073, "volume": 947273.0}, {"date": "2010-03-19", "close": 0.0326073, "volume": 202409.0}, {"date": "2010-03-22", "close": 0.0326073, "volume": 177108.0}, {"date": "2010-03-23", "close": 0.0326073, "volume": 242258.0}, {"date": "2010-03-26", "close": 0.0326073, "volume": 92096.0}, {"date": "2010-03-29", "close": 0.0316192, "volume": 607226.0}, {"date": "2010-04-01", "close": 0.0326073, "volume": 314704.0}, {"date": "2010-04-28", "close": 0.029643, "volume": 90071.0}, {"date": "2010-05-05", "close": 0.029643, "volume": 151806.0}, {"date": "2010-05-20", "close": 0.0247025, "volume": 202409.0}, {"date": "2010-05-21", "close": 0.0247025, "volume": 101204.0}, {"date": "2010-06-02", "close": 0.0266787, "volume": 15181.0}, {"date": "2010-06-21", "close": 0.0316192, "volume": 101204.0}, {"date": "2010-06-24", "close": 0.0276668, "volume": 10120.0}, {"date": "2010-06-25", "close": 0.0266787, "volume": 40735.0}, {"date": "2010-06-29", "close": 0.029643, "volume": 447556.0}, {"date": "2010-06-30", "close": 0.029643, "volume": 91084.0}, {"date": "2010-07-01", "close": 0.029643, "volume": 101204.0}, {"date": "2010-07-12", "close": 0.0276668, "volume": 45542.0}, {"date": "2010-07-13", "close": 0.0276668, "volume": 81976.0}, {"date": "2010-07-23", "close": 0.0306311, "volume": 172047.0}, {"date": "2010-07-27", "close": 0.0306311, "volume": 16324.0}, {"date": "2010-07-29", "close": 0.0247025, "volume": 323854.0}, {"date": "2010-08-10", "close": 0.0247025, "volume": 137243.0}, {"date": "2010-08-12", "close": 0.0227263, "volume": 278665.0}, {"date": "2010-08-13", "close": 0.0207501, "volume": 206457.0}, {"date": "2010-08-18", "close": 0.0247025, "volume": 752829.0}, {"date": "2010-08-25", "close": 0.0247025, "volume": 10120.0}, {"date": "2010-08-30", "close": 0.0256906, "volume": 10120.0}, {"date": "2010-08-31", "close": 0.0276668, "volume": 30361.0}, {"date": "2010-09-06", "close": 0.0286549, "volume": 211517.0}, {"date": "2010-09-13", "close": 0.0286549, "volume": 48072.0}, {"date": "2010-09-14", "close": 0.0247025, "volume": 19229.0}, {"date": "2010-09-17", "close": 0.0227263, "volume": 1492.0}, {"date": "2010-09-21", "close": 0.0256906, "volume": 303613.0}, {"date": "2010-09-23", "close": 0.0227263, "volume": 25301.0}, {"date": "2010-09-24", "close": 0.0227263, "volume": 177108.0}, {"date": "2010-09-29", "close": 0.0227263, "volume": 22265.0}, {"date": "2010-10-05", "close": 0.0207501, "volume": 3036.0}, {"date": "2010-10-07", "close": 0.0247025, "volume": 283372.0}, {"date": "2010-10-11", "close": 0.0207501, "volume": 17711.0}, {"date": "2010-10-13", "close": 0.0217382, "volume": 151806.0}, {"date": "2010-10-14", "close": 0.0237144, "volume": 112134.0}, {"date": "2010-10-15", "close": 0.0217382, "volume": 398947.0}, {"date": "2010-10-20", "close": 0.0207501, "volume": 275304.0}, {"date": "2010-10-21", "close": 0.0207501, "volume": 12651.0}, {"date": "2010-10-22", "close": 0.019762, "volume": 1490200.0}, {"date": "2010-10-26", "close": 0.0217382, "volume": 50602.0}, {"date": "2010-10-27", "close": 0.0217382, "volume": 177108.0}, {"date": "2010-10-28", "close": 0.0217382, "volume": 609250.0}, {"date": "2010-11-16", "close": 0.0217382, "volume": 12549.0}, {"date": "2010-11-23", "close": 0.0227263, "volume": 55662.0}, {"date": "2010-11-24", "close": 0.0247025, "volume": 803562.0}, {"date": "2010-12-01", "close": 0.0227263, "volume": 717944.0}, {"date": "2010-12-09", "close": 0.0227263, "volume": 17812.0}, {"date": "2010-12-21", "close": 0.0227263, "volume": 404817.0}, {"date": "2011-01-05", "close": 0.019762, "volume": 531323.0}, {"date": "2011-01-06", "close": 0.0187739, "volume": 202409.0}, {"date": "2011-01-07", "close": 0.0187739, "volume": 1206406.0}, {"date": "2011-01-12", "close": 0.0207501, "volume": 8046.0}, {"date": "2011-01-13", "close": 0.0207501, "volume": 317225.0}, {"date": "2011-01-21", "close": 0.0217382, "volume": 15682.0}, {"date": "2011-01-28", "close": 0.0217382, "volume": 50602.0}, {"date": "2011-01-31", "close": 0.0217382, "volume": 95132.0}, {"date": "2011-02-07", "close": 0.0227263, "volume": 101204.0}, {"date": "2011-02-08", "close": 0.0227263, "volume": 101204.0}, {"date": "2011-02-11", "close": 0.0227263, "volume": 202409.0}, {"date": "2011-02-15", "close": 0.0227263, "volume": 379516.0}, {"date": "2011-02-18", "close": 0.0266787, "volume": 480721.0}, {"date": "2011-02-21", "close": 0.029643, "volume": 310697.0}, {"date": "2011-02-22", "close": 0.029643, "volume": 225349.0}, {"date": "2011-02-23", "close": 0.029643, "volume": 333974.0}, {"date": "2011-02-24", "close": 0.029643, "volume": 135614.0}, {"date": "2011-02-28", "close": 0.029643, "volume": 30361.0}, {"date": "2011-03-02", "close": 0.029643, "volume": 291324.0}, {"date": "2011-03-03", "close": 0.029643, "volume": 7388.0}, {"date": "2011-03-08", "close": 0.029643, "volume": 4901.0}, {"date": "2011-03-09", "close": 0.0227263, "volume": 202409.0}, {"date": "2011-03-14", "close": 0.0237144, "volume": 101204.0}, {"date": "2011-03-28", "close": 0.0237144, "volume": 25301.0}, {"date": "2011-03-29", "close": 0.0237144, "volume": 75903.0}, {"date": "2011-04-08", "close": 0.0227263, "volume": 75903.0}, {"date": "2011-04-11", "close": 0.0227263, "volume": 101204.0}, {"date": "2011-04-20", "close": 0.0256906, "volume": 121445.0}, {"date": "2011-04-21", "close": 0.0266787, "volume": 151806.0}, {"date": "2011-04-27", "close": 0.0266787, "volume": 101363.0}, {"date": "2011-04-28", "close": 0.0266787, "volume": 40323.0}, {"date": "2011-05-02", "close": 0.0247025, "volume": 91084.0}, {"date": "2011-05-03", "close": 0.0247025, "volume": 195780.0}, {"date": "2011-05-04", "close": 0.0247025, "volume": 11689.0}, {"date": "2011-05-06", "close": 0.0247025, "volume": 13612.0}, {"date": "2011-05-09", "close": 0.0247025, "volume": 87592.0}, {"date": "2011-05-11", "close": 0.0237144, "volume": 64214.0}, {"date": "2011-05-18", "close": 0.0237144, "volume": 97713.0}, {"date": "2011-05-26", "close": 0.0217382, "volume": 81132.0}, {"date": "2011-06-01", "close": 0.0207501, "volume": 2393867.0}, {"date": "2011-06-06", "close": 0.0207501, "volume": 107074.0}, {"date": "2011-06-08", "close": 0.0207501, "volume": 308408.0}, {"date": "2011-06-20", "close": 0.0217382, "volume": 202409.0}, {"date": "2011-06-21", "close": 0.0207501, "volume": 202409.0}, {"date": "2011-06-23", "close": 0.019762, "volume": 60721.0}, {"date": "2011-06-24", "close": 0.019762, "volume": 318794.0}, {"date": "2011-06-28", "close": 0.0227263, "volume": 10120.0}, {"date": "2011-07-11", "close": 0.0237144, "volume": 151806.0}, {"date": "2011-07-12", "close": 0.0227263, "volume": 20241.0}, {"date": "2011-07-25", "close": 0.0217382, "volume": 24289.0}, {"date": "2011-08-03", "close": 0.0266787, "volume": 151806.0}, {"date": "2011-08-04", "close": 0.0266787, "volume": 70843.0}, {"date": "2011-08-05", "close": 0.0266787, "volume": 30361.0}, {"date": "2011-08-08", "close": 0.0266787, "volume": 38776.0}, {"date": "2011-08-09", "close": 0.0247025, "volume": 64771.0}, {"date": "2011-08-10", "close": 0.0266787, "volume": 70843.0}, {"date": "2011-08-11", "close": 0.029643, "volume": 67435.0}, {"date": "2011-08-12", "close": 0.0247025, "volume": 101204.0}, {"date": "2011-08-16", "close": 0.0256906, "volume": 202409.0}, {"date": "2011-08-18", "close": 0.0276668, "volume": 202409.0}, {"date": "2011-08-19", "close": 0.0276668, "volume": 295011.0}, {"date": "2011-08-23", "close": 0.0247025, "volume": 172047.0}, {"date": "2011-08-25", "close": 0.0266787, "volume": 70843.0}, {"date": "2011-08-30", "close": 0.0247025, "volume": 6747.0}, {"date": "2011-08-31", "close": 0.0247025, "volume": 40482.0}, {"date": "2011-09-02", "close": 0.0266787, "volume": 168606.0}, {"date": "2011-09-06", "close": 0.0266787, "volume": 157575.0}, {"date": "2011-09-07", "close": 0.0256906, "volume": 523148.0}, {"date": "2011-09-09", "close": 0.0256906, "volume": 19735.0}, {"date": "2011-09-14", "close": 0.0227263, "volume": 111325.0}, {"date": "2011-09-23", "close": 0.0207501, "volume": 101204.0}, {"date": "2011-09-26", "close": 0.019762, "volume": 151806.0}, {"date": "2011-10-06", "close": 0.0217382, "volume": 101204.0}, {"date": "2011-10-12", "close": 0.0217382, "volume": 50602.0}, {"date": "2011-10-24", "close": 0.0217382, "volume": 40077.0}, {"date": "2011-10-27", "close": 0.0217382, "volume": 53976.0}, {"date": "2011-11-03", "close": 0.0207501, "volume": 398947.0}, {"date": "2011-11-04", "close": 0.0256906, "volume": 354215.0}, {"date": "2011-11-07", "close": 0.0256906, "volume": 324724.0}, {"date": "2011-11-10", "close": 0.0316192, "volume": 303613.0}, {"date": "2011-11-24", "close": 0.0316192, "volume": 94879.0}, {"date": "2011-11-30", "close": 0.0316192, "volume": 101204.0}, {"date": "2011-12-12", "close": 0.0227263, "volume": 50602.0}, {"date": "2011-12-14", "close": 0.019762, "volume": 94879.0}, {"date": "2011-12-15", "close": 0.019762, "volume": 20241.0}, {"date": "2011-12-23", "close": 0.0207501, "volume": 75905.0}, {"date": "2012-01-12", "close": 0.019762, "volume": 339290.0}, {"date": "2012-01-20", "close": 0.0217382, "volume": 253011.0}, {"date": "2012-01-24", "close": 0.0207501, "volume": 25301.0}, {"date": "2012-01-31", "close": 0.019762, "volume": 101204.0}, {"date": "2012-02-01", "close": 0.019762, "volume": 32527.0}, {"date": "2012-02-02", "close": 0.019762, "volume": 50602.0}, {"date": "2012-02-08", "close": 0.0167977, "volume": 181947.0}, {"date": "2012-02-16", "close": 0.019762, "volume": 25301.0}, {"date": "2012-02-22", "close": 0.019762, "volume": 25301.0}, {"date": "2012-02-23", "close": 0.0207501, "volume": 107277.0}, {"date": "2012-03-05", "close": 0.019762, "volume": 12549.0}, {"date": "2012-04-02", "close": 0.0207501, "volume": 529468.0}, {"date": "2012-05-02", "close": 0.0217382, "volume": 25301.0}, {"date": "2012-05-03", "close": 0.0207501, "volume": 202410.0}, {"date": "2012-05-04", "close": 0.0207501, "volume": 133590.0}, {"date": "2012-05-08", "close": 0.0227263, "volume": 101204.0}, {"date": "2012-05-22", "close": 0.019762, "volume": 111325.0}, {"date": "2012-05-24", "close": 0.019762, "volume": 597106.0}, {"date": "2012-06-07", "close": 0.0217382, "volume": 4839.0}, {"date": "2012-06-12", "close": 0.0217382, "volume": 10120.0}, {"date": "2012-06-15", "close": 0.0217382, "volume": 20241.0}, {"date": "2012-06-20", "close": 0.0217382, "volume": 195586.0}, {"date": "2012-06-26", "close": 0.0217382, "volume": 74251.0}, {"date": "2012-06-27", "close": 0.0148215, "volume": 55390.0}, {"date": "2012-06-28", "close": 0.0148215, "volume": 25301.0}, {"date": "2012-07-19", "close": 0.0177858, "volume": 151806.0}, {"date": "2012-07-20", "close": 0.0177858, "volume": 25301.0}, {"date": "2012-07-30", "close": 0.0187739, "volume": 10120.0}, {"date": "2012-08-10", "close": 0.0217382, "volume": 74445.0}, {"date": "2012-08-20", "close": 0.0207501, "volume": 79899.0}, {"date": "2012-08-23", "close": 0.019, "volume": 50000.0}, {"date": "2012-09-10", "close": 0.019, "volume": 2200000.0}, {"date": "2012-09-11", "close": 0.019, "volume": 1294897.0}, {"date": "2012-09-13", "close": 0.019, "volume": 62500.0}, {"date": "2012-09-18", "close": 0.02, "volume": 50000.0}, {"date": "2012-09-24", "close": 0.019, "volume": 37500.0}, {"date": "2012-10-03", "close": 0.022, "volume": 100000.0}, {"date": "2012-10-05", "close": 0.023, "volume": 100000.0}, {"date": "2012-10-26", "close": 0.024, "volume": 131667.0}, {"date": "2012-10-29", "close": 0.028, "volume": 100000.0}, {"date": "2012-10-30", "close": 0.032, "volume": 211600.0}, {"date": "2012-10-31", "close": 0.033, "volume": 256733.0}, {"date": "2012-11-01", "close": 0.032, "volume": 365500.0}, {"date": "2012-11-16", "close": 0.025, "volume": 100000.0}, {"date": "2012-11-19", "close": 0.019, "volume": 260000.0}, {"date": "2012-12-19", "close": 0.02, "volume": 336.0}, {"date": "2013-01-07", "close": 0.025, "volume": 200000.0}, {"date": "2013-01-11", "close": 0.028, "volume": 1743334.0}, {"date": "2013-03-01", "close": 0.023, "volume": 375000.0}, {"date": "2013-03-06", "close": 0.025, "volume": 50000.0}, {"date": "2013-03-19", "close": 0.02, "volume": 74167.0}, {"date": "2013-03-28", "close": 0.02, "volume": 4170.0}, {"date": "2013-04-02", "close": 0.02, "volume": 354897.0}, {"date": "2013-04-04", "close": 0.02, "volume": 66766.0}, {"date": "2013-04-09", "close": 0.019, "volume": 50000.0}, {"date": "2013-04-11", "close": 0.021, "volume": 83234.0}, {"date": "2013-05-02", "close": 0.022, "volume": 25000.0}, {"date": "2013-05-09", "close": 0.025, "volume": 227033.0}, {"date": "2013-05-14", "close": 0.024, "volume": 66666.0}, {"date": "2013-05-17", "close": 0.023, "volume": 65000.0}, {"date": "2013-05-20", "close": 0.023, "volume": 23045.0}, {"date": "2013-05-23", "close": 0.021, "volume": 26315.0}, {"date": "2013-06-03", "close": 0.019, "volume": 50000.0}, {"date": "2013-06-24", "close": 0.02, "volume": 25000.0}, {"date": "2013-06-26", "close": 0.02, "volume": 500000.0}, {"date": "2013-07-12", "close": 0.018, "volume": 190000.0}, {"date": "2013-07-15", "close": 0.015, "volume": 90000.0}, {"date": "2013-08-07", "close": 0.02, "volume": 90000.0}, {"date": "2013-08-08", "close": 0.02, "volume": 191667.0}, {"date": "2013-08-09", "close": 0.023, "volume": 134455.0}, {"date": "2013-08-12", "close": 0.025, "volume": 200000.0}, {"date": "2013-08-13", "close": 0.025, "volume": 34836.0}, {"date": "2013-08-28", "close": 0.025, "volume": 50000.0}, {"date": "2013-08-30", "close": 0.026, "volume": 303700.0}, {"date": "2013-09-02", "close": 0.026, "volume": 40000.0}, {"date": "2013-09-09", "close": 0.025, "volume": 50000.0}, {"date": "2013-09-10", "close": 0.026, "volume": 65000.0}, {"date": "2013-09-16", "close": 0.026, "volume": 30000.0}, {"date": "2013-09-24", "close": 0.026, "volume": 32882.0}, {"date": "2013-12-10", "close": 0.02, "volume": 75000.0}, {"date": "2013-12-13", "close": 0.022, "volume": 42318.0}, {"date": "2014-01-13", "close": 0.022, "volume": 1057682.0}, {"date": "2014-01-15", "close": 0.022, "volume": 312000.0}, {"date": "2014-01-20", "close": 0.036, "volume": 3279302.0}, {"date": "2014-01-21", "close": 0.063, "volume": 14316310.0}, {"date": "2014-01-22", "close": 0.056, "volume": 5471657.0}, {"date": "2014-01-23", "close": 0.047, "volume": 2200060.0}, {"date": "2014-01-24", "close": 0.054, "volume": 1151705.0}, {"date": "2014-01-28", "close": 0.05, "volume": 917833.0}, {"date": "2014-01-29", "close": 0.046, "volume": 1219053.0}, {"date": "2014-01-30", "close": 0.045, "volume": 352500.0}, {"date": "2014-01-31", "close": 0.046, "volume": 282500.0}, {"date": "2014-02-03", "close": 0.047, "volume": 496774.0}, {"date": "2014-02-04", "close": 0.046, "volume": 424647.0}, {"date": "2014-02-05", "close": 0.046, "volume": 28184.0}, {"date": "2014-02-06", "close": 0.044, "volume": 121890.0}, {"date": "2014-02-07", "close": 0.044, "volume": 110000.0}, {"date": "2014-02-10", "close": 0.044, "volume": 110000.0}, {"date": "2014-02-11", "close": 0.039, "volume": 228626.0}, {"date": "2014-02-13", "close": 0.04, "volume": 89914.0}, {"date": "2014-02-14", "close": 0.039, "volume": 50000.0}, {"date": "2014-02-17", "close": 0.039, "volume": 13100.0}, {"date": "2014-02-18", "close": 0.043, "volume": 50000.0}, {"date": "2014-02-19", "close": 0.048, "volume": 520160.0}, {"date": "2014-02-20", "close": 0.045, "volume": 249250.0}, {"date": "2014-02-21", "close": 0.046, "volume": 18750.0}, {"date": "2014-02-24", "close": 0.046, "volume": 429793.0}, {"date": "2014-02-25", "close": 0.04, "volume": 268000.0}, {"date": "2014-02-26", "close": 0.038, "volume": 620000.0}, {"date": "2014-03-03", "close": 0.038, "volume": 80384.0}, {"date": "2014-03-04", "close": 0.036, "volume": 134000.0}, {"date": "2014-03-05", "close": 0.036, "volume": 137003.0}, {"date": "2014-03-06", "close": 0.036, "volume": 100000.0}, {"date": "2014-03-07", "close": 0.035, "volume": 504385.0}, {"date": "2014-03-12", "close": 0.036, "volume": 32999.0}, {"date": "2014-03-13", "close": 0.036, "volume": 25000.0}, {"date": "2014-03-14", "close": 0.036, "volume": 106002.0}, {"date": "2014-03-17", "close": 0.035, "volume": 10000.0}, {"date": "2014-03-18", "close": 0.032, "volume": 291774.0}, {"date": "2014-03-20", "close": 0.032, "volume": 200000.0}, {"date": "2014-03-21", "close": 0.03, "volume": 42623.0}, {"date": "2014-03-25", "close": 0.035, "volume": 79200.0}, {"date": "2014-03-26", "close": 0.04, "volume": 564787.0}, {"date": "2014-03-27", "close": 0.044, "volume": 337462.0}, {"date": "2014-03-28", "close": 0.041, "volume": 125750.0}, {"date": "2014-03-31", "close": 0.041, "volume": 148152.0}, {"date": "2014-04-04", "close": 0.04, "volume": 13000.0}, {"date": "2014-04-07", "close": 0.04, "volume": 150000.0}, {"date": "2014-04-10", "close": 0.042, "volume": 460000.0}, {"date": "2014-04-16", "close": 0.042, "volume": 110000.0}, {"date": "2014-04-17", "close": 0.042, "volume": 435557.0}, {"date": "2014-04-22", "close": 0.042, "volume": 541047.0}, {"date": "2014-04-24", "close": 0.039, "volume": 6712.0}, {"date": "2014-04-28", "close": 0.039, "volume": 576678.0}, {"date": "2014-04-29", "close": 0.039, "volume": 32500.0}, {"date": "2014-05-01", "close": 0.039, "volume": 140000.0}, {"date": "2014-05-02", "close": 0.038, "volume": 60000.0}, {"date": "2014-05-05", "close": 0.036, "volume": 26000.0}, {"date": "2014-05-06", "close": 0.036, "volume": 62500.0}, {"date": "2014-05-07", "close": 0.033, "volume": 12500.0}, {"date": "2014-05-16", "close": 0.033, "volume": 40358.0}, {"date": "2014-05-21", "close": 0.033, "volume": 18300.0}, {"date": "2014-05-22", "close": 0.029, "volume": 88000.0}, {"date": "2014-05-23", "close": 0.033, "volume": 300000.0}, {"date": "2014-05-27", "close": 0.031, "volume": 150050.0}, {"date": "2014-06-02", "close": 0.028, "volume": 87000.0}, {"date": "2014-06-04", "close": 0.029, "volume": 195000.0}, {"date": "2014-06-05", "close": 0.03, "volume": 43150.0}, {"date": "2014-06-10", "close": 0.032, "volume": 100000.0}, {"date": "2014-06-11", "close": 0.03, "volume": 50000.0}, {"date": "2014-06-12", "close": 0.03, "volume": 125000.0}, {"date": "2014-06-13", "close": 0.03, "volume": 141670.0}, {"date": "2014-06-17", "close": 0.03, "volume": 154334.0}, {"date": "2014-06-18", "close": 0.03, "volume": 53334.0}, {"date": "2014-06-19", "close": 0.03, "volume": 100000.0}, {"date": "2014-06-25", "close": 0.032, "volume": 40625.0}, {"date": "2014-07-01", "close": 0.045, "volume": 958149.0}, {"date": "2014-07-02", "close": 0.042, "volume": 180002.0}, {"date": "2014-07-04", "close": 0.042, "volume": 369626.0}, {"date": "2014-07-07", "close": 0.044, "volume": 179401.0}, {"date": "2014-07-08", "close": 0.043, "volume": 51228.0}, {"date": "2014-07-09", "close": 0.044, "volume": 116000.0}, {"date": "2014-07-10", "close": 0.044, "volume": 855558.0}, {"date": "2014-07-11", "close": 0.04, "volume": 250000.0}, {"date": "2014-07-14", "close": 0.044, "volume": 235000.0}, {"date": "2014-07-17", "close": 0.05, "volume": 2359676.0}, {"date": "2014-07-18", "close": 0.049, "volume": 1939436.0}, {"date": "2014-07-22", "close": 0.049, "volume": 475000.0}, {"date": "2014-07-23", "close": 0.049, "volume": 150000.0}, {"date": "2014-07-25", "close": 0.048, "volume": 25000.0}, {"date": "2014-07-28", "close": 0.044, "volume": 22727.0}, {"date": "2014-07-29", "close": 0.042, "volume": 39773.0}, {"date": "2014-08-01", "close": 0.04, "volume": 265000.0}, {"date": "2014-08-05", "close": 0.042, "volume": 149000.0}, {"date": "2014-08-06", "close": 0.041, "volume": 12500.0}, {"date": "2014-08-08", "close": 0.04, "volume": 100000.0}, {"date": "2014-08-11", "close": 0.04, "volume": 96000.0}, {"date": "2014-08-12", "close": 0.04, "volume": 290000.0}, {"date": "2014-08-13", "close": 0.04, "volume": 10000.0}, {"date": "2014-08-14", "close": 0.043, "volume": 635001.0}, {"date": "2014-08-18", "close": 0.043, "volume": 243000.0}, {"date": "2014-08-21", "close": 0.039, "volume": 25000.0}, {"date": "2014-08-22", "close": 0.039, "volume": 13847.0}, {"date": "2014-08-26", "close": 0.039, "volume": 10753.0}, {"date": "2014-08-27", "close": 0.04, "volume": 15000.0}, {"date": "2014-08-28", "close": 0.039, "volume": 324669.0}, {"date": "2014-09-01", "close": 0.04, "volume": 55000.0}, {"date": "2014-09-02", "close": 0.04, "volume": 105001.0}, {"date": "2014-09-09", "close": 0.039, "volume": 173444.0}, {"date": "2014-09-10", "close": 0.039, "volume": 24346.0}, {"date": "2014-09-11", "close": 0.039, "volume": 200000.0}, {"date": "2014-09-12", "close": 0.039, "volume": 46661.0}, {"date": "2014-09-15", "close": 0.039, "volume": 53339.0}, {"date": "2014-09-16", "close": 0.039, "volume": 1960.0}, {"date": "2014-09-17", "close": 0.039, "volume": 622476.0}, {"date": "2014-09-19", "close": 0.04, "volume": 170686.0}, {"date": "2014-09-22", "close": 0.03, "volume": 8028714.0}, {"date": "2014-09-23", "close": 0.04, "volume": 100000.0}, {"date": "2014-09-25", "close": 0.035, "volume": 30000.0}, {"date": "2014-09-30", "close": 0.035, "volume": 173181.0}, {"date": "2014-10-07", "close": 0.038, "volume": 100000.0}, {"date": "2014-10-10", "close": 0.04, "volume": 100000.0}, {"date": "2014-10-14", "close": 0.04, "volume": 300000.0}, {"date": "2014-10-15", "close": 0.04, "volume": 575000.0}, {"date": "2014-10-16", "close": 0.04, "volume": 220800.0}, {"date": "2014-10-17", "close": 0.044, "volume": 113000.0}, {"date": "2014-10-20", "close": 0.048, "volume": 137200.0}, {"date": "2014-10-24", "close": 0.05, "volume": 237800.0}, {"date": "2014-10-28", "close": 0.05, "volume": 15000.0}, {"date": "2014-10-29", "close": 0.05, "volume": 235000.0}, {"date": "2014-10-30", "close": 0.046, "volume": 298525.0}, {"date": "2014-10-31", "close": 0.046, "volume": 5000.0}, {"date": "2014-11-03", "close": 0.05, "volume": 161475.0}, {"date": "2014-11-04", "close": 0.052, "volume": 38525.0}, {"date": "2014-11-05", "close": 0.052, "volume": 19230.0}, {"date": "2014-11-07", "close": 0.049, "volume": 20408.0}, {"date": "2014-11-10", "close": 0.05, "volume": 30000.0}, {"date": "2014-11-11", "close": 0.047, "volume": 10650.0}, {"date": "2014-11-12", "close": 0.049, "volume": 100350.0}, {"date": "2014-11-13", "close": 0.049, "volume": 10500.0}, {"date": "2014-11-20", "close": 0.049, "volume": 500000.0}, {"date": "2014-11-24", "close": 0.047, "volume": 178991.0}, {"date": "2014-11-25", "close": 0.045, "volume": 310000.0}, {"date": "2014-11-26", "close": 0.045, "volume": 13334.0}, {"date": "2014-11-27", "close": 0.045, "volume": 7676.0}, {"date": "2014-12-02", "close": 0.041, "volume": 3819.0}, {"date": "2014-12-04", "close": 0.045, "volume": 168750.0}, {"date": "2014-12-05", "close": 0.043, "volume": 10000.0}, {"date": "2014-12-08", "close": 0.044, "volume": 550032.0}, {"date": "2014-12-09", "close": 0.04, "volume": 3574.0}, {"date": "2014-12-17", "close": 0.04, "volume": 100000.0}, {"date": "2014-12-18", "close": 0.043, "volume": 175589.0}, {"date": "2014-12-19", "close": 0.04, "volume": 470000.0}, {"date": "2014-12-22", "close": 0.04, "volume": 250000.0}, {"date": "2014-12-24", "close": 0.042, "volume": 222168.0}, {"date": "2015-01-12", "close": 0.038, "volume": 550898.0}, {"date": "2015-01-15", "close": 0.037, "volume": 14000.0}, {"date": "2015-01-16", "close": 0.037, "volume": 130000.0}, {"date": "2015-01-19", "close": 0.035, "volume": 36819.0}, {"date": "2015-01-20", "close": 0.039, "volume": 156000.0}, {"date": "2015-01-21", "close": 0.035, "volume": 244000.0}, {"date": "2015-01-22", "close": 0.035, "volume": 3222.0}, {"date": "2015-01-23", "close": 0.035, "volume": 357336.0}, {"date": "2015-01-28", "close": 0.035, "volume": 447180.0}, {"date": "2015-01-30", "close": 0.035, "volume": 449343.0}, {"date": "2015-02-02", "close": 0.036, "volume": 29750.0}, {"date": "2015-02-09", "close": 0.036, "volume": 11142.0}, {"date": "2015-02-12", "close": 0.037, "volume": 450000.0}, {"date": "2015-02-13", "close": 0.038, "volume": 160000.0}, {"date": "2015-02-16", "close": 0.037, "volume": 388291.0}, {"date": "2015-02-18", "close": 0.04, "volume": 100100.0}, {"date": "2015-02-20", "close": 0.041, "volume": 203342.0}, {"date": "2015-02-23", "close": 0.04, "volume": 107000.0}, {"date": "2015-02-24", "close": 0.038, "volume": 105000.0}, {"date": "2015-02-27", "close": 0.037, "volume": 9181.0}, {"date": "2015-03-02", "close": 0.037, "volume": 50000.0}, {"date": "2015-03-04", "close": 0.037, "volume": 50000.0}, {"date": "2015-03-09", "close": 0.038, "volume": 28553.0}, {"date": "2015-03-12", "close": 0.037, "volume": 177528.0}, {"date": "2015-03-16", "close": 0.037, "volume": 393635.0}, {"date": "2015-03-17", "close": 0.037, "volume": 60000.0}, {"date": "2015-03-23", "close": 0.037, "volume": 4865.0}, {"date": "2015-03-26", "close": 0.035, "volume": 315135.0}, {"date": "2015-03-30", "close": 0.035, "volume": 140000.0}, {"date": "2015-04-14", "close": 0.033, "volume": 56704.0}, {"date": "2015-04-20", "close": 0.033, "volume": 100000.0}, {"date": "2015-04-23", "close": 0.03, "volume": 50000.0}, {"date": "2015-04-24", "close": 0.034, "volume": 90000.0}, {"date": "2015-04-27", "close": 0.03, "volume": 15400.0}, {"date": "2015-04-30", "close": 0.031, "volume": 202397.0}, {"date": "2015-05-04", "close": 0.035, "volume": 50000.0}, {"date": "2015-05-05", "close": 0.034, "volume": 190000.0}, {"date": "2015-05-07", "close": 0.032, "volume": 45000.0}, {"date": "2015-05-15", "close": 0.04, "volume": 447745.0}, {"date": "2015-05-18", "close": 0.04, "volume": 30000.0}, {"date": "2015-05-19", "close": 0.04, "volume": 60000.0}, {"date": "2015-05-21", "close": 0.038, "volume": 1062255.0}, {"date": "2015-05-25", "close": 0.038, "volume": 645000.0}, {"date": "2015-05-26", "close": 0.039, "volume": 53000.0}, {"date": "2015-05-28", "close": 0.039, "volume": 370798.0}, {"date": "2015-05-29", "close": 0.04, "volume": 23000.0}, {"date": "2015-06-02", "close": 0.04, "volume": 60000.0}, {"date": "2015-06-19", "close": 0.037, "volume": 50000.0}, {"date": "2015-06-23", "close": 0.033, "volume": 86250.0}, {"date": "2015-06-30", "close": 0.034, "volume": 80000.0}, {"date": "2015-07-15", "close": 0.035, "volume": 106000.0}, {"date": "2015-07-23", "close": 0.035, "volume": 65000.0}, {"date": "2015-07-24", "close": 0.03, "volume": 31911.0}, {"date": "2015-07-28", "close": 0.035, "volume": 22360.0}, {"date": "2015-08-03", "close": 0.04, "volume": 29998.0}, {"date": "2015-08-05", "close": 0.04, "volume": 119640.0}, {"date": "2015-08-13", "close": 0.035, "volume": 20000.0}, {"date": "2015-08-19", "close": 0.035, "volume": 570000.0}, {"date": "2015-09-07", "close": 0.031, "volume": 38500.0}, {"date": "2015-09-08", "close": 0.034, "volume": 10000.0}, {"date": "2015-09-16", "close": 0.03, "volume": 367745.0}, {"date": "2015-09-18", "close": 0.034, "volume": 50000.0}, {"date": "2015-09-25", "close": 0.034, "volume": 36912.0}, {"date": "2015-10-02", "close": 0.03, "volume": 50000.0}, {"date": "2015-10-08", "close": 0.03, "volume": 15000.0}, {"date": "2015-10-12", "close": 0.033, "volume": 335000.0}, {"date": "2015-10-13", "close": 0.035, "volume": 15000.0}, {"date": "2015-10-15", "close": 0.044, "volume": 492610.0}, {"date": "2015-10-16", "close": 0.043, "volume": 77640.0}, {"date": "2015-10-19", "close": 0.044, "volume": 131395.0}, {"date": "2015-10-20", "close": 0.042, "volume": 35438.0}, {"date": "2015-10-21", "close": 0.044, "volume": 380852.0}, {"date": "2015-10-22", "close": 0.04, "volume": 146220.0}, {"date": "2015-10-23", "close": 0.035, "volume": 241670.0}, {"date": "2015-10-26", "close": 0.038, "volume": 158330.0}, {"date": "2015-10-27", "close": 0.042, "volume": 2952500.0}, {"date": "2015-10-28", "close": 0.044, "volume": 1480272.0}, {"date": "2015-10-29", "close": 0.05, "volume": 1917964.0}, {"date": "2015-10-30", "close": 0.078, "volume": 3737578.0}, {"date": "2015-11-02", "close": 0.083, "volume": 14334308.0}, {"date": "2015-11-03", "close": 0.075, "volume": 2727137.0}, {"date": "2015-11-04", "close": 0.068, "volume": 1744933.0}, {"date": "2015-11-05", "close": 0.07, "volume": 396502.0}, {"date": "2015-11-06", "close": 0.075, "volume": 518473.0}, {"date": "2015-11-09", "close": 0.09, "volume": 4258857.0}, {"date": "2015-11-10", "close": 0.075, "volume": 3469446.0}, {"date": "2015-11-11", "close": 0.074, "volume": 324668.0}, {"date": "2015-11-12", "close": 0.072, "volume": 1839244.0}, {"date": "2015-11-13", "close": 0.064, "volume": 604100.0}, {"date": "2015-11-16", "close": 0.088, "volume": 7464217.0}, {"date": "2015-11-17", "close": 0.084, "volume": 1873379.0}, {"date": "2015-11-18", "close": 0.069, "volume": 3422621.0}, {"date": "2015-11-19", "close": 0.07, "volume": 1197342.0}, {"date": "2015-11-20", "close": 0.067, "volume": 770681.0}, {"date": "2015-11-23", "close": 0.07, "volume": 809395.0}, {"date": "2015-11-24", "close": 0.069, "volume": 810071.0}, {"date": "2015-11-25", "close": 0.069, "volume": 140000.0}, {"date": "2015-11-26", "close": 0.077, "volume": 982875.0}, {"date": "2015-11-27", "close": 0.08, "volume": 2731008.0}, {"date": "2015-11-30", "close": 0.075, "volume": 589257.0}, {"date": "2015-12-01", "close": 0.076, "volume": 452126.0}, {"date": "2015-12-02", "close": 0.079, "volume": 237358.0}, {"date": "2015-12-03", "close": 0.08, "volume": 771312.0}, {"date": "2015-12-04", "close": 0.079, "volume": 537255.0}, {"date": "2015-12-07", "close": 0.076, "volume": 274988.0}, {"date": "2015-12-08", "close": 0.079, "volume": 349344.0}, {"date": "2015-12-09", "close": 0.076, "volume": 718672.0}, {"date": "2015-12-10", "close": 0.078, "volume": 1296535.0}, {"date": "2015-12-11", "close": 0.093, "volume": 1032980.0}, {"date": "2015-12-14", "close": 0.1, "volume": 3669929.0}, {"date": "2015-12-15", "close": 0.095, "volume": 1444107.0}, {"date": "2015-12-16", "close": 0.105, "volume": 929645.0}, {"date": "2015-12-17", "close": 0.1, "volume": 1808871.0}, {"date": "2015-12-18", "close": 0.095, "volume": 1062630.0}, {"date": "2015-12-21", "close": 0.1, "volume": 319848.0}, {"date": "2015-12-22", "close": 0.098, "volume": 301752.0}, {"date": "2015-12-23", "close": 0.11, "volume": 621451.0}, {"date": "2015-12-24", "close": 0.125, "volume": 3445184.0}, {"date": "2015-12-29", "close": 0.14, "volume": 2530967.0}, {"date": "2015-12-30", "close": 0.145, "volume": 1452739.0}, {"date": "2015-12-31", "close": 0.18, "volume": 2258787.0}, {"date": "2016-01-04", "close": 0.19, "volume": 3275516.0}, {"date": "2016-01-05", "close": 0.18, "volume": 2063738.0}, {"date": "2016-01-06", "close": 0.165, "volume": 4761549.0}, {"date": "2016-01-07", "close": 0.155, "volume": 967419.0}, {"date": "2016-01-08", "close": 0.145, "volume": 1818045.0}, {"date": "2016-01-11", "close": 0.13, "volume": 2000368.0}, {"date": "2016-01-12", "close": 0.12, "volume": 1785074.0}, {"date": "2016-01-13", "close": 0.12, "volume": 2582056.0}, {"date": "2016-01-14", "close": 0.11, "volume": 1938595.0}, {"date": "2016-01-15", "close": 0.11, "volume": 1714979.0}, {"date": "2016-01-18", "close": 0.1, "volume": 4729148.0}, {"date": "2016-01-19", "close": 0.11, "volume": 3382927.0}, {"date": "2016-01-20", "close": 0.105, "volume": 1900851.0}, {"date": "2016-01-21", "close": 0.105, "volume": 428316.0}, {"date": "2016-01-22", "close": 0.125, "volume": 2909284.0}, {"date": "2016-01-25", "close": 0.145, "volume": 1090847.0}, {"date": "2016-01-27", "close": 0.16, "volume": 1179180.0}, {"date": "2016-01-28", "close": 0.18, "volume": 1002575.0}, {"date": "2016-01-29", "close": 0.125, "volume": 1922566.0}, {"date": "2016-02-01", "close": 0.125, "volume": 918334.0}, {"date": "2016-02-02", "close": 0.12, "volume": 308292.0}, {"date": "2016-02-03", "close": 0.12, "volume": 1238395.0}, {"date": "2016-02-04", "close": 0.135, "volume": 343062.0}, {"date": "2016-02-05", "close": 0.135, "volume": 1854325.0}, {"date": "2016-02-08", "close": 0.135, "volume": 443072.0}, {"date": "2016-02-09", "close": 0.125, "volume": 672328.0}, {"date": "2016-02-10", "close": 0.125, "volume": 1145366.0}, {"date": "2016-02-11", "close": 0.12, "volume": 284785.0}, {"date": "2016-02-12", "close": 0.115, "volume": 381748.0}, {"date": "2016-02-15", "close": 0.12, "volume": 156909.0}, {"date": "2016-02-16", "close": 0.13, "volume": 109658.0}, {"date": "2016-02-17", "close": 0.14, "volume": 252048.0}, {"date": "2016-02-18", "close": 0.15, "volume": 651882.0}, {"date": "2016-02-19", "close": 0.15, "volume": 262032.0}, {"date": "2016-02-22", "close": 0.13, "volume": 439873.0}, {"date": "2016-02-23", "close": 0.13, "volume": 282150.0}, {"date": "2016-02-24", "close": 0.13, "volume": 161305.0}, {"date": "2016-02-25", "close": 0.13, "volume": 104101.0}, {"date": "2016-02-26", "close": 0.13, "volume": 31899.0}, {"date": "2016-02-29", "close": 0.14, "volume": 137944.0}, {"date": "2016-03-01", "close": 0.135, "volume": 324454.0}, {"date": "2016-03-02", "close": 0.13, "volume": 320054.0}, {"date": "2016-03-03", "close": 0.14, "volume": 447135.0}, {"date": "2016-03-04", "close": 0.14, "volume": 180857.0}, {"date": "2016-03-07", "close": 0.155, "volume": 794780.0}, {"date": "2016-03-08", "close": 0.15, "volume": 443291.0}, {"date": "2016-03-09", "close": 0.145, "volume": 101768.0}, {"date": "2016-03-10", "close": 0.145, "volume": 249344.0}, {"date": "2016-03-11", "close": 0.14, "volume": 386497.0}, {"date": "2016-03-14", "close": 0.13, "volume": 445658.0}, {"date": "2016-03-15", "close": 0.125, "volume": 1546915.0}, {"date": "2016-03-16", "close": 0.11, "volume": 782320.0}, {"date": "2016-03-17", "close": 0.12, "volume": 377570.0}, {"date": "2016-03-18", "close": 0.13, "volume": 715022.0}, {"date": "2016-03-21", "close": 0.12, "volume": 532192.0}, {"date": "2016-03-22", "close": 0.13, "volume": 32363.0}, {"date": "2016-03-23", "close": 0.125, "volume": 12107.0}, {"date": "2016-03-24", "close": 0.11, "volume": 2666660.0}, {"date": "2016-03-29", "close": 0.1, "volume": 630887.0}, {"date": "2016-03-30", "close": 0.115, "volume": 494131.0}, {"date": "2016-03-31", "close": 0.115, "volume": 151814.0}, {"date": "2016-04-01", "close": 0.11, "volume": 604547.0}, {"date": "2016-04-04", "close": 0.11, "volume": 153348.0}, {"date": "2016-04-05", "close": 0.105, "volume": 976093.0}, {"date": "2016-04-06", "close": 0.105, "volume": 281391.0}, {"date": "2016-04-07", "close": 0.105, "volume": 70000.0}, {"date": "2016-04-08", "close": 0.105, "volume": 369000.0}, {"date": "2016-04-11", "close": 0.105, "volume": 284254.0}, {"date": "2016-04-12", "close": 0.11, "volume": 85249.0}, {"date": "2016-04-13", "close": 0.105, "volume": 146000.0}, {"date": "2016-04-14", "close": 0.107, "volume": 84999.0}, {"date": "2016-04-15", "close": 0.11, "volume": 685818.0}, {"date": "2016-04-18", "close": 0.11, "volume": 153177.0}, {"date": "2016-04-19", "close": 0.11, "volume": 146958.0}, {"date": "2016-04-20", "close": 0.11, "volume": 54440.0}, {"date": "2016-04-21", "close": 0.115, "volume": 870000.0}, {"date": "2016-04-22", "close": 0.115, "volume": 85000.0}, {"date": "2016-04-26", "close": 0.11, "volume": 1125503.0}, {"date": "2016-04-27", "close": 0.11, "volume": 636504.0}, {"date": "2016-04-28", "close": 0.105, "volume": 255572.0}, {"date": "2016-04-29", "close": 0.115, "volume": 637638.0}, {"date": "2016-05-02", "close": 0.13, "volume": 554116.0}, {"date": "2016-05-03", "close": 0.125, "volume": 668212.0}, {"date": "2016-05-04", "close": 0.12, "volume": 297847.0}, {"date": "2016-05-05", "close": 0.12, "volume": 290474.0}, {"date": "2016-05-06", "close": 0.115, "volume": 507970.0}, {"date": "2016-05-09", "close": 0.125, "volume": 118960.0}, {"date": "2016-05-10", "close": 0.125, "volume": 114933.0}, {"date": "2016-05-11", "close": 0.135, "volume": 811315.0}, {"date": "2016-05-12", "close": 0.135, "volume": 208210.0}, {"date": "2016-05-13", "close": 0.13, "volume": 318449.0}, {"date": "2016-05-16", "close": 0.15, "volume": 442510.0}, {"date": "2016-05-17", "close": 0.145, "volume": 259287.0}, {"date": "2016-05-18", "close": 0.14, "volume": 376085.0}, {"date": "2016-05-19", "close": 0.135, "volume": 394974.0}, {"date": "2016-05-20", "close": 0.145, "volume": 425356.0}, {"date": "2016-05-23", "close": 0.18, "volume": 2961825.0}, {"date": "2016-05-24", "close": 0.14, "volume": 2830354.0}, {"date": "2016-05-25", "close": 0.15, "volume": 2124286.0}, {"date": "2016-05-26", "close": 0.15, "volume": 84435.0}, {"date": "2016-05-27", "close": 0.16, "volume": 1034026.0}, {"date": "2016-05-30", "close": 0.185, "volume": 1184453.0}, {"date": "2016-05-31", "close": 0.175, "volume": 540191.0}, {"date": "2016-06-01", "close": 0.235, "volume": 3600512.0}, {"date": "2016-06-02", "close": 0.225, "volume": 2213167.0}, {"date": "2016-06-03", "close": 0.215, "volume": 686251.0}, {"date": "2016-06-06", "close": 0.225, "volume": 792926.0}, {"date": "2016-06-07", "close": 0.19, "volume": 1270768.0}, {"date": "2016-06-08", "close": 0.19, "volume": 799391.0}, {"date": "2016-06-09", "close": 0.18, "volume": 679420.0}, {"date": "2016-06-10", "close": 0.195, "volume": 397929.0}, {"date": "2016-06-14", "close": 0.195, "volume": 376112.0}, {"date": "2016-06-15", "close": 0.185, "volume": 372107.0}, {"date": "2016-06-16", "close": 0.19, "volume": 399057.0}, {"date": "2016-06-17", "close": 0.17, "volume": 1116005.0}, {"date": "2016-06-21", "close": 0.175, "volume": 8250792.0}, {"date": "2016-06-22", "close": 0.18, "volume": 1378629.0}, {"date": "2016-06-23", "close": 0.175, "volume": 198030.0}, {"date": "2016-06-24", "close": 0.16, "volume": 1571651.0}, {"date": "2016-06-27", "close": 0.16, "volume": 915328.0}, {"date": "2016-06-28", "close": 0.16, "volume": 766252.0}, {"date": "2016-06-29", "close": 0.155, "volume": 334476.0}, {"date": "2016-06-30", "close": 0.165, "volume": 1029404.0}, {"date": "2016-07-01", "close": 0.17, "volume": 354202.0}, {"date": "2016-07-04", "close": 0.165, "volume": 510393.0}, {"date": "2016-07-05", "close": 0.155, "volume": 712391.0}, {"date": "2016-07-06", "close": 0.15, "volume": 866293.0}, {"date": "2016-07-07", "close": 0.15, "volume": 298351.0}, {"date": "2016-07-08", "close": 0.15, "volume": 317412.0}, {"date": "2016-07-11", "close": 0.165, "volume": 238237.0}, {"date": "2016-07-12", "close": 0.155, "volume": 1439349.0}, {"date": "2016-07-13", "close": 0.14, "volume": 1445666.0}, {"date": "2016-07-14", "close": 0.145, "volume": 780116.0}, {"date": "2016-07-15", "close": 0.145, "volume": 144031.0}, {"date": "2016-07-18", "close": 0.145, "volume": 300013.0}, {"date": "2016-07-19", "close": 0.145, "volume": 235069.0}, {"date": "2016-07-20", "close": 0.14, "volume": 987307.0}, {"date": "2016-07-21", "close": 0.135, "volume": 128576.0}, {"date": "2016-07-22", "close": 0.145, "volume": 175398.0}, {"date": "2016-07-25", "close": 0.155, "volume": 868900.0}, {"date": "2016-07-26", "close": 0.145, "volume": 917874.0}, {"date": "2016-07-27", "close": 0.16, "volume": 670849.0}, {"date": "2016-07-28", "close": 0.16, "volume": 532733.0}, {"date": "2016-07-29", "close": 0.15, "volume": 860753.0}, {"date": "2016-08-01", "close": 0.15, "volume": 59997.0}, {"date": "2016-08-02", "close": 0.155, "volume": 218837.0}, {"date": "2016-08-03", "close": 0.15, "volume": 523234.0}, {"date": "2016-08-04", "close": 0.155, "volume": 549762.0}, {"date": "2016-08-05", "close": 0.155, "volume": 652833.0}, {"date": "2016-08-08", "close": 0.15, "volume": 1060750.0}, {"date": "2016-08-09", "close": 0.16, "volume": 41403.0}, {"date": "2016-08-10", "close": 0.15, "volume": 504675.0}, {"date": "2016-08-11", "close": 0.15, "volume": 1037742.0}, {"date": "2016-08-12", "close": 0.145, "volume": 888886.0}, {"date": "2016-08-15", "close": 0.14, "volume": 322756.0}, {"date": "2016-08-16", "close": 0.14, "volume": 870903.0}, {"date": "2016-08-18", "close": 0.14, "volume": 718638.0}, {"date": "2016-08-19", "close": 0.145, "volume": 252892.0}, {"date": "2016-08-22", "close": 0.135, "volume": 864128.0}, {"date": "2016-08-23", "close": 0.14, "volume": 58368.0}, {"date": "2016-08-24", "close": 0.135, "volume": 228383.0}, {"date": "2016-08-25", "close": 0.125, "volume": 755127.0}, {"date": "2016-08-26", "close": 0.12, "volume": 668445.0}, {"date": "2016-08-29", "close": 0.115, "volume": 447306.0}, {"date": "2016-08-30", "close": 0.12, "volume": 250000.0}, {"date": "2016-08-31", "close": 0.115, "volume": 443759.0}, {"date": "2016-09-01", "close": 0.112, "volume": 201390.0}, {"date": "2016-09-02", "close": 0.115, "volume": 80709.0}, {"date": "2016-09-05", "close": 0.12, "volume": 143836.0}, {"date": "2016-09-06", "close": 0.13, "volume": 184148.0}, {"date": "2016-09-07", "close": 0.12, "volume": 219521.0}, {"date": "2016-09-09", "close": 0.12, "volume": 564755.0}, {"date": "2016-09-12", "close": 0.12, "volume": 39000.0}, {"date": "2016-09-13", "close": 0.12, "volume": 264879.0}, {"date": "2016-09-14", "close": 0.14, "volume": 1057691.0}, {"date": "2016-09-15", "close": 0.14, "volume": 304390.0}, {"date": "2016-09-16", "close": 0.14, "volume": 321616.0}, {"date": "2016-09-20", "close": 0.135, "volume": 517734.0}, {"date": "2016-09-21", "close": 0.13, "volume": 193072.0}, {"date": "2016-09-22", "close": 0.125, "volume": 445403.0}, {"date": "2016-09-23", "close": 0.145, "volume": 182828.0}, {"date": "2016-09-26", "close": 0.14, "volume": 27722.0}, {"date": "2016-09-27", "close": 0.135, "volume": 139848.0}, {"date": "2016-09-28", "close": 0.14, "volume": 141062.0}, {"date": "2016-09-29", "close": 0.135, "volume": 91811.0}, {"date": "2016-09-30", "close": 0.13, "volume": 50538.0}, {"date": "2016-10-03", "close": 0.12, "volume": 629558.0}, {"date": "2016-10-04", "close": 0.12, "volume": 58150.0}, {"date": "2016-10-05", "close": 0.11, "volume": 1291117.0}, {"date": "2016-10-06", "close": 0.12, "volume": 305602.0}, {"date": "2016-10-07", "close": 0.125, "volume": 150677.0}, {"date": "2016-10-10", "close": 0.115, "volume": 286434.0}, {"date": "2016-10-11", "close": 0.12, "volume": 190735.0}, {"date": "2016-10-12", "close": 0.125, "volume": 34006.0}, {"date": "2016-10-14", "close": 0.12, "volume": 160104.0}, {"date": "2016-10-17", "close": 0.11, "volume": 541671.0}, {"date": "2016-10-18", "close": 0.115, "volume": 147150.0}, {"date": "2016-10-19", "close": 0.12, "volume": 16552.0}, {"date": "2016-10-20", "close": 0.12, "volume": 258226.0}, {"date": "2016-10-21", "close": 0.125, "volume": 424799.0}, {"date": "2016-10-24", "close": 0.125, "volume": 239550.0}, {"date": "2016-10-25", "close": 0.125, "volume": 337259.0}, {"date": "2016-10-26", "close": 0.12, "volume": 559918.0}, {"date": "2016-10-27", "close": 0.12, "volume": 259912.0}, {"date": "2016-10-28", "close": 0.125, "volume": 45166.0}, {"date": "2016-11-01", "close": 0.13, "volume": 70788.0}, {"date": "2016-11-02", "close": 0.125, "volume": 245850.0}, {"date": "2016-11-03", "close": 0.13, "volume": 115000.0}, {"date": "2016-11-04", "close": 0.125, "volume": 238000.0}, {"date": "2016-11-07", "close": 0.12, "volume": 276328.0}, {"date": "2016-11-08", "close": 0.12, "volume": 404776.0}, {"date": "2016-11-09", "close": 0.13, "volume": 220787.0}, {"date": "2016-11-10", "close": 0.12, "volume": 464124.0}, {"date": "2016-11-14", "close": 0.12, "volume": 589208.0}, {"date": "2016-11-15", "close": 0.12, "volume": 144899.0}, {"date": "2016-11-16", "close": 0.12, "volume": 109126.0}, {"date": "2016-11-17", "close": 0.12, "volume": 58888.0}, {"date": "2016-11-18", "close": 0.125, "volume": 1561076.0}, {"date": "2016-11-21", "close": 0.135, "volume": 280932.0}, {"date": "2016-11-22", "close": 0.125, "volume": 142968.0}, {"date": "2016-11-23", "close": 0.135, "volume": 38197.0}, {"date": "2016-11-25", "close": 0.092, "volume": 4052489.0}, {"date": "2016-11-28", "close": 0.105, "volume": 726723.0}, {"date": "2016-11-29", "close": 0.1, "volume": 859130.0}, {"date": "2016-11-30", "close": 0.094, "volume": 1456531.0}, {"date": "2016-12-01", "close": 0.095, "volume": 261163.0}, {"date": "2016-12-02", "close": 0.095, "volume": 870299.0}, {"date": "2016-12-05", "close": 0.09, "volume": 488954.0}, {"date": "2016-12-06", "close": 0.081, "volume": 1213184.0}, {"date": "2016-12-07", "close": 0.084, "volume": 533800.0}, {"date": "2016-12-08", "close": 0.089, "volume": 1081477.0}, {"date": "2016-12-09", "close": 0.089, "volume": 561125.0}, {"date": "2016-12-12", "close": 0.091, "volume": 69893.0}, {"date": "2016-12-13", "close": 0.088, "volume": 180135.0}, {"date": "2016-12-14", "close": 0.084, "volume": 754279.0}, {"date": "2016-12-15", "close": 0.08, "volume": 288985.0}, {"date": "2016-12-16", "close": 0.08, "volume": 565573.0}, {"date": "2016-12-19", "close": 0.075, "volume": 148441.0}, {"date": "2016-12-20", "close": 0.082, "volume": 350000.0}, {"date": "2016-12-22", "close": 0.076, "volume": 187782.0}, {"date": "2016-12-28", "close": 0.079, "volume": 39268.0}, {"date": "2016-12-29", "close": 0.081, "volume": 221985.0}, {"date": "2016-12-30", "close": 0.082, "volume": 7000.0}, {"date": "2017-01-03", "close": 0.086, "volume": 227418.0}, {"date": "2017-01-04", "close": 0.086, "volume": 150000.0}, {"date": "2017-01-06", "close": 0.086, "volume": 6500.0}, {"date": "2017-01-09", "close": 0.085, "volume": 252035.0}, {"date": "2017-01-10", "close": 0.091, "volume": 55124.0}, {"date": "2017-01-11", "close": 0.089, "volume": 311464.0}, {"date": "2017-01-12", "close": 0.087, "volume": 318421.0}, {"date": "2017-01-13", "close": 0.084, "volume": 163865.0}, {"date": "2017-01-16", "close": 0.082, "volume": 89500.0}, {"date": "2017-01-17", "close": 0.074, "volume": 1083054.0}, {"date": "2017-01-18", "close": 0.073, "volume": 17000.0}, {"date": "2017-01-19", "close": 0.074, "volume": 105607.0}, {"date": "2017-01-20", "close": 0.08, "volume": 22848.0}, {"date": "2017-01-23", "close": 0.078, "volume": 181666.0}, {"date": "2017-01-24", "close": 0.075, "volume": 75411.0}, {"date": "2017-01-25", "close": 0.076, "volume": 62793.0}, {"date": "2017-01-31", "close": 0.068, "volume": 682392.0}, {"date": "2017-02-01", "close": 0.08, "volume": 356993.0}, {"date": "2017-02-02", "close": 0.076, "volume": 2000.0}, {"date": "2017-02-03", "close": 0.076, "volume": 12000.0}, {"date": "2017-02-06", "close": 0.06, "volume": 994311.0}, {"date": "2017-02-07", "close": 0.06, "volume": 488050.0}, {"date": "2017-02-08", "close": 0.059, "volume": 483730.0}, {"date": "2017-02-09", "close": 0.057, "volume": 778620.0}, {"date": "2017-02-10", "close": 0.06, "volume": 60231.0}, {"date": "2017-02-13", "close": 0.058, "volume": 301000.0}, {"date": "2017-02-14", "close": 0.058, "volume": 24704.0}, {"date": "2017-02-15", "close": 0.058, "volume": 275296.0}, {"date": "2017-02-17", "close": 0.06, "volume": 96191.0}, {"date": "2017-02-20", "close": 0.06, "volume": 615370.0}, {"date": "2017-02-22", "close": 0.06, "volume": 1718.0}, {"date": "2017-02-23", "close": 0.058, "volume": 64595.0}, {"date": "2017-02-24", "close": 0.06, "volume": 73471.0}, {"date": "2017-02-27", "close": 0.057, "volume": 85154.0}, {"date": "2017-02-28", "close": 0.061, "volume": 93467.0}, {"date": "2017-03-01", "close": 0.06, "volume": 233149.0}, {"date": "2017-03-02", "close": 0.059, "volume": 113913.0}, {"date": "2017-03-03", "close": 0.061, "volume": 68100.0}, {"date": "2017-03-06", "close": 0.061, "volume": 52489.0}, {"date": "2017-03-07", "close": 0.06, "volume": 1040096.0}, {"date": "2017-03-09", "close": 0.065, "volume": 118900.0}, {"date": "2017-03-10", "close": 0.066, "volume": 114233.0}, {"date": "2017-03-15", "close": 0.072, "volume": 141807.0}, {"date": "2017-03-16", "close": 0.079, "volume": 195863.0}, {"date": "2017-03-17", "close": 0.08, "volume": 158526.0}, {"date": "2017-03-20", "close": 0.08, "volume": 131405.0}, {"date": "2017-03-21", "close": 0.081, "volume": 160726.0}, {"date": "2017-03-22", "close": 0.07, "volume": 217110.0}, {"date": "2017-03-23", "close": 0.074, "volume": 26757.0}, {"date": "2017-03-27", "close": 0.07, "volume": 245200.0}, {"date": "2017-03-28", "close": 0.07, "volume": 22728.0}, {"date": "2017-03-29", "close": 0.07, "volume": 33429.0}, {"date": "2017-03-30", "close": 0.069, "volume": 97628.0}, {"date": "2017-03-31", "close": 0.07, "volume": 36771.0}, {"date": "2017-04-04", "close": 0.069, "volume": 574892.0}, {"date": "2017-04-05", "close": 0.071, "volume": 578894.0}, {"date": "2017-04-06", "close": 0.07, "volume": 150715.0}, {"date": "2017-04-12", "close": 0.07, "volume": 27849.0}, {"date": "2017-04-13", "close": 0.07, "volume": 345000.0}, {"date": "2017-04-18", "close": 0.066, "volume": 65383.0}, {"date": "2017-04-20", "close": 0.067, "volume": 148396.0}, {"date": "2017-04-21", "close": 0.067, "volume": 134319.0}, {"date": "2017-04-24", "close": 0.07, "volume": 27516.0}, {"date": "2017-04-26", "close": 0.075, "volume": 312143.0}, {"date": "2017-04-27", "close": 0.071, "volume": 174000.0}, {"date": "2017-04-28", "close": 0.071, "volume": 41041.0}, {"date": "2017-05-01", "close": 0.069, "volume": 130991.0}, {"date": "2017-05-03", "close": 0.065, "volume": 807005.0}, {"date": "2017-05-04", "close": 0.06, "volume": 528010.0}, {"date": "2017-05-05", "close": 0.063, "volume": 279645.0}, {"date": "2017-05-08", "close": 0.065, "volume": 51704.0}, {"date": "2017-05-09", "close": 0.065, "volume": 153538.0}, {"date": "2017-05-10", "close": 0.064, "volume": 136667.0}, {"date": "2017-05-11", "close": 0.063, "volume": 81725.0}, {"date": "2017-05-12", "close": 0.058, "volume": 288713.0}, {"date": "2017-05-15", "close": 0.058, "volume": 17094.0}, {"date": "2017-05-16", "close": 0.056, "volume": 762654.0}, {"date": "2017-05-17", "close": 0.058, "volume": 149605.0}, {"date": "2017-05-18", "close": 0.058, "volume": 11000.0}, {"date": "2017-05-19", "close": 0.05, "volume": 562763.0}, {"date": "2017-05-23", "close": 0.055, "volume": 45000.0}, {"date": "2017-05-25", "close": 0.055, "volume": 56000.0}, {"date": "2017-05-29", "close": 0.05, "volume": 292761.0}, {"date": "2017-05-30", "close": 0.049, "volume": 188925.0}, {"date": "2017-05-31", "close": 0.05, "volume": 150500.0}, {"date": "2017-06-01", "close": 0.049, "volume": 75744.0}, {"date": "2017-06-06", "close": 0.047, "volume": 182693.0}, {"date": "2017-06-07", "close": 0.049, "volume": 20000.0}, {"date": "2017-06-08", "close": 0.048, "volume": 15000.0}, {"date": "2017-06-09", "close": 0.047, "volume": 22669.0}, {"date": "2017-06-13", "close": 0.045, "volume": 195000.0}, {"date": "2017-06-15", "close": 0.042, "volume": 250000.0}, {"date": "2017-06-16", "close": 0.042, "volume": 200000.0}, {"date": "2017-06-19", "close": 0.045, "volume": 117966.0}, {"date": "2017-06-20", "close": 0.047, "volume": 60987.0}, {"date": "2017-06-21", "close": 0.048, "volume": 40980.0}, {"date": "2017-06-26", "close": 0.042, "volume": 441289.0}, {"date": "2017-06-29", "close": 0.046, "volume": 77000.0}, {"date": "2017-06-30", "close": 0.047, "volume": 144362.0}, {"date": "2017-07-03", "close": 0.047, "volume": 56158.0}, {"date": "2017-07-04", "close": 0.045, "volume": 43576.0}, {"date": "2017-07-06", "close": 0.041, "volume": 806836.0}, {"date": "2017-07-07", "close": 0.038, "volume": 721195.0}, {"date": "2017-07-10", "close": 0.041, "volume": 194928.0}, {"date": "2017-07-12", "close": 0.031, "volume": 1386764.0}, {"date": "2017-07-14", "close": 0.036, "volume": 204897.0}, {"date": "2017-07-17", "close": 0.038, "volume": 100000.0}, {"date": "2017-07-18", "close": 0.045, "volume": 733486.0}, {"date": "2017-07-19", "close": 0.045, "volume": 155000.0}, {"date": "2017-07-20", "close": 0.045, "volume": 3423.0}, {"date": "2017-07-24", "close": 0.041, "volume": 323553.0}, {"date": "2017-07-25", "close": 0.038, "volume": 235851.0}, {"date": "2017-07-26", "close": 0.038, "volume": 20000.0}, {"date": "2017-07-27", "close": 0.039, "volume": 44000.0}, {"date": "2017-08-02", "close": 0.039, "volume": 58686.0}, {"date": "2017-08-03", "close": 0.038, "volume": 83867.0}, {"date": "2017-08-04", "close": 0.038, "volume": 117447.0}, {"date": "2017-08-08", "close": 0.039, "volume": 237701.0}, {"date": "2017-08-10", "close": 0.038, "volume": 218455.0}, {"date": "2017-08-11", "close": 0.032, "volume": 41690.0}, {"date": "2017-08-14", "close": 0.036, "volume": 253320.0}, {"date": "2017-08-15", "close": 0.04, "volume": 92462.0}, {"date": "2017-08-18", "close": 0.04, "volume": 131710.0}, {"date": "2017-08-21", "close": 0.04, "volume": 39044.0}, {"date": "2017-08-25", "close": 0.038, "volume": 78166.0}, {"date": "2017-08-30", "close": 0.038, "volume": 8000.0}, {"date": "2017-09-01", "close": 0.038, "volume": 20000.0}, {"date": "2017-09-04", "close": 0.038, "volume": 32590.0}, {"date": "2017-09-05", "close": 0.039, "volume": 12000.0}, {"date": "2017-09-15", "close": 0.035, "volume": 29000.0}, {"date": "2017-09-18", "close": 0.035, "volume": 79777.0}, {"date": "2017-09-20", "close": 0.036, "volume": 30000.0}, {"date": "2017-09-25", "close": 0.027, "volume": 241152.0}, {"date": "2017-09-28", "close": 0.036, "volume": 422030.0}, {"date": "2017-09-29", "close": 0.036, "volume": 30257.0}, {"date": "2017-10-02", "close": 0.036, "volume": 15000.0}, {"date": "2017-10-03", "close": 0.037, "volume": 20000.0}, {"date": "2017-10-05", "close": 0.038, "volume": 160470.0}, {"date": "2017-10-06", "close": 0.038, "volume": 43992.0}, {"date": "2017-10-09", "close": 0.04, "volume": 105268.0}, {"date": "2017-10-10", "close": 0.042, "volume": 15000.0}, {"date": "2017-10-12", "close": 0.04, "volume": 62381.0}, {"date": "2017-10-13", "close": 0.041, "volume": 62619.0}, {"date": "2017-10-16", "close": 0.041, "volume": 15151.0}, {"date": "2017-10-17", "close": 0.041, "volume": 313959.0}, {"date": "2017-10-18", "close": 0.036, "volume": 107502.0}, {"date": "2017-10-20", "close": 0.042, "volume": 16313.0}, {"date": "2017-10-23", "close": 0.044, "volume": 310920.0}, {"date": "2017-10-24", "close": 0.04, "volume": 43242.0}, {"date": "2017-10-25", "close": 0.04, "volume": 132420.0}, {"date": "2017-10-26", "close": 0.038, "volume": 74701.0}, {"date": "2017-10-30", "close": 0.037, "volume": 210356.0}, {"date": "2017-11-03", "close": 0.041, "volume": 38026.0}, {"date": "2017-11-06", "close": 0.044, "volume": 280731.0}, {"date": "2017-11-07", "close": 0.048, "volume": 200628.0}, {"date": "2017-11-08", "close": 0.052, "volume": 227297.0}, {"date": "2017-11-09", "close": 0.055, "volume": 407724.0}, {"date": "2017-11-10", "close": 0.064, "volume": 792966.0}, {"date": "2017-11-13", "close": 0.063, "volume": 338864.0}, {"date": "2017-11-14", "close": 0.065, "volume": 84636.0}, {"date": "2017-11-15", "close": 0.065, "volume": 386863.0}, {"date": "2017-11-16", "close": 0.063, "volume": 44821.0}, {"date": "2017-11-17", "close": 0.06, "volume": 309820.0}, {"date": "2017-11-20", "close": 0.057, "volume": 48901.0}, {"date": "2017-11-22", "close": 0.059, "volume": 102703.0}, {"date": "2017-11-23", "close": 0.055, "volume": 550832.0}, {"date": "2017-11-24", "close": 0.06, "volume": 292950.0}, {"date": "2017-11-27", "close": 0.06, "volume": 23398.0}, {"date": "2017-11-28", "close": 0.061, "volume": 477218.0}, {"date": "2017-11-29", "close": 0.073, "volume": 1327256.0}, {"date": "2017-11-30", "close": 0.085, "volume": 701565.0}, {"date": "2017-12-01", "close": 0.085, "volume": 1076687.0}, {"date": "2017-12-04", "close": 0.079, "volume": 431909.0}, {"date": "2017-12-06", "close": 0.072, "volume": 281571.0}, {"date": "2017-12-07", "close": 0.075, "volume": 69433.0}, {"date": "2017-12-08", "close": 0.078, "volume": 10335.0}, {"date": "2017-12-11", "close": 0.078, "volume": 17228.0}, {"date": "2017-12-12", "close": 0.084, "volume": 741772.0}, {"date": "2017-12-13", "close": 0.082, "volume": 53949.0}, {"date": "2017-12-14", "close": 0.082, "volume": 32516.0}, {"date": "2017-12-15", "close": 0.085, "volume": 372479.0}, {"date": "2017-12-18", "close": 0.094, "volume": 568346.0}, {"date": "2017-12-19", "close": 0.095, "volume": 411129.0}, {"date": "2017-12-20", "close": 0.1, "volume": 834227.0}, {"date": "2017-12-21", "close": 0.105, "volume": 124158.0}, {"date": "2017-12-22", "close": 0.1, "volume": 210000.0}, {"date": "2017-12-27", "close": 0.1, "volume": 669404.0}, {"date": "2017-12-28", "close": 0.095, "volume": 142475.0}, {"date": "2017-12-29", "close": 0.1, "volume": 20772.0}, {"date": "2018-01-02", "close": 0.099, "volume": 40381.0}, {"date": "2018-01-03", "close": 0.11, "volume": 788851.0}, {"date": "2018-01-04", "close": 0.115, "volume": 30077.0}, {"date": "2018-01-05", "close": 0.115, "volume": 105423.0}, {"date": "2018-01-08", "close": 0.11, "volume": 178594.0}, {"date": "2018-01-09", "close": 0.105, "volume": 159420.0}, {"date": "2018-01-10", "close": 0.1, "volume": 143548.0}, {"date": "2018-01-12", "close": 0.11, "volume": 817082.0}, {"date": "2018-01-15", "close": 0.105, "volume": 50412.0}, {"date": "2018-01-16", "close": 0.105, "volume": 15156.0}, {"date": "2018-01-17", "close": 0.1, "volume": 79294.0}, {"date": "2018-01-23", "close": 0.1, "volume": 66096.0}, {"date": "2018-01-24", "close": 0.1, "volume": 10246.0}, {"date": "2018-01-25", "close": 0.09, "volume": 331138.0}, {"date": "2018-01-29", "close": 0.082, "volume": 322810.0}, {"date": "2018-01-30", "close": 0.077, "volume": 425688.0}, {"date": "2018-01-31", "close": 0.083, "volume": 13075.0}, {"date": "2018-02-01", "close": 0.088, "volume": 202695.0}, {"date": "2018-02-02", "close": 0.088, "volume": 7765.0}, {"date": "2018-02-05", "close": 0.092, "volume": 44806.0}, {"date": "2018-02-06", "close": 0.085, "volume": 348863.0}, {"date": "2018-02-07", "close": 0.085, "volume": 20000.0}, {"date": "2018-02-08", "close": 0.084, "volume": 18470.0}, {"date": "2018-02-09", "close": 0.087, "volume": 192206.0}, {"date": "2018-02-12", "close": 0.088, "volume": 123636.0}, {"date": "2018-02-13", "close": 0.089, "volume": 272070.0}, {"date": "2018-02-14", "close": 0.091, "volume": 196559.0}, {"date": "2018-02-15", "close": 0.094, "volume": 58661.0}, {"date": "2018-02-16", "close": 0.094, "volume": 44702.0}, {"date": "2018-02-19", "close": 0.094, "volume": 57579.0}, {"date": "2018-02-20", "close": 0.095, "volume": 77748.0}, {"date": "2018-02-21", "close": 0.1, "volume": 329733.0}, {"date": "2018-02-22", "close": 0.11, "volume": 505104.0}, {"date": "2018-02-23", "close": 0.105, "volume": 64293.0}, {"date": "2018-02-26", "close": 0.095, "volume": 668723.0}, {"date": "2018-02-27", "close": 0.095, "volume": 304146.0}, {"date": "2018-02-28", "close": 0.11, "volume": 262747.0}, {"date": "2018-03-01", "close": 0.11, "volume": 21464.0}, {"date": "2018-03-02", "close": 0.105, "volume": 34679.0}, {"date": "2018-03-05", "close": 0.115, "volume": 473788.0}, {"date": "2018-03-06", "close": 0.12, "volume": 324008.0}, {"date": "2018-03-07", "close": 0.115, "volume": 210591.0}, {"date": "2018-03-08", "close": 0.12, "volume": 102511.0}, {"date": "2018-03-09", "close": 0.12, "volume": 210002.0}, {"date": "2018-03-12", "close": 0.135, "volume": 507698.0}, {"date": "2018-03-13", "close": 0.14, "volume": 696917.0}, {"date": "2018-03-14", "close": 0.15, "volume": 1059286.0}, {"date": "2018-03-15", "close": 0.185, "volume": 1385599.0}, {"date": "2018-03-16", "close": 0.17, "volume": 827273.0}, {"date": "2018-03-19", "close": 0.155, "volume": 442912.0}, {"date": "2018-03-20", "close": 0.16, "volume": 286444.0}, {"date": "2018-03-21", "close": 0.16, "volume": 167709.0}, {"date": "2018-03-22", "close": 0.19, "volume": 2243590.0}, {"date": "2018-03-23", "close": 0.185, "volume": 611012.0}, {"date": "2018-03-26", "close": 0.19, "volume": 480366.0}, {"date": "2018-03-27", "close": 0.18, "volume": 418274.0}, {"date": "2018-03-28", "close": 0.195, "volume": 98697.0}, {"date": "2018-03-29", "close": 0.19, "volume": 290394.0}, {"date": "2018-04-03", "close": 0.19, "volume": 251990.0}, {"date": "2018-04-04", "close": 0.22, "volume": 1017987.0}, {"date": "2018-04-05", "close": 0.23, "volume": 523554.0}, {"date": "2018-04-06", "close": 0.265, "volume": 1318771.0}, {"date": "2018-04-09", "close": 0.27, "volume": 2027670.0}, {"date": "2018-04-10", "close": 0.225, "volume": 1416080.0}, {"date": "2018-04-11", "close": 0.26, "volume": 1309723.0}, {"date": "2018-04-12", "close": 0.255, "volume": 392523.0}, {"date": "2018-04-13", "close": 0.23, "volume": 325112.0}, {"date": "2018-04-16", "close": 0.22, "volume": 346458.0}, {"date": "2018-04-17", "close": 0.195, "volume": 336401.0}, {"date": "2018-04-18", "close": 0.155, "volume": 1030175.0}, {"date": "2018-04-19", "close": 0.175, "volume": 682559.0}, {"date": "2018-04-20", "close": 0.18, "volume": 335074.0}, {"date": "2018-04-23", "close": 0.18, "volume": 99433.0}, {"date": "2018-04-24", "close": 0.18, "volume": 346077.0}, {"date": "2018-04-26", "close": 0.18, "volume": 314356.0}, {"date": "2018-04-27", "close": 0.19, "volume": 91442.0}, {"date": "2018-04-30", "close": 0.195, "volume": 224086.0}, {"date": "2018-05-01", "close": 0.195, "volume": 82230.0}, {"date": "2018-05-02", "close": 0.205, "volume": 400410.0}, {"date": "2018-05-03", "close": 0.2, "volume": 345660.0}, {"date": "2018-05-04", "close": 0.2, "volume": 257255.0}, {"date": "2018-05-07", "close": 0.19, "volume": 466310.0}, {"date": "2018-05-08", "close": 0.2, "volume": 163321.0}, {"date": "2018-05-09", "close": 0.2, "volume": 133714.0}, {"date": "2018-05-10", "close": 0.195, "volume": 50020.0}, {"date": "2018-05-11", "close": 0.185, "volume": 174190.0}, {"date": "2018-05-14", "close": 0.165, "volume": 303459.0}, {"date": "2018-05-15", "close": 0.17, "volume": 196521.0}, {"date": "2018-05-16", "close": 0.185, "volume": 67638.0}, {"date": "2018-05-17", "close": 0.195, "volume": 167668.0}, {"date": "2018-05-18", "close": 0.2, "volume": 53260.0}, {"date": "2018-05-21", "close": 0.19, "volume": 48969.0}, {"date": "2018-05-22", "close": 0.195, "volume": 81053.0}, {"date": "2018-05-23", "close": 0.185, "volume": 44965.0}, {"date": "2018-05-24", "close": 0.195, "volume": 30600.0}, {"date": "2018-05-25", "close": 0.18, "volume": 179291.0}, {"date": "2018-05-28", "close": 0.18, "volume": 264554.0}, {"date": "2018-05-29", "close": 0.175, "volume": 86600.0}, {"date": "2018-05-31", "close": 0.19, "volume": 43550.0}, {"date": "2018-06-01", "close": 0.185, "volume": 69997.0}, {"date": "2018-06-04", "close": 0.175, "volume": 50000.0}, {"date": "2018-06-05", "close": 0.175, "volume": 227983.0}, {"date": "2018-06-06", "close": 0.165, "volume": 75136.0}, {"date": "2018-06-07", "close": 0.18, "volume": 22289.0}, {"date": "2018-06-08", "close": 0.18, "volume": 211357.0}, {"date": "2018-06-12", "close": 0.165, "volume": 243105.0}, {"date": "2018-06-13", "close": 0.17, "volume": 115707.0}, {"date": "2018-06-14", "close": 0.17, "volume": 10138.0}, {"date": "2018-06-15", "close": 0.155, "volume": 70380.0}, {"date": "2018-06-18", "close": 0.165, "volume": 52808.0}, {"date": "2018-06-19", "close": 0.165, "volume": 45211.0}, {"date": "2018-06-20", "close": 0.165, "volume": 171905.0}, {"date": "2018-06-21", "close": 0.155, "volume": 29467.0}, {"date": "2018-06-22", "close": 0.165, "volume": 42079.0}, {"date": "2018-06-25", "close": 0.155, "volume": 72509.0}, {"date": "2018-06-26", "close": 0.155, "volume": 164137.0}, {"date": "2018-06-27", "close": 0.14, "volume": 122447.0}, {"date": "2018-06-28", "close": 0.15, "volume": 103907.0}, {"date": "2018-06-29", "close": 0.16, "volume": 40257.0}, {"date": "2018-07-02", "close": 0.15, "volume": 164248.0}, {"date": "2018-07-03", "close": 0.17, "volume": 16642.0}, {"date": "2018-07-04", "close": 0.165, "volume": 29829.0}, {"date": "2018-07-05", "close": 0.17, "volume": 164045.0}, {"date": "2018-07-06", "close": 0.16, "volume": 195875.0}, {"date": "2018-07-09", "close": 0.17, "volume": 378788.0}, {"date": "2018-07-10", "close": 0.15, "volume": 144822.0}, {"date": "2018-07-11", "close": 0.16, "volume": 116334.0}, {"date": "2018-07-12", "close": 0.165, "volume": 54608.0}, {"date": "2018-07-13", "close": 0.165, "volume": 117362.0}, {"date": "2018-07-16", "close": 0.16, "volume": 107667.0}, {"date": "2018-07-17", "close": 0.165, "volume": 147733.0}, {"date": "2018-07-18", "close": 0.165, "volume": 47914.0}, {"date": "2018-07-19", "close": 0.16, "volume": 32723.0}, {"date": "2018-07-20", "close": 0.17, "volume": 131342.0}, {"date": "2018-07-23", "close": 0.165, "volume": 80441.0}, {"date": "2018-07-24", "close": 0.155, "volume": 181817.0}, {"date": "2018-07-25", "close": 0.155, "volume": 100238.0}, {"date": "2018-07-26", "close": 0.15, "volume": 100139.0}, {"date": "2018-07-27", "close": 0.16, "volume": 18728.0}, {"date": "2018-07-30", "close": 0.16, "volume": 101957.0}, {"date": "2018-07-31", "close": 0.11, "volume": 714583.0}, {"date": "2018-08-01", "close": 0.1, "volume": 155730.0}, {"date": "2018-08-02", "close": 0.1, "volume": 341839.0}, {"date": "2018-08-03", "close": 0.1, "volume": 12900.0}, {"date": "2018-08-06", "close": 0.11, "volume": 50000.0}, {"date": "2018-08-07", "close": 0.105, "volume": 82497.0}, {"date": "2018-08-09", "close": 0.096, "volume": 280000.0}, {"date": "2018-08-10", "close": 0.097, "volume": 137425.0}, {"date": "2018-08-13", "close": 0.098, "volume": 140211.0}, {"date": "2018-08-14", "close": 0.098, "volume": 18613.0}, {"date": "2018-08-15", "close": 0.096, "volume": 40193.0}, {"date": "2018-08-16", "close": 0.095, "volume": 229300.0}, {"date": "2018-08-17", "close": 0.088, "volume": 2011.0}, {"date": "2018-08-20", "close": 0.084, "volume": 183413.0}, {"date": "2018-08-21", "close": 0.084, "volume": 49190.0}, {"date": "2018-08-22", "close": 0.082, "volume": 37187.0}, {"date": "2018-08-23", "close": 0.084, "volume": 69382.0}, {"date": "2018-08-24", "close": 0.082, "volume": 53903.0}, {"date": "2018-08-27", "close": 0.082, "volume": 7741.0}, {"date": "2018-08-28", "close": 0.072, "volume": 103056.0}, {"date": "2018-08-29", "close": 0.061, "volume": 371614.0}, {"date": "2018-08-30", "close": 0.076, "volume": 128529.0}, {"date": "2018-09-03", "close": 0.075, "volume": 2533514.0}, {"date": "2018-09-04", "close": 0.078, "volume": 51000.0}, {"date": "2018-09-05", "close": 0.076, "volume": 11000.0}, {"date": "2018-09-06", "close": 0.067, "volume": 678405.0}, {"date": "2018-09-07", "close": 0.068, "volume": 28286.0}, {"date": "2018-09-11", "close": 0.062, "volume": 123773.0}, {"date": "2018-09-13", "close": 0.061, "volume": 87622.0}, {"date": "2018-09-14", "close": 0.062, "volume": 6296.0}, {"date": "2018-09-17", "close": 0.067, "volume": 128463.0}, {"date": "2018-09-18", "close": 0.065, "volume": 124878.0}, {"date": "2018-09-19", "close": 0.067, "volume": 14000.0}, {"date": "2018-09-20", "close": 0.074, "volume": 568790.0}, {"date": "2018-09-21", "close": 0.072, "volume": 500680.0}, {"date": "2018-09-25", "close": 0.066, "volume": 60000.0}, {"date": "2018-09-26", "close": 0.065, "volume": 57680.0}, {"date": "2018-09-27", "close": 0.066, "volume": 183400.0}, {"date": "2018-09-28", "close": 0.067, "volume": 229773.0}, {"date": "2018-10-01", "close": 0.07, "volume": 109250.0}, {"date": "2018-10-02", "close": 0.068, "volume": 203502.0}, {"date": "2018-10-03", "close": 0.069, "volume": 330282.0}, {"date": "2018-10-04", "close": 0.068, "volume": 120010.0}, {"date": "2018-10-05", "close": 0.07, "volume": 254766.0}, {"date": "2018-10-08", "close": 0.071, "volume": 119253.0}, {"date": "2018-10-10", "close": 0.068, "volume": 101145.0}, {"date": "2018-10-11", "close": 0.067, "volume": 197998.0}, {"date": "2018-10-12", "close": 0.07, "volume": 102002.0}, {"date": "2018-10-18", "close": 0.065, "volume": 41936.0}, {"date": "2018-10-19", "close": 0.065, "volume": 14572.0}, {"date": "2018-10-22", "close": 0.07, "volume": 343778.0}, {"date": "2018-10-23", "close": 0.075, "volume": 191290.0}, {"date": "2018-10-24", "close": 0.066, "volume": 112975.0}, {"date": "2018-10-25", "close": 0.067, "volume": 97359.0}, {"date": "2018-10-29", "close": 0.068, "volume": 151245.0}, {"date": "2018-10-30", "close": 0.076, "volume": 197266.0}, {"date": "2018-11-01", "close": 0.075, "volume": 167020.0}, {"date": "2018-11-05", "close": 0.067, "volume": 9249.0}, {"date": "2018-11-06", "close": 0.068, "volume": 1000.0}, {"date": "2018-11-07", "close": 0.066, "volume": 62228.0}, {"date": "2018-11-08", "close": 0.07, "volume": 19679.0}, {"date": "2018-11-12", "close": 0.074, "volume": 30278.0}, {"date": "2018-11-13", "close": 0.07, "volume": 28500.0}, {"date": "2018-11-14", "close": 0.07, "volume": 332479.0}, {"date": "2018-11-16", "close": 0.065, "volume": 189000.0}, {"date": "2018-11-19", "close": 0.071, "volume": 7100.0}, {"date": "2018-11-20", "close": 0.072, "volume": 60883.0}, {"date": "2018-11-27", "close": 0.065, "volume": 145134.0}, {"date": "2018-11-28", "close": 0.065, "volume": 60426.0}, {"date": "2018-11-30", "close": 0.066, "volume": 18464.0}, {"date": "2018-12-03", "close": 0.066, "volume": 7100.0}, {"date": "2018-12-04", "close": 0.065, "volume": 91365.0}, {"date": "2018-12-05", "close": 0.07, "volume": 1370130.0}, {"date": "2018-12-07", "close": 0.072, "volume": 54352.0}, {"date": "2018-12-10", "close": 0.067, "volume": 80000.0}, {"date": "2018-12-13", "close": 0.066, "volume": 33000.0}, {"date": "2018-12-14", "close": 0.07, "volume": 60892.0}, {"date": "2018-12-17", "close": 0.07, "volume": 515000.0}, {"date": "2018-12-18", "close": 0.068, "volume": 20000.0}, {"date": "2018-12-19", "close": 0.07, "volume": 423452.0}, {"date": "2018-12-20", "close": 0.07, "volume": 150000.0}, {"date": "2018-12-21", "close": 0.068, "volume": 200000.0}, {"date": "2018-12-27", "close": 0.068, "volume": 11237.0}, {"date": "2018-12-28", "close": 0.07, "volume": 65000.0}, {"date": "2018-12-31", "close": 0.07, "volume": 7285.0}, {"date": "2019-01-02", "close": 0.068, "volume": 3000.0}, {"date": "2019-01-03", "close": 0.07, "volume": 121353.0}, {"date": "2019-01-07", "close": 0.068, "volume": 81989.0}, {"date": "2019-01-09", "close": 0.069, "volume": 52169.0}, {"date": "2019-01-10", "close": 0.069, "volume": 5948.0}, {"date": "2019-01-15", "close": 0.07, "volume": 10000.0}, {"date": "2019-01-17", "close": 0.07, "volume": 7500.0}, {"date": "2019-01-21", "close": 0.07, "volume": 14000.0}, {"date": "2019-01-22", "close": 0.07, "volume": 60000.0}, {"date": "2019-01-23", "close": 0.067, "volume": 59402.0}, {"date": "2019-01-24", "close": 0.067, "volume": 38888.0}, {"date": "2019-01-29", "close": 0.069, "volume": 208342.0}, {"date": "2019-01-30", "close": 0.065, "volume": 203638.0}, {"date": "2019-01-31", "close": 0.065, "volume": 50408.0}, {"date": "2019-02-01", "close": 0.065, "volume": 14378.0}, {"date": "2019-02-04", "close": 0.064, "volume": 44859.0}, {"date": "2019-02-05", "close": 0.065, "volume": 9450.0}, {"date": "2019-02-06", "close": 0.065, "volume": 710884.0}, {"date": "2019-02-07", "close": 0.065, "volume": 711581.0}, {"date": "2019-02-08", "close": 0.065, "volume": 45000.0}, {"date": "2019-02-12", "close": 0.065, "volume": 130606.0}, {"date": "2019-02-13", "close": 0.066, "volume": 138220.0}, {"date": "2019-02-14", "close": 0.065, "volume": 108333.0}, {"date": "2019-02-15", "close": 0.065, "volume": 344114.0}, {"date": "2019-02-18", "close": 0.067, "volume": 72388.0}, {"date": "2019-02-20", "close": 0.063, "volume": 77373.0}, {"date": "2019-02-21", "close": 0.066, "volume": 196626.0}, {"date": "2019-02-22", "close": 0.077, "volume": 1119854.0}, {"date": "2019-02-25", "close": 0.078, "volume": 1455939.0}, {"date": "2019-02-26", "close": 0.08, "volume": 283000.0}, {"date": "2019-02-27", "close": 0.08, "volume": 163453.0}, {"date": "2019-03-01", "close": 0.08, "volume": 114800.0}, {"date": "2019-03-04", "close": 0.073, "volume": 188912.0}, {"date": "2019-03-05", "close": 0.07, "volume": 191231.0}, {"date": "2019-03-06", "close": 0.07, "volume": 57651.0}, {"date": "2019-03-07", "close": 0.068, "volume": 141296.0}, {"date": "2019-03-08", "close": 0.068, "volume": 85200.0}, {"date": "2019-03-11", "close": 0.064, "volume": 153659.0}, {"date": "2019-03-12", "close": 0.064, "volume": 209312.0}, {"date": "2019-03-13", "close": 0.064, "volume": 12000.0}, {"date": "2019-03-14", "close": 0.065, "volume": 370000.0}, {"date": "2019-03-15", "close": 0.069, "volume": 200023.0}, {"date": "2019-03-18", "close": 0.065, "volume": 261596.0}, {"date": "2019-03-20", "close": 0.061, "volume": 32024.0}, {"date": "2019-03-22", "close": 0.062, "volume": 58000.0}, {"date": "2019-03-28", "close": 0.062, "volume": 56160.0}, {"date": "2019-04-01", "close": 0.061, "volume": 21996.0}, {"date": "2019-04-02", "close": 0.064, "volume": 230598.0}, {"date": "2019-04-03", "close": 0.061, "volume": 30000.0}, {"date": "2019-04-04", "close": 0.061, "volume": 72339.0}, {"date": "2019-04-05", "close": 0.064, "volume": 95510.0}, {"date": "2019-04-08", "close": 0.061, "volume": 15000.0}, {"date": "2019-04-09", "close": 0.061, "volume": 7120.0}, {"date": "2019-04-10", "close": 0.061, "volume": 82953.0}, {"date": "2019-04-12", "close": 0.061, "volume": 6800.0}, {"date": "2019-04-15", "close": 0.06, "volume": 215055.0}, {"date": "2019-04-17", "close": 0.059, "volume": 202023.0}, {"date": "2019-04-18", "close": 0.055, "volume": 27250.0}, {"date": "2019-04-24", "close": 0.05, "volume": 113381.0}, {"date": "2019-04-26", "close": 0.05, "volume": 11363.0}, {"date": "2019-04-29", "close": 0.05, "volume": 218854.0}, {"date": "2019-04-30", "close": 0.05, "volume": 40000.0}, {"date": "2019-05-01", "close": 0.05, "volume": 236531.0}, {"date": "2019-05-03", "close": 0.05, "volume": 16141.0}, {"date": "2019-05-06", "close": 0.05, "volume": 25000.0}, {"date": "2019-05-14", "close": 0.05, "volume": 20000.0}, {"date": "2019-05-16", "close": 0.04, "volume": 83249.0}, {"date": "2019-05-17", "close": 0.04, "volume": 115573.0}, {"date": "2019-05-21", "close": 0.044, "volume": 34216.0}, {"date": "2019-05-23", "close": 0.044, "volume": 22273.0}, {"date": "2019-05-24", "close": 0.044, "volume": 20114.0}, {"date": "2019-05-27", "close": 0.039, "volume": 120513.0}, {"date": "2019-05-29", "close": 0.039, "volume": 9665.0}, {"date": "2019-05-30", "close": 0.037, "volume": 812951.0}, {"date": "2019-05-31", "close": 0.037, "volume": 136399.0}, {"date": "2019-06-03", "close": 0.039, "volume": 16000.0}, {"date": "2019-06-04", "close": 0.03, "volume": 890299.0}, {"date": "2019-06-05", "close": 0.033, "volume": 80000.0}, {"date": "2019-06-06", "close": 0.033, "volume": 55225.0}, {"date": "2019-06-11", "close": 0.038, "volume": 183634.0}, {"date": "2019-06-12", "close": 0.047, "volume": 121599.0}, {"date": "2019-06-13", "close": 0.047, "volume": 3600.0}, {"date": "2019-06-14", "close": 0.047, "volume": 6000.0}, {"date": "2019-06-17", "close": 0.038, "volume": 431925.0}, {"date": "2019-06-18", "close": 0.038, "volume": 60749.0}, {"date": "2019-06-19", "close": 0.038, "volume": 17678.0}, {"date": "2019-06-24", "close": 0.037, "volume": 91571.0}, {"date": "2019-06-26", "close": 0.04, "volume": 491155.0}, {"date": "2019-06-27", "close": 0.04, "volume": 160000.0}, {"date": "2019-06-28", "close": 0.044, "volume": 115910.0}, {"date": "2019-07-01", "close": 0.044, "volume": 13333.0}, {"date": "2019-07-09", "close": 0.044, "volume": 206884.0}, {"date": "2019-07-11", "close": 0.044, "volume": 30000.0}, {"date": "2019-07-15", "close": 0.047, "volume": 20000.0}, {"date": "2019-07-18", "close": 0.047, "volume": 1500.0}, {"date": "2019-07-19", "close": 0.049, "volume": 323002.0}, {"date": "2019-07-22", "close": 0.049, "volume": 40000.0}, {"date": "2019-07-23", "close": 0.04, "volume": 31036.0}, {"date": "2019-07-24", "close": 0.041, "volume": 98324.0}, {"date": "2019-07-25", "close": 0.042, "volume": 107816.0}, {"date": "2019-07-26", "close": 0.042, "volume": 45553.0}, {"date": "2019-07-29", "close": 0.047, "volume": 1124.0}, {"date": "2019-07-30", "close": 0.047, "volume": 3000.0}, {"date": "2019-08-02", "close": 0.048, "volume": 41833.0}, {"date": "2019-08-05", "close": 0.047, "volume": 432036.0}, {"date": "2019-08-06", "close": 0.05, "volume": 130000.0}, {"date": "2019-08-07", "close": 0.049, "volume": 317236.0}, {"date": "2019-08-08", "close": 0.046, "volume": 56136.0}, {"date": "2019-08-09", "close": 0.05, "volume": 345257.0}, {"date": "2019-08-12", "close": 0.047, "volume": 332000.0}, {"date": "2019-08-13", "close": 0.052, "volume": 179886.0}, {"date": "2019-08-14", "close": 0.052, "volume": 28769.0}, {"date": "2019-08-15", "close": 0.055, "volume": 292002.0}, {"date": "2019-08-19", "close": 0.055, "volume": 50000.0}, {"date": "2019-08-20", "close": 0.054, "volume": 35054.0}, {"date": "2019-08-22", "close": 0.062, "volume": 140306.0}, {"date": "2019-08-23", "close": 0.062, "volume": 76007.0}, {"date": "2019-08-26", "close": 0.061, "volume": 20000.0}, {"date": "2019-08-29", "close": 0.06, "volume": 40000.0}, {"date": "2019-08-30", "close": 0.06, "volume": 34000.0}, {"date": "2019-09-02", "close": 0.06, "volume": 16587.0}, {"date": "2019-09-04", "close": 0.06, "volume": 20000.0}, {"date": "2019-09-05", "close": 0.06, "volume": 16000.0}, {"date": "2019-09-06", "close": 0.055, "volume": 10500.0}, {"date": "2019-09-09", "close": 0.055, "volume": 274651.0}, {"date": "2019-09-11", "close": 0.055, "volume": 40436.0}, {"date": "2019-09-12", "close": 0.057, "volume": 17629.0}, {"date": "2019-09-16", "close": 0.062, "volume": 30787.0}, {"date": "2019-09-17", "close": 0.062, "volume": 52899.0}, {"date": "2019-09-19", "close": 0.055, "volume": 62809.0}, {"date": "2019-09-20", "close": 0.055, "volume": 200000.0}, {"date": "2019-09-26", "close": 0.064, "volume": 275565.0}, {"date": "2019-09-30", "close": 0.064, "volume": 50000.0}, {"date": "2019-10-01", "close": 0.06, "volume": 14512.0}, {"date": "2019-10-02", "close": 0.06, "volume": 66800.0}, {"date": "2019-10-03", "close": 0.058, "volume": 500293.0}, {"date": "2019-10-04", "close": 0.061, "volume": 177078.0}, {"date": "2019-10-08", "close": 0.06, "volume": 23000.0}, {"date": "2019-10-10", "close": 0.065, "volume": 397546.0}, {"date": "2019-10-11", "close": 0.065, "volume": 353366.0}, {"date": "2019-10-14", "close": 0.064, "volume": 183350.0}, {"date": "2019-10-15", "close": 0.064, "volume": 106288.0}, {"date": "2019-10-16", "close": 0.053, "volume": 480212.0}, {"date": "2019-10-21", "close": 0.054, "volume": 29371.0}, {"date": "2019-10-23", "close": 0.053, "volume": 43804.0}, {"date": "2019-10-24", "close": 0.054, "volume": 28000.0}, {"date": "2019-10-25", "close": 0.052, "volume": 204757.0}, {"date": "2019-10-28", "close": 0.053, "volume": 100000.0}, {"date": "2019-10-30", "close": 0.053, "volume": 20000.0}, {"date": "2019-10-31", "close": 0.053, "volume": 15349.0}, {"date": "2019-11-07", "close": 0.052, "volume": 34751.0}, {"date": "2019-11-08", "close": 0.052, "volume": 22629.0}, {"date": "2019-11-12", "close": 0.055, "volume": 142241.0}, {"date": "2019-11-13", "close": 0.055, "volume": 63184.0}, {"date": "2019-11-14", "close": 0.058, "volume": 14000.0}, {"date": "2019-11-15", "close": 0.059, "volume": 80973.0}, {"date": "2019-11-18", "close": 0.057, "volume": 55818.0}, {"date": "2019-11-20", "close": 0.058, "volume": 10000.0}, {"date": "2019-11-22", "close": 0.053, "volume": 222773.0}, {"date": "2019-11-25", "close": 0.053, "volume": 15432.0}, {"date": "2019-11-26", "close": 0.052, "volume": 37500.0}, {"date": "2019-11-27", "close": 0.054, "volume": 250524.0}, {"date": "2019-11-28", "close": 0.05, "volume": 615802.0}, {"date": "2019-11-29", "close": 0.05, "volume": 335563.0}, {"date": "2019-12-02", "close": 0.045, "volume": 64500.0}, {"date": "2019-12-03", "close": 0.045, "volume": 110017.0}, {"date": "2019-12-13", "close": 0.042, "volume": 84814.0}, {"date": "2019-12-16", "close": 0.045, "volume": 9672.0}, {"date": "2019-12-18", "close": 0.047, "volume": 501.0}, {"date": "2019-12-20", "close": 0.045, "volume": 17387.0}, {"date": "2019-12-23", "close": 0.04, "volume": 41356.0}, {"date": "2019-12-24", "close": 0.041, "volume": 19418.0}, {"date": "2019-12-27", "close": 0.04, "volume": 1304.0}, {"date": "2020-01-02", "close": 0.04, "volume": 35765.0}, {"date": "2020-01-07", "close": 0.032, "volume": 130680.0}, {"date": "2020-01-08", "close": 0.036, "volume": 34763.0}, {"date": "2020-01-09", "close": 0.041, "volume": 117641.0}, {"date": "2020-01-14", "close": 0.036, "volume": 72264.0}, {"date": "2020-01-15", "close": 0.032, "volume": 250880.0}, {"date": "2020-01-16", "close": 0.036, "volume": 615105.0}, {"date": "2020-01-17", "close": 0.036, "volume": 86300.0}, {"date": "2020-01-28", "close": 0.038, "volume": 104265.0}, {"date": "2020-01-30", "close": 0.05, "volume": 642358.0}, {"date": "2020-01-31", "close": 0.048, "volume": 196037.0}, {"date": "2020-02-03", "close": 0.049, "volume": 100000.0}, {"date": "2020-02-05", "close": 0.05, "volume": 29264.0}, {"date": "2020-02-07", "close": 0.049, "volume": 58000.0}, {"date": "2020-02-10", "close": 0.048, "volume": 3963.0}, {"date": "2020-02-14", "close": 0.047, "volume": 80000.0}, {"date": "2020-02-17", "close": 0.042, "volume": 22663.0}, {"date": "2020-02-18", "close": 0.044, "volume": 10790.0}, {"date": "2020-02-20", "close": 0.048, "volume": 50000.0}, {"date": "2020-02-21", "close": 0.048, "volume": 15000.0}, {"date": "2020-02-24", "close": 0.044, "volume": 1300.0}, {"date": "2020-02-26", "close": 0.042, "volume": 100000.0}, {"date": "2020-02-27", "close": 0.042, "volume": 139338.0}, {"date": "2020-02-28", "close": 0.04, "volume": 220345.0}, {"date": "2020-03-02", "close": 0.04, "volume": 48234.0}, {"date": "2020-03-04", "close": 0.045, "volume": 59813.0}, {"date": "2020-03-05", "close": 0.045, "volume": 7964.0}, {"date": "2020-03-06", "close": 0.036, "volume": 125000.0}, {"date": "2020-03-10", "close": 0.036, "volume": 110000.0}, {"date": "2020-03-13", "close": 0.036, "volume": 100000.0}, {"date": "2020-03-17", "close": 0.033, "volume": 38114.0}, {"date": "2020-03-18", "close": 0.033, "volume": 226175.0}, {"date": "2020-03-20", "close": 0.033, "volume": 15000.0}, {"date": "2020-03-23", "close": 0.03, "volume": 288000.0}, {"date": "2020-03-24", "close": 0.034, "volume": 82425.0}, {"date": "2020-03-26", "close": 0.044, "volume": 35689.0}, {"date": "2020-03-30", "close": 0.036, "volume": 60000.0}, {"date": "2020-03-31", "close": 0.036, "volume": 40000.0}, {"date": "2020-04-01", "close": 0.038, "volume": 100000.0}, {"date": "2020-04-02", "close": 0.035, "volume": 211472.0}, {"date": "2020-04-07", "close": 0.041, "volume": 96451.0}, {"date": "2020-04-08", "close": 0.044, "volume": 40727.0}, {"date": "2020-04-09", "close": 0.043, "volume": 15653.0}, {"date": "2020-04-16", "close": 0.04, "volume": 50000.0}, {"date": "2020-04-17", "close": 0.042, "volume": 19893.0}, {"date": "2020-04-20", "close": 0.043, "volume": 35000.0}, {"date": "2020-04-21", "close": 0.043, "volume": 284730.0}, {"date": "2020-04-22", "close": 0.043, "volume": 391829.0}, {"date": "2020-04-23", "close": 0.044, "volume": 50000.0}, {"date": "2020-04-24", "close": 0.048, "volume": 265595.0}, {"date": "2020-04-27", "close": 0.051, "volume": 434177.0}, {"date": "2020-04-28", "close": 0.05, "volume": 919317.0}, {"date": "2020-04-29", "close": 0.051, "volume": 1067628.0}, {"date": "2020-04-30", "close": 0.051, "volume": 843542.0}, {"date": "2020-05-01", "close": 0.048, "volume": 435848.0}, {"date": "2020-05-04", "close": 0.047, "volume": 112285.0}, {"date": "2020-05-05", "close": 0.051, "volume": 82162.0}, {"date": "2020-05-06", "close": 0.051, "volume": 390848.0}, {"date": "2020-05-07", "close": 0.051, "volume": 99487.0}, {"date": "2020-05-08", "close": 0.051, "volume": 365310.0}, {"date": "2020-05-11", "close": 0.05, "volume": 100000.0}, {"date": "2020-05-12", "close": 0.055, "volume": 364572.0}, {"date": "2020-05-13", "close": 0.055, "volume": 117255.0}, {"date": "2020-05-14", "close": 0.054, "volume": 315416.0}, {"date": "2020-05-15", "close": 0.054, "volume": 36117.0}, {"date": "2020-05-18", "close": 0.055, "volume": 757214.0}, {"date": "2020-05-19", "close": 0.055, "volume": 727358.0}, {"date": "2020-05-20", "close": 0.055, "volume": 195985.0}, {"date": "2020-05-21", "close": 0.055, "volume": 174295.0}, {"date": "2020-05-22", "close": 0.054, "volume": 332691.0}, {"date": "2020-05-25", "close": 0.065, "volume": 1263795.0}, {"date": "2020-05-26", "close": 0.065, "volume": 330673.0}, {"date": "2020-05-27", "close": 0.057, "volume": 279332.0}, {"date": "2020-05-28", "close": 0.064, "volume": 299750.0}, {"date": "2020-05-29", "close": 0.065, "volume": 100237.0}, {"date": "2020-06-01", "close": 0.066, "volume": 156540.0}, {"date": "2020-06-03", "close": 0.065, "volume": 108647.0}, {"date": "2020-06-05", "close": 0.065, "volume": 67492.0}, {"date": "2020-06-09", "close": 0.065, "volume": 33510.0}, {"date": "2020-06-10", "close": 0.065, "volume": 15846.0}, {"date": "2020-06-12", "close": 0.06, "volume": 385997.0}, {"date": "2020-06-16", "close": 0.057, "volume": 8600.0}, {"date": "2020-06-17", "close": 0.054, "volume": 37500.0}, {"date": "2020-06-18", "close": 0.046, "volume": 275737.0}, {"date": "2020-06-19", "close": 0.048, "volume": 33730.0}, {"date": "2020-06-23", "close": 0.051, "volume": 105000.0}, {"date": "2020-06-29", "close": 0.049, "volume": 6000.0}, {"date": "2020-06-30", "close": 0.052, "volume": 203828.0}, {"date": "2020-07-02", "close": 0.052, "volume": 10000.0}, {"date": "2020-07-03", "close": 0.054, "volume": 89000.0}, {"date": "2020-07-07", "close": 0.052, "volume": 20000.0}, {"date": "2020-07-08", "close": 0.052, "volume": 9403.0}, {"date": "2020-07-09", "close": 0.055, "volume": 450097.0}, {"date": "2020-07-10", "close": 0.053, "volume": 85050.0}, {"date": "2020-07-13", "close": 0.053, "volume": 239279.0}, {"date": "2020-07-14", "close": 0.053, "volume": 109175.0}, {"date": "2020-07-15", "close": 0.05, "volume": 66669.0}, {"date": "2020-07-16", "close": 0.045, "volume": 140000.0}, {"date": "2020-07-17", "close": 0.048, "volume": 37470.0}, {"date": "2020-07-20", "close": 0.048, "volume": 352917.0}, {"date": "2020-07-21", "close": 0.048, "volume": 381287.0}, {"date": "2020-07-23", "close": 0.053, "volume": 163806.0}, {"date": "2020-07-24", "close": 0.05, "volume": 20000.0}, {"date": "2020-07-27", "close": 0.06, "volume": 407890.0}, {"date": "2020-07-28", "close": 0.059, "volume": 116696.0}, {"date": "2020-07-29", "close": 0.059, "volume": 69135.0}, {"date": "2020-07-30", "close": 0.06, "volume": 95346.0}, {"date": "2020-07-31", "close": 0.061, "volume": 280499.0}, {"date": "2020-08-03", "close": 0.06, "volume": 7331.0}, {"date": "2020-08-04", "close": 0.059, "volume": 10000.0}, {"date": "2020-08-05", "close": 0.055, "volume": 230000.0}, {"date": "2020-08-07", "close": 0.06, "volume": 24000.0}, {"date": "2020-08-10", "close": 0.057, "volume": 25000.0}, {"date": "2020-08-12", "close": 0.055, "volume": 252000.0}, {"date": "2020-08-18", "close": 0.057, "volume": 169091.0}, {"date": "2020-08-20", "close": 0.053, "volume": 35000.0}, {"date": "2020-08-24", "close": 0.05, "volume": 11364.0}, {"date": "2020-08-25", "close": 0.054, "volume": 20000.0}, {"date": "2020-08-26", "close": 0.054, "volume": 31800.0}, {"date": "2020-08-31", "close": 0.05, "volume": 10000.0}, {"date": "2020-09-04", "close": 0.047, "volume": 62336.0}, {"date": "2020-09-07", "close": 0.05, "volume": 439872.0}, {"date": "2020-09-09", "close": 0.048, "volume": 53500.0}, {"date": "2020-09-10", "close": 0.051, "volume": 26500.0}, {"date": "2020-09-14", "close": 0.05, "volume": 340000.0}, {"date": "2020-09-15", "close": 0.05, "volume": 61675.0}, {"date": "2020-09-18", "close": 0.05, "volume": 103835.0}, {"date": "2020-09-21", "close": 0.055, "volume": 360478.0}, {"date": "2020-09-22", "close": 0.056, "volume": 20906.0}, {"date": "2020-09-24", "close": 0.06, "volume": 59306.0}, {"date": "2020-09-25", "close": 0.062, "volume": 270297.0}, {"date": "2020-09-28", "close": 0.063, "volume": 188710.0}, {"date": "2020-09-30", "close": 0.056, "volume": 15894.0}, {"date": "2020-10-02", "close": 0.056, "volume": 27200.0}, {"date": "2020-10-05", "close": 0.058, "volume": 100000.0}, {"date": "2020-10-06", "close": 0.058, "volume": 25862.0}, {"date": "2020-10-07", "close": 0.06, "volume": 30815.0}, {"date": "2020-10-08", "close": 0.054, "volume": 50000.0}, {"date": "2020-10-09", "close": 0.054, "volume": 60000.0}, {"date": "2020-10-12", "close": 0.058, "volume": 45287.0}, {"date": "2020-10-13", "close": 0.058, "volume": 88484.0}, {"date": "2020-10-14", "close": 0.06, "volume": 430312.0}, {"date": "2020-10-15", "close": 0.058, "volume": 124020.0}, {"date": "2020-10-16", "close": 0.054, "volume": 583642.0}, {"date": "2020-10-19", "close": 0.058, "volume": 175428.0}, {"date": "2020-10-20", "close": 0.058, "volume": 8500.0}, {"date": "2020-10-21", "close": 0.056, "volume": 50000.0}, {"date": "2020-10-22", "close": 0.06, "volume": 168433.0}, {"date": "2020-10-23", "close": 0.054, "volume": 50000.0}, {"date": "2020-10-26", "close": 0.058, "volume": 23424.0}, {"date": "2020-10-30", "close": 0.055, "volume": 85166.0}, {"date": "2020-11-04", "close": 0.056, "volume": 10000.0}, {"date": "2020-11-06", "close": 0.056, "volume": 10000.0}, {"date": "2020-11-09", "close": 0.052, "volume": 47899.0}, {"date": "2020-11-10", "close": 0.05, "volume": 271560.0}, {"date": "2020-11-12", "close": 0.05, "volume": 399042.0}, {"date": "2020-11-17", "close": 0.047, "volume": 70408.0}, {"date": "2020-11-19", "close": 0.047, "volume": 30000.0}, {"date": "2020-11-20", "close": 0.048, "volume": 20000.0}, {"date": "2020-11-23", "close": 0.05, "volume": 80000.0}, {"date": "2020-11-24", "close": 0.05, "volume": 5048.0}, {"date": "2020-11-27", "close": 0.051, "volume": 63388.0}, {"date": "2020-11-30", "close": 0.048, "volume": 92825.0}, {"date": "2020-12-04", "close": 0.048, "volume": 27175.0}, {"date": "2020-12-08", "close": 0.044, "volume": 226220.0}, {"date": "2020-12-09", "close": 0.044, "volume": 171323.0}, {"date": "2020-12-10", "close": 0.043, "volume": 35580.0}, {"date": "2020-12-11", "close": 0.04, "volume": 380000.0}, {"date": "2020-12-14", "close": 0.043, "volume": 108334.0}, {"date": "2020-12-16", "close": 0.04, "volume": 221664.0}, {"date": "2020-12-18", "close": 0.04, "volume": 25000.0}, {"date": "2020-12-23", "close": 0.04, "volume": 272550.0}, {"date": "2020-12-30", "close": 0.04, "volume": 80000.0}, {"date": "2021-01-04", "close": 0.045, "volume": 190991.0}, {"date": "2021-01-05", "close": 0.046, "volume": 243172.0}, {"date": "2021-01-07", "close": 0.045, "volume": 83564.0}, {"date": "2021-01-08", "close": 0.045, "volume": 109011.0}, {"date": "2021-01-11", "close": 0.045, "volume": 44000.0}, {"date": "2021-01-13", "close": 0.046, "volume": 3611.0}, {"date": "2021-01-19", "close": 0.045, "volume": 21730.0}, {"date": "2021-01-20", "close": 0.045, "volume": 394530.0}, {"date": "2021-01-22", "close": 0.047, "volume": 25181.0}, {"date": "2021-01-25", "close": 0.05, "volume": 53311.0}, {"date": "2021-01-27", "close": 0.05, "volume": 66689.0}, {"date": "2021-01-28", "close": 0.046, "volume": 137500.0}, {"date": "2021-01-29", "close": 0.044, "volume": 205095.0}, {"date": "2021-02-01", "close": 0.04, "volume": 376320.0}, {"date": "2021-02-03", "close": 0.043, "volume": 5500.0}, {"date": "2021-02-04", "close": 0.052, "volume": 1058434.0}, {"date": "2021-02-08", "close": 0.048, "volume": 1008960.0}, {"date": "2021-02-09", "close": 0.06, "volume": 1353974.0}, {"date": "2021-02-10", "close": 0.062, "volume": 1014496.0}, {"date": "2021-02-11", "close": 0.061, "volume": 50000.0}, {"date": "2021-02-12", "close": 0.062, "volume": 575633.0}, {"date": "2021-02-15", "close": 0.062, "volume": 391520.0}, {"date": "2021-02-16", "close": 0.059, "volume": 82241.0}, {"date": "2021-02-17", "close": 0.06, "volume": 44652.0}, {"date": "2021-02-18", "close": 0.058, "volume": 30000.0}, {"date": "2021-02-19", "close": 0.06, "volume": 10000.0}, {"date": "2021-02-23", "close": 0.059, "volume": 38343.0}, {"date": "2021-02-24", "close": 0.057, "volume": 330711.0}, {"date": "2021-02-25", "close": 0.058, "volume": 74657.0}, {"date": "2021-02-26", "close": 0.055, "volume": 104632.0}, {"date": "2021-03-01", "close": 0.055, "volume": 10913.0}, {"date": "2021-03-03", "close": 0.057, "volume": 11000.0}, {"date": "2021-03-05", "close": 0.053, "volume": 259727.0}, {"date": "2021-03-08", "close": 0.052, "volume": 74461.0}, {"date": "2021-03-09", "close": 0.052, "volume": 25539.0}, {"date": "2021-03-10", "close": 0.052, "volume": 11468.0}, {"date": "2021-03-11", "close": 0.051, "volume": 100000.0}, {"date": "2021-03-12", "close": 0.055, "volume": 288050.0}, {"date": "2021-03-15", "close": 0.055, "volume": 181818.0}, {"date": "2021-03-16", "close": 0.057, "volume": 368000.0}, {"date": "2021-03-17", "close": 0.059, "volume": 196200.0}, {"date": "2021-03-18", "close": 0.062, "volume": 437794.0}, {"date": "2021-03-19", "close": 0.06, "volume": 117000.0}, {"date": "2021-03-22", "close": 0.062, "volume": 410635.0}, {"date": "2021-03-23", "close": 0.066, "volume": 440028.0}, {"date": "2021-03-24", "close": 0.06, "volume": 241309.0}, {"date": "2021-03-25", "close": 0.06, "volume": 112417.0}, {"date": "2021-03-26", "close": 0.072, "volume": 1717064.0}, {"date": "2021-03-29", "close": 0.081, "volume": 2691189.0}, {"date": "2021-04-01", "close": 0.079, "volume": 552672.0}, {"date": "2021-04-06", "close": 0.081, "volume": 288325.0}, {"date": "2021-04-07", "close": 0.083, "volume": 975439.0}, {"date": "2021-04-08", "close": 0.078, "volume": 285790.0}, {"date": "2021-04-09", "close": 0.08, "volume": 262951.0}, {"date": "2021-04-12", "close": 0.086, "volume": 246493.0}, {"date": "2021-04-13", "close": 0.086, "volume": 181670.0}, {"date": "2021-04-16", "close": 0.086, "volume": 42230.0}, {"date": "2021-04-19", "close": 0.078, "volume": 901058.0}, {"date": "2021-04-20", "close": 0.075, "volume": 254172.0}, {"date": "2021-04-21", "close": 0.078, "volume": 26265.0}, {"date": "2021-04-22", "close": 0.072, "volume": 195790.0}, {"date": "2021-04-23", "close": 0.066, "volume": 236409.0}, {"date": "2021-04-26", "close": 0.066, "volume": 32000.0}, {"date": "2021-04-27", "close": 0.069, "volume": 75294.0}, {"date": "2021-04-28", "close": 0.071, "volume": 103447.0}, {"date": "2021-04-29", "close": 0.08, "volume": 877405.0}, {"date": "2021-04-30", "close": 0.084, "volume": 556216.0}, {"date": "2021-05-03", "close": 0.084, "volume": 228904.0}, {"date": "2021-05-04", "close": 0.078, "volume": 215500.0}, {"date": "2021-05-05", "close": 0.08, "volume": 35528.0}, {"date": "2021-05-06", "close": 0.081, "volume": 33714.0}, {"date": "2021-05-07", "close": 0.076, "volume": 210997.0}, {"date": "2021-05-10", "close": 0.076, "volume": 13062.0}, {"date": "2021-05-11", "close": 0.075, "volume": 295426.0}, {"date": "2021-05-12", "close": 0.076, "volume": 132374.0}, {"date": "2021-05-13", "close": 0.08, "volume": 50000.0}, {"date": "2021-05-14", "close": 0.078, "volume": 12658.0}, {"date": "2021-05-17", "close": 0.075, "volume": 203035.0}, {"date": "2021-05-19", "close": 0.075, "volume": 26666.0}, {"date": "2021-05-20", "close": 0.074, "volume": 38159.0}, {"date": "2021-05-24", "close": 0.069, "volume": 40000.0}, {"date": "2021-05-25", "close": 0.066, "volume": 496701.0}, {"date": "2021-05-26", "close": 0.07, "volume": 60017.0}, {"date": "2021-05-27", "close": 0.071, "volume": 31983.0}, {"date": "2021-05-31", "close": 0.064, "volume": 33534.0}, {"date": "2021-06-01", "close": 0.071, "volume": 205482.0}, {"date": "2021-06-04", "close": 0.067, "volume": 7425.0}, {"date": "2021-06-07", "close": 0.065, "volume": 80000.0}, {"date": "2021-06-09", "close": 0.067, "volume": 120000.0}, {"date": "2021-06-10", "close": 0.063, "volume": 130599.0}, {"date": "2021-06-11", "close": 0.07, "volume": 287056.0}, {"date": "2021-06-17", "close": 0.069, "volume": 42696.0}, {"date": "2021-06-21", "close": 0.066, "volume": 520336.0}, {"date": "2021-06-22", "close": 0.069, "volume": 142240.0}, {"date": "2021-06-23", "close": 0.07, "volume": 150000.0}, {"date": "2021-06-24", "close": 0.07, "volume": 226866.0}, {"date": "2021-06-25", "close": 0.088, "volume": 1131039.0}, {"date": "2021-06-28", "close": 0.08, "volume": 629163.0}, {"date": "2021-06-29", "close": 0.08, "volume": 120000.0}, {"date": "2021-06-30", "close": 0.08, "volume": 175384.0}, {"date": "2021-07-01", "close": 0.087, "volume": 75135.0}, {"date": "2021-07-02", "close": 0.088, "volume": 1303660.0}, {"date": "2021-07-05", "close": 0.088, "volume": 116657.0}, {"date": "2021-07-06", "close": 0.089, "volume": 242900.0}, {"date": "2021-07-07", "close": 0.089, "volume": 484105.0}, {"date": "2021-07-08", "close": 0.092, "volume": 302995.0}, {"date": "2021-07-09", "close": 0.09, "volume": 348528.0}, {"date": "2021-07-12", "close": 0.093, "volume": 61501.0}, {"date": "2021-07-13", "close": 0.093, "volume": 38484.0}, {"date": "2021-07-15", "close": 0.092, "volume": 39139.0}, {"date": "2021-07-16", "close": 0.093, "volume": 675332.0}, {"date": "2021-07-19", "close": 0.092, "volume": 26378.0}, {"date": "2021-07-20", "close": 0.09, "volume": 100000.0}, {"date": "2021-07-21", "close": 0.085, "volume": 50000.0}, {"date": "2021-07-22", "close": 0.087, "volume": 10000.0}, {"date": "2021-07-23", "close": 0.09, "volume": 77609.0}, {"date": "2021-07-26", "close": 0.085, "volume": 176501.0}, {"date": "2021-07-27", "close": 0.08, "volume": 466684.0}, {"date": "2021-07-28", "close": 0.08, "volume": 272118.0}, {"date": "2021-07-29", "close": 0.08, "volume": 4934.0}, {"date": "2021-07-30", "close": 0.08, "volume": 18916.0}, {"date": "2021-08-02", "close": 0.081, "volume": 47927.0}, {"date": "2021-08-03", "close": 0.085, "volume": 127386.0}, {"date": "2021-08-04", "close": 0.078, "volume": 38882.0}, {"date": "2021-08-09", "close": 0.065, "volume": 584012.0}, {"date": "2021-08-10", "close": 0.068, "volume": 258925.0}, {"date": "2021-08-11", "close": 0.067, "volume": 52621.0}, {"date": "2021-08-12", "close": 0.067, "volume": 175000.0}, {"date": "2021-08-13", "close": 0.068, "volume": 256625.0}, {"date": "2021-08-16", "close": 0.067, "volume": 39364.0}, {"date": "2021-08-17", "close": 0.07, "volume": 85000.0}, {"date": "2021-08-18", "close": 0.067, "volume": 245000.0}, {"date": "2021-08-20", "close": 0.084, "volume": 568393.0}, {"date": "2021-08-23", "close": 0.081, "volume": 291691.0}, {"date": "2021-08-24", "close": 0.082, "volume": 27867.0}, {"date": "2021-08-25", "close": 0.075, "volume": 57500.0}, {"date": "2021-08-26", "close": 0.073, "volume": 45443.0}, {"date": "2021-08-27", "close": 0.078, "volume": 92110.0}, {"date": "2021-08-30", "close": 0.08, "volume": 18600.0}, {"date": "2021-08-31", "close": 0.08, "volume": 92181.0}, {"date": "2021-09-02", "close": 0.08, "volume": 57093.0}, {"date": "2021-09-03", "close": 0.08, "volume": 33775.0}, {"date": "2021-09-06", "close": 0.081, "volume": 5000.0}, {"date": "2021-09-08", "close": 0.08, "volume": 6250.0}, {"date": "2021-09-09", "close": 0.08, "volume": 10000.0}, {"date": "2021-09-10", "close": 0.079, "volume": 17946.0}, {"date": "2021-09-13", "close": 0.076, "volume": 6250.0}, {"date": "2021-09-14", "close": 0.077, "volume": 352341.0}, {"date": "2021-09-17", "close": 0.077, "volume": 6370.0}, {"date": "2021-09-20", "close": 0.08, "volume": 12161.0}, {"date": "2021-09-21", "close": 0.076, "volume": 100000.0}, {"date": "2021-09-22", "close": 0.081, "volume": 359400.0}, {"date": "2021-09-24", "close": 0.08, "volume": 30.0}, {"date": "2021-09-29", "close": 0.071, "volume": 130500.0}, {"date": "2021-09-30", "close": 0.074, "volume": 6000.0}, {"date": "2021-10-01", "close": 0.078, "volume": 5000.0}, {"date": "2021-10-04", "close": 0.077, "volume": 7167.0}, {"date": "2021-10-06", "close": 0.069, "volume": 89060.0}, {"date": "2021-10-07", "close": 0.068, "volume": 125000.0}, {"date": "2021-10-11", "close": 0.073, "volume": 277100.0}, {"date": "2021-10-14", "close": 0.067, "volume": 79632.0}, {"date": "2021-10-15", "close": 0.072, "volume": 33465.0}, {"date": "2021-10-18", "close": 0.075, "volume": 218450.0}, {"date": "2021-10-19", "close": 0.075, "volume": 1262.0}, {"date": "2021-10-20", "close": 0.075, "volume": 10000.0}, {"date": "2021-10-26", "close": 0.075, "volume": 7333.0}, {"date": "2021-10-28", "close": 0.081, "volume": 686002.0}, {"date": "2021-10-29", "close": 0.084, "volume": 251744.0}, {"date": "2021-11-01", "close": 0.083, "volume": 90614.0}, {"date": "2021-11-02", "close": 0.08, "volume": 273816.0}, {"date": "2021-11-04", "close": 0.081, "volume": 255065.0}, {"date": "2021-11-08", "close": 0.08, "volume": 48780.0}, {"date": "2021-11-09", "close": 0.074, "volume": 15920.0}, {"date": "2021-11-10", "close": 0.08, "volume": 107704.0}, {"date": "2021-11-11", "close": 0.08, "volume": 23750.0}, {"date": "2021-11-12", "close": 0.08, "volume": 182379.0}, {"date": "2021-11-15", "close": 0.08, "volume": 174296.0}, {"date": "2021-11-17", "close": 0.078, "volume": 134671.0}, {"date": "2021-11-18", "close": 0.08, "volume": 180000.0}, {"date": "2021-11-19", "close": 0.078, "volume": 44603.0}, {"date": "2021-11-22", "close": 0.078, "volume": 2875.0}, {"date": "2021-11-24", "close": 0.082, "volume": 50000.0}, {"date": "2021-11-25", "close": 0.075, "volume": 232563.0}, {"date": "2021-11-26", "close": 0.081, "volume": 71480.0}, {"date": "2021-11-29", "close": 0.076, "volume": 100000.0}, {"date": "2021-11-30", "close": 0.066, "volume": 661729.0}, {"date": "2021-12-02", "close": 0.07, "volume": 10737.0}, {"date": "2021-12-03", "close": 0.068, "volume": 22000.0}, {"date": "2021-12-07", "close": 0.065, "volume": 162356.0}, {"date": "2021-12-08", "close": 0.066, "volume": 127230.0}, {"date": "2021-12-09", "close": 0.066, "volume": 60000.0}, {"date": "2021-12-10", "close": 0.067, "volume": 10000.0}, {"date": "2021-12-14", "close": 0.067, "volume": 60000.0}, {"date": "2021-12-15", "close": 0.066, "volume": 10952.0}, {"date": "2021-12-20", "close": 0.064, "volume": 5296.0}, {"date": "2021-12-22", "close": 0.061, "volume": 10000.0}, {"date": "2021-12-23", "close": 0.06, "volume": 160000.0}, {"date": "2021-12-29", "close": 0.06, "volume": 114704.0}, {"date": "2021-12-31", "close": 0.059, "volume": 346085.0}, {"date": "2022-01-04", "close": 0.065, "volume": 163711.0}, {"date": "2022-01-05", "close": 0.06, "volume": 65000.0}, {"date": "2022-01-06", "close": 0.065, "volume": 74683.0}, {"date": "2022-01-07", "close": 0.06, "volume": 18231.0}, {"date": "2022-01-10", "close": 0.061, "volume": 162454.0}, {"date": "2022-01-12", "close": 0.059, "volume": 56005.0}, {"date": "2022-01-13", "close": 0.06, "volume": 126295.0}, {"date": "2022-01-14", "close": 0.06, "volume": 10000.0}, {"date": "2022-01-17", "close": 0.059, "volume": 16005.0}, {"date": "2022-01-18", "close": 0.061, "volume": 77605.0}, {"date": "2022-01-19", "close": 0.06, "volume": 265905.0}, {"date": "2022-01-20", "close": 0.063, "volume": 29608.0}, {"date": "2022-01-21", "close": 0.069, "volume": 200392.0}, {"date": "2022-01-24", "close": 0.063, "volume": 176274.0}, {"date": "2022-01-25", "close": 0.05, "volume": 1112906.0}, {"date": "2022-01-27", "close": 0.049, "volume": 451301.0}, {"date": "2022-01-28", "close": 0.049, "volume": 509331.0}, {"date": "2022-01-31", "close": 0.05, "volume": 163002.0}, {"date": "2022-02-01", "close": 0.049, "volume": 182360.0}, {"date": "2022-02-02", "close": 0.049, "volume": 299458.0}, {"date": "2022-02-03", "close": 0.05, "volume": 104777.0}, {"date": "2022-02-04", "close": 0.05, "volume": 5083000.0}, {"date": "2022-02-07", "close": 0.048, "volume": 307346.0}, {"date": "2022-02-08", "close": 0.049, "volume": 30500.0}, {"date": "2022-02-09", "close": 0.05, "volume": 44457.0}, {"date": "2022-02-10", "close": 0.05, "volume": 10000.0}, {"date": "2022-02-11", "close": 0.049, "volume": 25766.0}, {"date": "2022-02-14", "close": 0.049, "volume": 505000.0}, {"date": "2022-02-15", "close": 0.049, "volume": 263961.0}, {"date": "2022-02-16", "close": 0.05, "volume": 10000.0}, {"date": "2022-02-17", "close": 0.05, "volume": 100000.0}, {"date": "2022-02-18", "close": 0.05, "volume": 3738675.0}, {"date": "2022-02-21", "close": 0.051, "volume": 30362.0}, {"date": "2022-02-22", "close": 0.051, "volume": 30517.0}, {"date": "2022-02-23", "close": 0.049, "volume": 119038.0}, {"date": "2022-02-24", "close": 0.049, "volume": 247865.0}, {"date": "2022-03-01", "close": 0.053, "volume": 12000.0}, {"date": "2022-03-03", "close": 0.055, "volume": 108181.0}, {"date": "2022-03-04", "close": 0.054, "volume": 40000.0}, {"date": "2022-03-07", "close": 0.052, "volume": 159599.0}, {"date": "2022-03-08", "close": 0.048, "volume": 74366.0}, {"date": "2022-03-09", "close": 0.052, "volume": 89149.0}, {"date": "2022-03-11", "close": 0.052, "volume": 100000.0}, {"date": "2022-03-14", "close": 0.052, "volume": 39399.0}, {"date": "2022-03-17", "close": 0.052, "volume": 25000.0}, {"date": "2022-03-18", "close": 0.052, "volume": 111104.0}, {"date": "2022-03-21", "close": 0.056, "volume": 90000.0}, {"date": "2022-03-24", "close": 0.054, "volume": 13734.0}, {"date": "2022-03-30", "close": 0.057, "volume": 70000.0}, {"date": "2022-03-31", "close": 0.057, "volume": 60000.0}, {"date": "2022-04-01", "close": 0.056, "volume": 8947.0}, {"date": "2022-04-04", "close": 0.054, "volume": 150542.0}, {"date": "2022-04-05", "close": 0.052, "volume": 45167.0}, {"date": "2022-04-06", "close": 0.052, "volume": 190833.0}, {"date": "2022-04-11", "close": 0.049, "volume": 42053.0}, {"date": "2022-04-12", "close": 0.049, "volume": 150000.0}, {"date": "2022-04-13", "close": 0.05, "volume": 10000.0}, {"date": "2022-04-20", "close": 0.05, "volume": 70000.0}, {"date": "2022-04-22", "close": 0.05, "volume": 70000.0}, {"date": "2022-04-26", "close": 0.048, "volume": 80084.0}, {"date": "2022-04-28", "close": 0.0505, "volume": 272730.0}, {"date": "2022-05-02", "close": 0.051, "volume": 36917.0}, {"date": "2022-05-03", "close": 0.052, "volume": 93219.0}, {"date": "2022-05-04", "close": 0.049, "volume": 87823.0}, {"date": "2022-05-05", "close": 0.051, "volume": 11000.0}, {"date": "2022-05-06", "close": 0.049, "volume": 24660.0}, {"date": "2022-05-09", "close": 0.047, "volume": 251648.0}, {"date": "2022-05-10", "close": 0.046, "volume": 115000.0}, {"date": "2022-05-13", "close": 0.046, "volume": 256638.0}, {"date": "2022-05-16", "close": 0.045, "volume": 28593.0}, {"date": "2022-05-17", "close": 0.045, "volume": 23102.0}, {"date": "2022-05-18", "close": 0.05, "volume": 177325.0}, {"date": "2022-05-19", "close": 0.051, "volume": 10000.0}, {"date": "2022-05-23", "close": 0.05, "volume": 93898.0}, {"date": "2022-05-24", "close": 0.052, "volume": 192307.0}, {"date": "2022-05-25", "close": 0.052, "volume": 43963.0}, {"date": "2022-05-26", "close": 0.048, "volume": 110539.0}, {"date": "2022-05-30", "close": 0.054, "volume": 223123.0}, {"date": "2022-05-31", "close": 0.05, "volume": 469389.0}, {"date": "2022-06-03", "close": 0.053, "volume": 288436.0}, {"date": "2022-06-07", "close": 0.053, "volume": 47169.0}, {"date": "2022-06-09", "close": 0.045, "volume": 39662.0}, {"date": "2022-06-10", "close": 0.044, "volume": 75000.0}, {"date": "2022-06-14", "close": 0.044, "volume": 298495.0}, {"date": "2022-06-20", "close": 0.049, "volume": 6009.0}, {"date": "2022-06-21", "close": 0.045, "volume": 169871.0}, {"date": "2022-06-24", "close": 0.045, "volume": 200323.0}, {"date": "2022-06-27", "close": 0.044, "volume": 402886.0}, {"date": "2022-06-28", "close": 0.046, "volume": 318919.0}, {"date": "2022-06-29", "close": 0.044, "volume": 209857.0}, {"date": "2022-06-30", "close": 0.049, "volume": 32511.0}, {"date": "2022-07-04", "close": 0.05, "volume": 26248.0}, {"date": "2022-07-05", "close": 0.05, "volume": 129760.0}, {"date": "2022-07-06", "close": 0.053, "volume": 166818.0}, {"date": "2022-07-07", "close": 0.056, "volume": 293983.0}, {"date": "2022-07-08", "close": 0.056, "volume": 329877.0}, {"date": "2022-07-13", "close": 0.063, "volume": 495357.0}, {"date": "2022-07-14", "close": 0.063, "volume": 275968.0}, {"date": "2022-07-15", "close": 0.068, "volume": 407727.0}, {"date": "2022-07-18", "close": 0.068, "volume": 388692.0}, {"date": "2022-07-19", "close": 0.067, "volume": 108914.0}, {"date": "2022-07-20", "close": 0.067, "volume": 18453.0}, {"date": "2022-07-21", "close": 0.067, "volume": 156024.0}, {"date": "2022-07-22", "close": 0.07, "volume": 1550301.0}, {"date": "2022-07-25", "close": 0.0685, "volume": 82978.0}, {"date": "2022-07-26", "close": 0.068, "volume": 109000.0}, {"date": "2022-07-27", "close": 0.066, "volume": 450532.0}, {"date": "2022-07-28", "close": 0.07, "volume": 254755.0}, {"date": "2022-07-29", "close": 0.07, "volume": 73382.0}, {"date": "2022-08-01", "close": 0.075, "volume": 390899.0}, {"date": "2022-08-02", "close": 0.073, "volume": 139526.0}, {"date": "2022-08-03", "close": 0.074, "volume": 407.0}, {"date": "2022-08-04", "close": 0.074, "volume": 3347.0}, {"date": "2022-08-05", "close": 0.074, "volume": 13646.0}, {"date": "2022-08-08", "close": 0.076, "volume": 192600.0}, {"date": "2022-08-09", "close": 0.074, "volume": 154602.0}, {"date": "2022-08-10", "close": 0.074, "volume": 363652.0}, {"date": "2022-08-11", "close": 0.073, "volume": 33750.0}, {"date": "2022-08-12", "close": 0.067, "volume": 33000.0}, {"date": "2022-08-15", "close": 0.071, "volume": 28585.0}, {"date": "2022-08-16", "close": 0.071, "volume": 20546.0}, {"date": "2022-08-17", "close": 0.072, "volume": 28888.0}, {"date": "2022-08-18", "close": 0.072, "volume": 15305.0}, {"date": "2022-08-19", "close": 0.066, "volume": 271474.0}, {"date": "2022-08-22", "close": 0.066, "volume": 63513.0}, {"date": "2022-08-23", "close": 0.061, "volume": 51957.0}, {"date": "2022-08-24", "close": 0.06, "volume": 22068.0}, {"date": "2022-08-25", "close": 0.073, "volume": 738885.0}, {"date": "2022-08-26", "close": 0.073, "volume": 20.0}, {"date": "2022-08-31", "close": 0.068, "volume": 7455.0}, {"date": "2022-09-06", "close": 0.073, "volume": 723508.0}, {"date": "2022-09-07", "close": 0.074, "volume": 426085.0}, {"date": "2022-09-08", "close": 0.08, "volume": 300468.0}, {"date": "2022-09-09", "close": 0.08, "volume": 312733.0}, {"date": "2022-09-12", "close": 0.076, "volume": 228302.0}, {"date": "2022-09-15", "close": 0.072, "volume": 496139.0}, {"date": "2022-09-16", "close": 0.08, "volume": 433100.0}, {"date": "2022-09-19", "close": 0.077, "volume": 197068.0}, {"date": "2022-09-20", "close": 0.08, "volume": 301485.0}, {"date": "2022-09-21", "close": 0.082, "volume": 250628.0}, {"date": "2022-09-23", "close": 0.076, "volume": 16697.0}, {"date": "2022-09-26", "close": 0.076, "volume": 10000.0}, {"date": "2022-09-27", "close": 0.076, "volume": 65000.0}, {"date": "2022-09-29", "close": 0.084, "volume": 378563.0}, {"date": "2022-09-30", "close": 0.083, "volume": 11500.0}, {"date": "2022-10-04", "close": 0.081, "volume": 130000.0}, {"date": "2022-10-05", "close": 0.08, "volume": 124000.0}, {"date": "2022-10-06", "close": 0.075, "volume": 74000.0}, {"date": "2022-10-11", "close": 0.072, "volume": 50000.0}, {"date": "2022-10-12", "close": 0.08, "volume": 78817.0}, {"date": "2022-10-13", "close": 0.08, "volume": 23625.0}, {"date": "2022-10-14", "close": 0.073, "volume": 262563.0}, {"date": "2022-10-17", "close": 0.079, "volume": 38698.0}, {"date": "2022-10-18", "close": 0.0755, "volume": 191641.0}, {"date": "2022-10-19", "close": 0.079, "volume": 56064.0}, {"date": "2022-10-24", "close": 0.075, "volume": 19028.0}, {"date": "2022-10-25", "close": 0.074, "volume": 28980.0}, {"date": "2022-10-26", "close": 0.075, "volume": 152000.0}, {"date": "2022-10-27", "close": 0.08, "volume": 68980.0}, {"date": "2022-10-28", "close": 0.079, "volume": 6400.0}, {"date": "2022-10-31", "close": 0.075, "volume": 27278.0}, {"date": "2022-11-01", "close": 0.08, "volume": 42395.0}, {"date": "2022-11-02", "close": 0.078, "volume": 105000.0}, {"date": "2022-11-03", "close": 0.075, "volume": 42042.0}, {"date": "2022-11-07", "close": 0.07, "volume": 195393.0}, {"date": "2022-11-08", "close": 0.073, "volume": 26677.0}, {"date": "2022-11-10", "close": 0.07, "volume": 34728.0}, {"date": "2022-11-11", "close": 0.07, "volume": 141467.0}, {"date": "2022-11-14", "close": 0.071, "volume": 72693.0}, {"date": "2022-11-15", "close": 0.074, "volume": 13750.0}, {"date": "2022-11-16", "close": 0.074, "volume": 951363.0}, {"date": "2022-11-17", "close": 0.074, "volume": 810000.0}, {"date": "2022-11-21", "close": 0.075, "volume": 583513.0}, {"date": "2022-11-22", "close": 0.071, "volume": 288785.0}, {"date": "2022-11-24", "close": 0.067, "volume": 257214.0}, {"date": "2022-11-25", "close": 0.07, "volume": 314285.0}, {"date": "2022-11-28", "close": 0.068, "volume": 364620.0}, {"date": "2022-11-29", "close": 0.07, "volume": 1000.0}, {"date": "2022-11-30", "close": 0.074, "volume": 999826.0}, {"date": "2022-12-01", "close": 0.071, "volume": 151478.0}, {"date": "2022-12-05", "close": 0.068, "volume": 167996.0}, {"date": "2022-12-06", "close": 0.068, "volume": 234050.0}, {"date": "2022-12-07", "close": 0.065, "volume": 306010.0}, {"date": "2022-12-08", "close": 0.066, "volume": 8029.0}, {"date": "2022-12-09", "close": 0.074, "volume": 2844746.0}, {"date": "2022-12-12", "close": 0.077, "volume": 846694.0}, {"date": "2022-12-13", "close": 0.075, "volume": 53097.0}, {"date": "2022-12-14", "close": 0.072, "volume": 76975.0}, {"date": "2022-12-15", "close": 0.069, "volume": 276448.0}, {"date": "2022-12-16", "close": 0.072, "volume": 139472.0}, {"date": "2022-12-19", "close": 0.07, "volume": 236035.0}, {"date": "2022-12-20", "close": 0.07, "volume": 103022.0}, {"date": "2022-12-21", "close": 0.075, "volume": 1019466.0}, {"date": "2022-12-22", "close": 0.069, "volume": 149863.0}, {"date": "2022-12-23", "close": 0.068, "volume": 40000.0}, {"date": "2022-12-28", "close": 0.065, "volume": 127941.0}, {"date": "2022-12-29", "close": 0.066, "volume": 15000.0}, {"date": "2022-12-30", "close": 0.067, "volume": 131064.0}, {"date": "2023-01-03", "close": 0.064, "volume": 326206.0}, {"date": "2023-01-05", "close": 0.062, "volume": 17000.0}, {"date": "2023-01-06", "close": 0.065, "volume": 1010840.0}, {"date": "2023-01-09", "close": 0.066, "volume": 144971.0}, {"date": "2023-01-10", "close": 0.061, "volume": 225399.0}, {"date": "2023-01-11", "close": 0.065, "volume": 444237.0}, {"date": "2023-01-12", "close": 0.065, "volume": 22000.0}, {"date": "2023-01-13", "close": 0.062, "volume": 91626.0}, {"date": "2023-01-16", "close": 0.062, "volume": 43854.0}, {"date": "2023-01-17", "close": 0.062, "volume": 7878.0}, {"date": "2023-01-18", "close": 0.057, "volume": 593053.0}, {"date": "2023-01-19", "close": 0.051, "volume": 838408.0}, {"date": "2023-01-20", "close": 0.051, "volume": 46766.0}, {"date": "2023-01-23", "close": 0.054, "volume": 1091531.0}, {"date": "2023-01-24", "close": 0.052, "volume": 234432.0}, {"date": "2023-01-25", "close": 0.054, "volume": 978349.0}, {"date": "2023-01-27", "close": 0.054, "volume": 350016.0}, {"date": "2023-01-30", "close": 0.053, "volume": 672055.0}, {"date": "2023-01-31", "close": 0.065, "volume": 562419.0}, {"date": "2023-02-01", "close": 0.059, "volume": 695967.0}, {"date": "2023-02-02", "close": 0.059, "volume": 107477.0}, {"date": "2023-02-03", "close": 0.057, "volume": 379973.0}, {"date": "2023-02-06", "close": 0.053, "volume": 877572.0}, {"date": "2023-02-07", "close": 0.056, "volume": 188200.0}, {"date": "2023-02-08", "close": 0.053, "volume": 89000.0}, {"date": "2023-02-09", "close": 0.056, "volume": 155946.0}, {"date": "2023-02-10", "close": 0.06, "volume": 600322.0}, {"date": "2023-02-13", "close": 0.06, "volume": 210000.0}, {"date": "2023-02-15", "close": 0.059, "volume": 35000.0}, {"date": "2023-02-16", "close": 0.06, "volume": 90955.0}, {"date": "2023-02-20", "close": 0.06, "volume": 274806.0}, {"date": "2023-02-21", "close": 0.056, "volume": 161620.0}, {"date": "2023-02-22", "close": 0.058, "volume": 92856.0}, {"date": "2023-02-23", "close": 0.055, "volume": 109999.0}, {"date": "2023-02-24", "close": 0.053, "volume": 33067.0}, {"date": "2023-02-27", "close": 0.049, "volume": 211809.0}, {"date": "2023-02-28", "close": 0.052, "volume": 99889.0}, {"date": "2023-03-02", "close": 0.058, "volume": 271000.0}, {"date": "2023-03-03", "close": 0.058, "volume": 229409.0}, {"date": "2023-03-06", "close": 0.057, "volume": 280684.0}, {"date": "2023-03-07", "close": 0.055, "volume": 85000.0}, {"date": "2023-03-08", "close": 0.058, "volume": 115000.0}, {"date": "2023-03-09", "close": 0.055, "volume": 85000.0}, {"date": "2023-03-10", "close": 0.055, "volume": 80650.0}, {"date": "2023-03-13", "close": 0.055, "volume": 93761.0}, {"date": "2023-03-14", "close": 0.054, "volume": 80860.0}, {"date": "2023-03-15", "close": 0.056, "volume": 42619.0}, {"date": "2023-03-16", "close": 0.051, "volume": 591957.0}, {"date": "2023-03-17", "close": 0.05, "volume": 326337.0}, {"date": "2023-03-21", "close": 0.046, "volume": 29871.0}, {"date": "2023-03-22", "close": 0.046, "volume": 100000.0}, {"date": "2023-03-23", "close": 0.049, "volume": 307037.0}, {"date": "2023-03-24", "close": 0.047, "volume": 160896.0}, {"date": "2023-03-27", "close": 0.046, "volume": 204343.0}, {"date": "2023-03-28", "close": 0.047, "volume": 298863.0}, {"date": "2023-03-29", "close": 0.047, "volume": 10700.0}, {"date": "2023-03-30", "close": 0.047, "volume": 21000.0}, {"date": "2023-04-03", "close": 0.045, "volume": 386681.0}, {"date": "2023-04-05", "close": 0.045, "volume": 551064.0}, {"date": "2023-04-06", "close": 0.046, "volume": 21352.0}, {"date": "2023-04-11", "close": 0.046, "volume": 83131.0}, {"date": "2023-04-12", "close": 0.04, "volume": 836191.0}, {"date": "2023-04-13", "close": 0.04, "volume": 1191324.0}, {"date": "2023-04-14", "close": 0.044, "volume": 65000.0}, {"date": "2023-04-17", "close": 0.048, "volume": 16979.0}, {"date": "2023-04-18", "close": 0.048, "volume": 16000.0}, {"date": "2023-04-19", "close": 0.04, "volume": 333334.0}, {"date": "2023-04-20", "close": 0.048, "volume": 244986.0}, {"date": "2023-04-21", "close": 0.043, "volume": 116607.0}, {"date": "2023-04-26", "close": 0.039, "volume": 700663.0}, {"date": "2023-04-27", "close": 0.038, "volume": 292499.0}, {"date": "2023-04-28", "close": 0.039, "volume": 110000.0}, {"date": "2023-05-01", "close": 0.04, "volume": 489253.0}, {"date": "2023-05-02", "close": 0.038, "volume": 120000.0}, {"date": "2023-05-03", "close": 0.037, "volume": 365166.0}, {"date": "2023-05-04", "close": 0.046, "volume": 494303.0}, {"date": "2023-05-05", "close": 0.043, "volume": 336286.0}, {"date": "2023-05-08", "close": 0.045, "volume": 381918.0}, {"date": "2023-05-10", "close": 0.044, "volume": 129089.0}, {"date": "2023-05-11", "close": 0.043, "volume": 350441.0}, {"date": "2023-05-12", "close": 0.043, "volume": 54171.0}, {"date": "2023-05-15", "close": 0.039, "volume": 470947.0}, {"date": "2023-05-16", "close": 0.04, "volume": 265000.0}, {"date": "2023-05-17", "close": 0.04, "volume": 270103.0}, {"date": "2023-05-18", "close": 0.04, "volume": 12500.0}, {"date": "2023-05-19", "close": 0.042, "volume": 52237.0}, {"date": "2023-05-22", "close": 0.042, "volume": 302158.0}, {"date": "2023-05-23", "close": 0.04, "volume": 95593.0}, {"date": "2023-05-24", "close": 0.043, "volume": 23024.0}, {"date": "2023-05-25", "close": 0.042, "volume": 60023.0}, {"date": "2023-05-26", "close": 0.04, "volume": 218750.0}, {"date": "2023-05-29", "close": 0.04, "volume": 50000.0}, {"date": "2023-05-30", "close": 0.041, "volume": 226950.0}, {"date": "2023-05-31", "close": 0.04, "volume": 75543.0}, {"date": "2023-06-05", "close": 0.039, "volume": 67300.0}, {"date": "2023-06-06", "close": 0.039, "volume": 112002.0}, {"date": "2023-06-08", "close": 0.037, "volume": 409850.0}, {"date": "2023-06-09", "close": 0.038, "volume": 15000.0}, {"date": "2023-06-13", "close": 0.041, "volume": 41081.0}, {"date": "2023-06-14", "close": 0.039, "volume": 200000.0}, {"date": "2023-06-15", "close": 0.038, "volume": 140346.0}, {"date": "2023-06-19", "close": 0.039, "volume": 27632.0}, {"date": "2023-06-20", "close": 0.04, "volume": 52368.0}, {"date": "2023-06-21", "close": 0.038, "volume": 224805.0}, {"date": "2023-06-22", "close": 0.038, "volume": 432305.0}, {"date": "2023-06-23", "close": 0.037, "volume": 196191.0}, {"date": "2023-06-26", "close": 0.036, "volume": 132499.0}, {"date": "2023-06-27", "close": 0.037, "volume": 52717.0}, {"date": "2023-06-28", "close": 0.039, "volume": 259662.0}, {"date": "2023-06-29", "close": 0.037, "volume": 485766.0}, {"date": "2023-06-30", "close": 0.039, "volume": 1913185.0}, {"date": "2023-07-03", "close": 0.04, "volume": 1056281.0}, {"date": "2023-07-04", "close": 0.041, "volume": 24500.0}, {"date": "2023-07-05", "close": 0.038, "volume": 285257.0}, {"date": "2023-07-06", "close": 0.039, "volume": 555723.0}, {"date": "2023-07-07", "close": 0.04, "volume": 72256.0}, {"date": "2023-07-10", "close": 0.039, "volume": 100762.0}, {"date": "2023-07-13", "close": 0.04, "volume": 72263.0}, {"date": "2023-07-14", "close": 0.039, "volume": 50000.0}, {"date": "2023-07-18", "close": 0.038, "volume": 393294.0}, {"date": "2023-07-19", "close": 0.038, "volume": 55186.0}, {"date": "2023-07-20", "close": 0.04, "volume": 155737.0}, {"date": "2023-07-25", "close": 0.038, "volume": 205512.0}, {"date": "2023-07-28", "close": 0.04, "volume": 66642.0}, {"date": "2023-07-31", "close": 0.033, "volume": 545214.0}, {"date": "2023-08-01", "close": 0.033, "volume": 450000.0}, {"date": "2023-08-04", "close": 0.034, "volume": 11285.0}, {"date": "2023-08-08", "close": 0.033, "volume": 659785.0}, {"date": "2023-08-11", "close": 0.037, "volume": 207817.0}, {"date": "2023-08-14", "close": 0.037, "volume": 104839.0}, {"date": "2023-08-15", "close": 0.038, "volume": 319967.0}, {"date": "2023-08-17", "close": 0.032, "volume": 62526.0}, {"date": "2023-08-21", "close": 0.037, "volume": 224250.0}, {"date": "2023-08-23", "close": 0.035, "volume": 46000.0}, {"date": "2023-08-24", "close": 0.032, "volume": 176810.0}, {"date": "2023-08-25", "close": 0.034, "volume": 154545.0}, {"date": "2023-08-28", "close": 0.028, "volume": 819573.0}, {"date": "2023-08-30", "close": 0.034, "volume": 129501.0}, {"date": "2023-09-01", "close": 0.03, "volume": 555759.0}, {"date": "2023-09-04", "close": 0.029, "volume": 107597.0}, {"date": "2023-09-05", "close": 0.029, "volume": 130100.0}, {"date": "2023-09-06", "close": 0.029, "volume": 302603.0}, {"date": "2023-09-07", "close": 0.029, "volume": 34482.0}, {"date": "2023-09-11", "close": 0.024, "volume": 801797.0}, {"date": "2023-09-12", "close": 0.027, "volume": 39183.0}, {"date": "2023-09-13", "close": 0.024, "volume": 225742.0}, {"date": "2023-09-14", "close": 0.026, "volume": 112692.0}, {"date": "2023-09-15", "close": 0.026, "volume": 358142.0}, {"date": "2023-09-18", "close": 0.024, "volume": 128323.0}, {"date": "2023-09-19", "close": 0.024, "volume": 45615.0}, {"date": "2023-09-20", "close": 0.024, "volume": 148471.0}, {"date": "2023-09-25", "close": 0.023, "volume": 356843.0}, {"date": "2023-09-26", "close": 0.021, "volume": 1334917.0}, {"date": "2023-09-28", "close": 0.02, "volume": 577800.0}, {"date": "2023-09-29", "close": 0.021, "volume": 275726.0}, {"date": "2023-10-03", "close": 0.021, "volume": 196951.0}, {"date": "2023-10-04", "close": 0.02, "volume": 192499.0}, {"date": "2023-10-05", "close": 0.02, "volume": 51835.0}, {"date": "2023-10-06", "close": 0.024, "volume": 100000.0}, {"date": "2023-10-09", "close": 0.021, "volume": 232593.0}, {"date": "2023-10-10", "close": 0.02, "volume": 413500.0}, {"date": "2023-10-12", "close": 0.018, "volume": 500000.0}, {"date": "2023-10-13", "close": 0.022, "volume": 592490.0}, {"date": "2023-10-16", "close": 0.021, "volume": 154761.0}, {"date": "2023-10-17", "close": 0.02, "volume": 276533.0}, {"date": "2023-10-18", "close": 0.019, "volume": 326793.0}, {"date": "2023-10-19", "close": 0.019, "volume": 300077.0}, {"date": "2023-10-20", "close": 0.02, "volume": 100000.0}, {"date": "2023-10-23", "close": 0.02, "volume": 54750.0}, {"date": "2023-10-24", "close": 0.017, "volume": 416090.0}, {"date": "2023-10-25", "close": 0.017, "volume": 150000.0}, {"date": "2023-10-26", "close": 0.022, "volume": 1302588.0}, {"date": "2023-10-27", "close": 0.024, "volume": 847220.0}, {"date": "2023-10-30", "close": 0.02, "volume": 400000.0}, {"date": "2023-11-03", "close": 0.029, "volume": 470051.0}, {"date": "2023-11-06", "close": 0.031, "volume": 775926.0}, {"date": "2023-11-07", "close": 0.028, "volume": 198320.0}, {"date": "2023-11-08", "close": 0.032, "volume": 426986.0}, {"date": "2023-11-09", "close": 0.034, "volume": 879884.0}, {"date": "2023-11-10", "close": 0.034, "volume": 85682.0}, {"date": "2023-11-13", "close": 0.037, "volume": 883221.0}, {"date": "2023-11-14", "close": 0.031, "volume": 1.0}, {"date": "2023-11-15", "close": 0.037, "volume": 262821.0}, {"date": "2023-11-17", "close": 0.028, "volume": 1074002.0}, {"date": "2023-11-20", "close": 0.028, "volume": 85930.0}, {"date": "2023-11-21", "close": 0.031, "volume": 292859.0}, {"date": "2023-11-22", "close": 0.028, "volume": 1218941.0}, {"date": "2023-11-23", "close": 0.025, "volume": 170637.0}, {"date": "2023-11-24", "close": 0.03, "volume": 705994.0}, {"date": "2023-11-27", "close": 0.03, "volume": 622602.0}, {"date": "2023-11-28", "close": 0.035, "volume": 279852.0}, {"date": "2023-11-29", "close": 0.03, "volume": 20174.0}, {"date": "2023-11-30", "close": 0.03, "volume": 7.0}, {"date": "2023-12-01", "close": 0.03, "volume": 272441.0}, {"date": "2023-12-04", "close": 0.03, "volume": 30000.0}, {"date": "2023-12-05", "close": 0.03, "volume": 51911.0}, {"date": "2023-12-06", "close": 0.03, "volume": 4077.0}, {"date": "2023-12-07", "close": 0.029, "volume": 200.0}, {"date": "2023-12-08", "close": 0.032, "volume": 66383.0}, {"date": "2023-12-11", "close": 0.03, "volume": 209555.0}, {"date": "2023-12-13", "close": 0.028, "volume": 331984.0}, {"date": "2023-12-14", "close": 0.027, "volume": 294213.0}, {"date": "2023-12-20", "close": 0.027, "volume": 325000.0}, {"date": "2023-12-21", "close": 0.028, "volume": 200000.0}, {"date": "2023-12-22", "close": 0.028, "volume": 50000.0}, {"date": "2023-12-27", "close": 0.03, "volume": 34077.0}, {"date": "2023-12-28", "close": 0.029, "volume": 358347.0}, {"date": "2023-12-29", "close": 0.029, "volume": 475000.0}, {"date": "2024-01-02", "close": 0.029, "volume": 25399.0}, {"date": "2024-01-04", "close": 0.029, "volume": 17347.0}, {"date": "2024-01-05", "close": 0.027, "volume": 56749.0}, {"date": "2024-01-10", "close": 0.027, "volume": 10071.0}, {"date": "2024-01-11", "close": 0.027, "volume": 41540.0}, {"date": "2024-01-15", "close": 0.025, "volume": 1196118.0}, {"date": "2024-01-16", "close": 0.025, "volume": 19800.0}, {"date": "2024-01-18", "close": 0.028, "volume": 333083.0}, {"date": "2024-01-19", "close": 0.028, "volume": 514613.0}, {"date": "2024-01-25", "close": 0.026, "volume": 9076.0}, {"date": "2024-01-29", "close": 0.024, "volume": 649402.0}, {"date": "2024-01-30", "close": 0.028, "volume": 65282.0}, {"date": "2024-01-31", "close": 0.028, "volume": 438997.0}, {"date": "2024-02-01", "close": 0.025, "volume": 427990.0}, {"date": "2024-02-02", "close": 0.029, "volume": 110000.0}, {"date": "2024-02-05", "close": 0.03, "volume": 729136.0}, {"date": "2024-02-06", "close": 0.025, "volume": 2470057.0}, {"date": "2024-02-07", "close": 0.024, "volume": 681343.0}, {"date": "2024-02-08", "close": 0.023, "volume": 18555.0}, {"date": "2024-02-09", "close": 0.025, "volume": 11200.0}, {"date": "2024-02-12", "close": 0.025, "volume": 83807.0}, {"date": "2024-02-13", "close": 0.024, "volume": 357000.0}, {"date": "2024-02-14", "close": 0.024, "volume": 192748.0}, {"date": "2024-02-15", "close": 0.025, "volume": 17458.0}, {"date": "2024-02-16", "close": 0.025, "volume": 898650.0}, {"date": "2024-02-19", "close": 0.024, "volume": 521787.0}, {"date": "2024-02-22", "close": 0.026, "volume": 375680.0}, {"date": "2024-02-23", "close": 0.025, "volume": 30000.0}, {"date": "2024-02-26", "close": 0.023, "volume": 79950.0}, {"date": "2024-02-27", "close": 0.029, "volume": 545061.0}, {"date": "2024-02-28", "close": 0.024, "volume": 1110181.0}, {"date": "2024-02-29", "close": 0.029, "volume": 206007.0}, {"date": "2024-03-01", "close": 0.024, "volume": 817739.0}, {"date": "2024-03-05", "close": 0.024, "volume": 195068.0}, {"date": "2024-03-06", "close": 0.021, "volume": 474839.0}, {"date": "2024-03-07", "close": 0.025, "volume": 227348.0}, {"date": "2024-03-08", "close": 0.025, "volume": 20151.0}, {"date": "2024-03-11", "close": 0.016, "volume": 5960484.0}, {"date": "2024-03-12", "close": 0.015, "volume": 1514323.0}, {"date": "2024-03-13", "close": 0.014, "volume": 296300.0}, {"date": "2024-03-14", "close": 0.015, "volume": 810970.0}, {"date": "2024-03-15", "close": 0.015, "volume": 36000.0}, {"date": "2024-03-18", "close": 0.013, "volume": 658737.0}, {"date": "2024-03-19", "close": 0.013, "volume": 156017.0}, {"date": "2024-03-20", "close": 0.014, "volume": 1303976.0}, {"date": "2024-03-21", "close": 0.014, "volume": 776929.0}, {"date": "2024-03-22", "close": 0.014, "volume": 170724.0}, {"date": "2024-03-25", "close": 0.015, "volume": 128008.0}, {"date": "2024-03-27", "close": 0.013, "volume": 314924.0}, {"date": "2024-04-02", "close": 0.014, "volume": 1174272.0}, {"date": "2024-04-03", "close": 0.014, "volume": 1008188.0}, {"date": "2024-04-04", "close": 0.014, "volume": 150000.0}, {"date": "2024-04-05", "close": 0.015, "volume": 1126738.0}, {"date": "2024-04-08", "close": 0.014, "volume": 689133.0}, {"date": "2024-04-09", "close": 0.014, "volume": 200164.0}, {"date": "2024-04-10", "close": 0.012, "volume": 175534.0}, {"date": "2024-04-11", "close": 0.012, "volume": 537272.0}, {"date": "2024-04-12", "close": 0.012, "volume": 274060.0}, {"date": "2024-04-15", "close": 0.012, "volume": 355030.0}, {"date": "2024-04-16", "close": 0.012, "volume": 1108924.0}, {"date": "2024-04-17", "close": 0.012, "volume": 138050.0}, {"date": "2024-04-18", "close": 0.012, "volume": 200000.0}, {"date": "2024-04-22", "close": 0.013, "volume": 76923.0}, {"date": "2024-04-23", "close": 0.014, "volume": 397321.0}, {"date": "2024-04-24", "close": 0.011, "volume": 932312.0}, {"date": "2024-04-26", "close": 0.01, "volume": 595660.0}, {"date": "2024-04-29", "close": 0.012, "volume": 1422608.0}, {"date": "2024-05-02", "close": 0.0125, "volume": 190250.0}, {"date": "2024-05-06", "close": 0.011, "volume": 407559.0}, {"date": "2024-05-07", "close": 0.011, "volume": 83333.0}, {"date": "2024-05-08", "close": 0.012, "volume": 40000.0}, {"date": "2024-05-09", "close": 0.012, "volume": 42000.0}, {"date": "2024-05-10", "close": 0.011, "volume": 98205.0}, {"date": "2024-05-13", "close": 0.012, "volume": 307928.0}, {"date": "2024-05-14", "close": 0.01, "volume": 1933848.0}, {"date": "2024-05-15", "close": 0.01, "volume": 189060.0}, {"date": "2024-05-16", "close": 0.01, "volume": 689396.0}, {"date": "2024-05-17", "close": 0.01, "volume": 260500.0}, {"date": "2024-05-20", "close": 0.012, "volume": 3182841.0}, {"date": "2024-05-21", "close": 0.015, "volume": 2175537.0}, {"date": "2024-05-22", "close": 0.012, "volume": 3019923.0}, {"date": "2024-05-23", "close": 0.01, "volume": 479032.0}, {"date": "2024-05-24", "close": 0.01, "volume": 2065129.0}, {"date": "2024-05-27", "close": 0.013, "volume": 1213538.0}, {"date": "2024-05-28", "close": 0.013, "volume": 411707.0}, {"date": "2024-05-29", "close": 0.012, "volume": 1171739.0}, {"date": "2024-05-30", "close": 0.012, "volume": 1089498.0}, {"date": "2024-05-31", "close": 0.01, "volume": 2505517.0}, {"date": "2024-06-03", "close": 0.009, "volume": 1120637.0}, {"date": "2024-06-04", "close": 0.009, "volume": 355000.0}, {"date": "2024-06-05", "close": 0.009, "volume": 145000.0}, {"date": "2024-06-07", "close": 0.01, "volume": 1275404.0}, {"date": "2024-06-11", "close": 0.01, "volume": 1052131.0}, {"date": "2024-06-12", "close": 0.009, "volume": 139000.0}, {"date": "2024-06-13", "close": 0.011, "volume": 468181.0}, {"date": "2024-06-14", "close": 0.01, "volume": 169517.0}, {"date": "2024-06-17", "close": 0.011, "volume": 463530.0}, {"date": "2024-06-18", "close": 0.011, "volume": 177275.0}, {"date": "2024-06-19", "close": 0.011, "volume": 455183.0}, {"date": "2024-06-20", "close": 0.011, "volume": 454545.0}, {"date": "2024-06-21", "close": 0.009, "volume": 342158.0}, {"date": "2024-06-24", "close": 0.01, "volume": 391636.0}, {"date": "2024-06-25", "close": 0.012, "volume": 1060528.0}, {"date": "2024-06-26", "close": 0.01, "volume": 86527.0}, {"date": "2024-06-27", "close": 0.011, "volume": 1376639.0}, {"date": "2024-06-28", "close": 0.011, "volume": 1385340.0}, {"date": "2024-07-03", "close": 0.013, "volume": 687323.0}, {"date": "2024-07-04", "close": 0.012, "volume": 40000.0}, {"date": "2024-07-05", "close": 0.012, "volume": 1122000.0}, {"date": "2024-07-08", "close": 0.012, "volume": 24534.0}, {"date": "2024-07-09", "close": 0.01, "volume": 90000.0}, {"date": "2024-07-10", "close": 0.011, "volume": 357458.0}, {"date": "2024-07-12", "close": 0.012, "volume": 857906.0}, {"date": "2024-07-15", "close": 0.011, "volume": 2148349.0}, {"date": "2024-07-17", "close": 0.01, "volume": 222150.0}, {"date": "2024-07-18", "close": 0.009, "volume": 839671.0}, {"date": "2024-07-19", "close": 0.0085, "volume": 5000.0}, {"date": "2024-07-22", "close": 0.008, "volume": 661239.0}, {"date": "2024-07-23", "close": 0.007, "volume": 2595117.0}, {"date": "2024-07-24", "close": 0.008, "volume": 16191.0}, {"date": "2024-07-25", "close": 0.008, "volume": 300734.0}, {"date": "2024-07-26", "close": 0.008, "volume": 440410.0}, {"date": "2024-07-29", "close": 0.009, "volume": 3212999.0}, {"date": "2024-07-30", "close": 0.012, "volume": 1518921.0}, {"date": "2024-07-31", "close": 0.012, "volume": 833333.0}, {"date": "2024-08-05", "close": 0.01, "volume": 154004.0}, {"date": "2024-08-08", "close": 0.009, "volume": 662667.0}, {"date": "2024-08-09", "close": 0.009, "volume": 135657.0}, {"date": "2024-08-12", "close": 0.009, "volume": 5000.0}, {"date": "2024-08-13", "close": 0.01, "volume": 44430.0}, {"date": "2024-08-14", "close": 0.01, "volume": 80000.0}, {"date": "2024-08-15", "close": 0.009, "volume": 988519.0}, {"date": "2024-08-16", "close": 0.012, "volume": 14320632.0}, {"date": "2024-08-19", "close": 0.015, "volume": 44249699.0}, {"date": "2024-08-20", "close": 0.014, "volume": 6488651.0}, {"date": "2024-08-21", "close": 0.015, "volume": 13996061.0}, {"date": "2024-08-22", "close": 0.016, "volume": 1232667.0}, {"date": "2024-08-23", "close": 0.015, "volume": 3197734.0}, {"date": "2024-08-26", "close": 0.016, "volume": 5503418.0}, {"date": "2024-08-27", "close": 0.023, "volume": 26301938.0}, {"date": "2024-08-28", "close": 0.025, "volume": 19238907.0}, {"date": "2024-08-29", "close": 0.022, "volume": 4133252.0}, {"date": "2024-08-30", "close": 0.021, "volume": 2075906.0}, {"date": "2024-09-02", "close": 0.025, "volume": 6044024.0}, {"date": "2024-09-03", "close": 0.021, "volume": 2430165.0}, {"date": "2024-09-04", "close": 0.021, "volume": 1652252.0}, {"date": "2024-09-05", "close": 0.021, "volume": 2164775.0}, {"date": "2024-09-06", "close": 0.019, "volume": 420570.0}, {"date": "2024-09-09", "close": 0.017, "volume": 5005425.0}, {"date": "2024-09-10", "close": 0.016, "volume": 542669.0}, {"date": "2024-09-11", "close": 0.016, "volume": 1248294.0}, {"date": "2024-09-12", "close": 0.017, "volume": 756511.0}, {"date": "2024-09-13", "close": 0.021, "volume": 3502231.0}, {"date": "2024-09-16", "close": 0.019, "volume": 511380.0}, {"date": "2024-09-17", "close": 0.02, "volume": 795544.0}, {"date": "2024-09-18", "close": 0.022, "volume": 616560.0}, {"date": "2024-09-19", "close": 0.02, "volume": 1052827.0}, {"date": "2024-09-20", "close": 0.021, "volume": 312186.0}, {"date": "2024-09-23", "close": 0.022, "volume": 268623.0}, {"date": "2024-09-24", "close": 0.018, "volume": 2006982.0}, {"date": "2024-09-25", "close": 0.016, "volume": 3832357.0}, {"date": "2024-09-26", "close": 0.015, "volume": 1340994.0}, {"date": "2024-09-27", "close": 0.016, "volume": 2141067.0}, {"date": "2024-09-30", "close": 0.015, "volume": 758857.0}, {"date": "2024-10-01", "close": 0.014, "volume": 204322.0}, {"date": "2024-10-02", "close": 0.015, "volume": 1535439.0}, {"date": "2024-10-03", "close": 0.015, "volume": 564152.0}, {"date": "2024-10-04", "close": 0.015, "volume": 1631475.0}, {"date": "2024-10-07", "close": 0.016, "volume": 865000.0}, {"date": "2024-10-08", "close": 0.015, "volume": 1596202.0}, {"date": "2024-10-09", "close": 0.015, "volume": 470000.0}, {"date": "2024-10-10", "close": 0.014, "volume": 1596190.0}, {"date": "2024-10-11", "close": 0.018, "volume": 8111614.0}, {"date": "2024-10-14", "close": 0.019, "volume": 874675.0}, {"date": "2024-10-15", "close": 0.019, "volume": 123444.0}, {"date": "2024-10-16", "close": 0.017, "volume": 470325.0}, {"date": "2024-10-17", "close": 0.017, "volume": 3287409.0}, {"date": "2024-10-18", "close": 0.017, "volume": 1844020.0}, {"date": "2024-10-21", "close": 0.017, "volume": 1762158.0}, {"date": "2024-10-22", "close": 0.017, "volume": 827907.0}, {"date": "2024-10-23", "close": 0.017, "volume": 232277.0}, {"date": "2024-10-24", "close": 0.017, "volume": 1945243.0}, {"date": "2024-10-25", "close": 0.017, "volume": 1235525.0}, {"date": "2024-10-28", "close": 0.018, "volume": 8843543.0}, {"date": "2024-10-29", "close": 0.016, "volume": 1899999.0}, {"date": "2024-10-30", "close": 0.015, "volume": 480459.0}, {"date": "2024-10-31", "close": 0.02, "volume": 2393351.0}, {"date": "2024-11-01", "close": 0.017, "volume": 1888960.0}, {"date": "2024-11-04", "close": 0.019, "volume": 2995392.0}, {"date": "2024-11-05", "close": 0.016, "volume": 890948.0}, {"date": "2024-11-06", "close": 0.016, "volume": 51005.0}, {"date": "2024-11-07", "close": 0.016, "volume": 1047231.0}, {"date": "2024-11-08", "close": 0.015, "volume": 647000.0}, {"date": "2024-11-11", "close": 0.02, "volume": 12201016.0}, {"date": "2024-11-12", "close": 0.02, "volume": 6672422.0}, {"date": "2024-11-13", "close": 0.017, "volume": 1160811.0}, {"date": "2024-11-14", "close": 0.019, "volume": 196678.0}, {"date": "2024-11-15", "close": 0.018, "volume": 199554.0}, {"date": "2024-11-18", "close": 0.016, "volume": 1297432.0}, {"date": "2024-11-19", "close": 0.018, "volume": 1818045.0}, {"date": "2024-11-20", "close": 0.018, "volume": 300000.0}, {"date": "2024-11-21", "close": 0.018, "volume": 5500.0}, {"date": "2024-11-22", "close": 0.0185, "volume": 11001.0}, {"date": "2024-11-25", "close": 0.018, "volume": 775228.0}, {"date": "2024-11-26", "close": 0.017, "volume": 557000.0}, {"date": "2024-11-27", "close": 0.023, "volume": 13378973.0}, {"date": "2024-11-28", "close": 0.022, "volume": 2000506.0}, {"date": "2024-11-29", "close": 0.022, "volume": 5920645.0}, {"date": "2024-12-02", "close": 0.023, "volume": 5038226.0}, {"date": "2024-12-03", "close": 0.022, "volume": 3183543.0}, {"date": "2024-12-04", "close": 0.023, "volume": 15916838.0}, {"date": "2024-12-05", "close": 0.024, "volume": 800241.0}, {"date": "2024-12-06", "close": 0.024, "volume": 2695975.0}, {"date": "2024-12-09", "close": 0.025, "volume": 384005.0}, {"date": "2024-12-10", "close": 0.024, "volume": 3259275.0}, {"date": "2024-12-11", "close": 0.021, "volume": 2644246.0}, {"date": "2024-12-12", "close": 0.021, "volume": 814299.0}, {"date": "2024-12-13", "close": 0.02, "volume": 1239206.0}, {"date": "2024-12-16", "close": 0.021, "volume": 364296.0}, {"date": "2024-12-17", "close": 0.02, "volume": 1261218.0}, {"date": "2024-12-18", "close": 0.018, "volume": 1216145.0}, {"date": "2024-12-19", "close": 0.016, "volume": 1086396.0}, {"date": "2024-12-20", "close": 0.019, "volume": 984528.0}, {"date": "2024-12-23", "close": 0.017, "volume": 408430.0}, {"date": "2024-12-27", "close": 0.017, "volume": 2778.0}, {"date": "2024-12-30", "close": 0.018, "volume": 288924.0}, {"date": "2024-12-31", "close": 0.018, "volume": 212000.0}, {"date": "2025-01-02", "close": 0.018, "volume": 135301.0}, {"date": "2025-01-03", "close": 0.017, "volume": 134794.0}, {"date": "2025-01-06", "close": 0.018, "volume": 998791.0}, {"date": "2025-01-07", "close": 0.017, "volume": 60031.0}, {"date": "2025-01-09", "close": 0.0185, "volume": 193229.0}, {"date": "2025-01-10", "close": 0.019, "volume": 19995.0}, {"date": "2025-01-13", "close": 0.018, "volume": 860634.0}, {"date": "2025-01-14", "close": 0.018, "volume": 322221.0}, {"date": "2025-01-15", "close": 0.018, "volume": 862523.0}, {"date": "2025-01-16", "close": 0.017, "volume": 494382.0}, {"date": "2025-01-17", "close": 0.016, "volume": 1282355.0}, {"date": "2025-01-20", "close": 0.016, "volume": 297178.0}, {"date": "2025-01-21", "close": 0.016, "volume": 407534.0}, {"date": "2025-01-22", "close": 0.015, "volume": 501960.0}, {"date": "2025-01-23", "close": 0.018, "volume": 271424.0}, {"date": "2025-01-24", "close": 0.016, "volume": 108999.0}, {"date": "2025-01-28", "close": 0.015, "volume": 1031652.0}, {"date": "2025-01-29", "close": 0.015, "volume": 724381.0}, {"date": "2025-01-30", "close": 0.015, "volume": 300000.0}, {"date": "2025-01-31", "close": 0.015, "volume": 141989.0}, {"date": "2025-02-04", "close": 0.0155, "volume": 27338.0}, {"date": "2025-02-05", "close": 0.015, "volume": 621936.0}, {"date": "2025-02-06", "close": 0.016, "volume": 413380.0}, {"date": "2025-02-10", "close": 0.016, "volume": 786845.0}, {"date": "2025-02-11", "close": 0.015, "volume": 656070.0}, {"date": "2025-02-12", "close": 0.015, "volume": 267598.0}, {"date": "2025-02-13", "close": 0.015, "volume": 120437.0}, {"date": "2025-02-14", "close": 0.015, "volume": 140412.0}, {"date": "2025-02-17", "close": 0.017, "volume": 2101742.0}, {"date": "2025-02-18", "close": 0.02, "volume": 1003766.0}, {"date": "2025-02-19", "close": 0.02, "volume": 1321961.0}, {"date": "2025-02-20", "close": 0.016, "volume": 3362842.0}, {"date": "2025-02-21", "close": 0.018, "volume": 1046443.0}, {"date": "2025-02-24", "close": 0.017, "volume": 180000.0}, {"date": "2025-02-25", "close": 0.0175, "volume": 25000.0}, {"date": "2025-02-26", "close": 0.017, "volume": 85000.0}, {"date": "2025-02-28", "close": 0.015, "volume": 3802854.0}, {"date": "2025-03-03", "close": 0.016, "volume": 696429.0}, {"date": "2025-03-04", "close": 0.016, "volume": 206999.0}, {"date": "2025-03-05", "close": 0.0155, "volume": 225338.0}, {"date": "2025-03-06", "close": 0.015, "volume": 325000.0}, {"date": "2025-03-07", "close": 0.016, "volume": 117375.0}, {"date": "2025-03-10", "close": 0.015, "volume": 1700010.0}, {"date": "2025-03-11", "close": 0.015, "volume": 140000.0}, {"date": "2025-03-12", "close": 0.016, "volume": 504503.0}, {"date": "2025-03-13", "close": 0.016, "volume": 167320.0}, {"date": "2025-03-14", "close": 0.015, "volume": 1366103.0}, {"date": "2025-03-17", "close": 0.015, "volume": 83000.0}, {"date": "2025-03-18", "close": 0.016, "volume": 1243939.0}, {"date": "2025-03-19", "close": 0.018, "volume": 1174991.0}, {"date": "2025-03-20", "close": 0.016, "volume": 292839.0}, {"date": "2025-03-21", "close": 0.015, "volume": 987461.0}, {"date": "2025-03-24", "close": 0.018, "volume": 575201.0}, {"date": "2025-03-25", "close": 0.018, "volume": 77277.0}, {"date": "2025-03-26", "close": 0.018, "volume": 972888.0}, {"date": "2025-03-27", "close": 0.018, "volume": 395001.0}, {"date": "2025-03-28", "close": 0.02, "volume": 510544.0}, {"date": "2025-03-31", "close": 0.018, "volume": 39353.0}, {"date": "2025-04-01", "close": 0.02, "volume": 144742.0}, {"date": "2025-04-02", "close": 0.02, "volume": 350479.0}, {"date": "2025-04-03", "close": 0.019, "volume": 225000.0}, {"date": "2025-04-04", "close": 0.018, "volume": 1102385.0}, {"date": "2025-04-07", "close": 0.016, "volume": 1078777.0}, {"date": "2025-04-08", "close": 0.015, "volume": 578639.0}, {"date": "2025-04-09", "close": 0.017, "volume": 2317152.0}, {"date": "2025-04-10", "close": 0.018, "volume": 600152.0}, {"date": "2025-04-11", "close": 0.017, "volume": 463597.0}, {"date": "2025-04-14", "close": 0.021, "volume": 4185204.0}, {"date": "2025-04-15", "close": 0.021, "volume": 1415497.0}, {"date": "2025-04-16", "close": 0.022, "volume": 1896190.0}, {"date": "2025-04-17", "close": 0.022, "volume": 244203.0}, {"date": "2025-04-22", "close": 0.021, "volume": 1225393.0}, {"date": "2025-04-23", "close": 0.022, "volume": 1112829.0}, {"date": "2025-04-24", "close": 0.023, "volume": 447750.0}, {"date": "2025-04-28", "close": 0.022, "volume": 529020.0}, {"date": "2025-04-29", "close": 0.021, "volume": 429405.0}, {"date": "2025-04-30", "close": 0.019, "volume": 2674486.0}, {"date": "2025-05-01", "close": 0.019, "volume": 567372.0}, {"date": "2025-05-02", "close": 0.019, "volume": 840102.0}, {"date": "2025-05-05", "close": 0.02, "volume": 948322.0}, {"date": "2025-05-06", "close": 0.022, "volume": 243137.0}, {"date": "2025-05-07", "close": 0.02, "volume": 112593.0}, {"date": "2025-05-08", "close": 0.021, "volume": 47850.0}, {"date": "2025-05-09", "close": 0.022, "volume": 561344.0}, {"date": "2025-05-12", "close": 0.021, "volume": 208090.0}, {"date": "2025-05-13", "close": 0.019, "volume": 325012.0}, {"date": "2025-05-14", "close": 0.018, "volume": 730850.0}, {"date": "2025-05-15", "close": 0.019, "volume": 233132.0}, {"date": "2025-05-16", "close": 0.019, "volume": 5292.0}, {"date": "2025-05-19", "close": 0.018, "volume": 401930.0}, {"date": "2025-05-20", "close": 0.019, "volume": 1309154.0}, {"date": "2025-05-21", "close": 0.018, "volume": 24446.0}, {"date": "2025-05-22", "close": 0.017, "volume": 788783.0}, {"date": "2025-05-23", "close": 0.016, "volume": 1381556.0}, {"date": "2025-05-26", "close": 0.015, "volume": 1051022.0}, {"date": "2025-05-27", "close": 0.016, "volume": 61079.0}, {"date": "2025-05-28", "close": 0.016, "volume": 467200.0}, {"date": "2025-05-29", "close": 0.0155, "volume": 1124028.0}, {"date": "2025-05-30", "close": 0.016, "volume": 108070.0}, {"date": "2025-06-02", "close": 0.016, "volume": 1225732.0}, {"date": "2025-06-03", "close": 0.017, "volume": 458398.0}, {"date": "2025-06-04", "close": 0.017, "volume": 200000.0}, {"date": "2025-06-05", "close": 0.017, "volume": 830197.0}, {"date": "2025-06-06", "close": 0.017, "volume": 165000.0}, {"date": "2025-06-10", "close": 0.017, "volume": 30000.0}, {"date": "2025-06-11", "close": 0.017, "volume": 662810.0}, {"date": "2025-06-12", "close": 0.018, "volume": 162092.0}, {"date": "2025-06-13", "close": 0.017, "volume": 430000.0}, {"date": "2025-06-16", "close": 0.017, "volume": 100000.0}, {"date": "2025-06-17", "close": 0.016, "volume": 173056.0}, {"date": "2025-06-19", "close": 0.017, "volume": 583895.0}, {"date": "2025-06-23", "close": 0.017, "volume": 1544102.0}, {"date": "2025-06-24", "close": 0.015, "volume": 1814672.0}, {"date": "2025-06-26", "close": 0.016, "volume": 314915.0}, {"date": "2025-06-27", "close": 0.015, "volume": 161135.0}, {"date": "2025-06-30", "close": 0.016, "volume": 2507084.0}, {"date": "2025-07-01", "close": 0.014, "volume": 1891.0}, {"date": "2025-07-02", "close": 0.017, "volume": 694884.0}, {"date": "2025-07-03", "close": 0.017, "volume": 377554.0}, {"date": "2025-07-04", "close": 0.015, "volume": 903147.0}, {"date": "2025-07-08", "close": 0.016, "volume": 31621.0}, {"date": "2025-07-09", "close": 0.015, "volume": 395061.0}, {"date": "2025-07-11", "close": 0.015, "volume": 83280.0}, {"date": "2025-07-14", "close": 0.016, "volume": 3125.0}, {"date": "2025-07-15", "close": 0.016, "volume": 131900.0}, {"date": "2025-07-16", "close": 0.016, "volume": 1221804.0}, {"date": "2025-07-17", "close": 0.016, "volume": 1244690.0}, {"date": "2025-07-18", "close": 0.017, "volume": 26471.0}, {"date": "2025-07-21", "close": 0.018, "volume": 189717.0}, {"date": "2025-07-22", "close": 0.017, "volume": 355047.0}, {"date": "2025-07-24", "close": 0.016, "volume": 41160.0}, {"date": "2025-07-25", "close": 0.016, "volume": 62000.0}, {"date": "2025-07-28", "close": 0.016, "volume": 126627.0}, {"date": "2025-07-29", "close": 0.017, "volume": 127148.0}, {"date": "2025-08-01", "close": 0.013, "volume": 708816.0}, {"date": "2025-08-04", "close": 0.017, "volume": 1245154.0}, {"date": "2025-08-05", "close": 0.016, "volume": 1133662.0}, {"date": "2025-08-06", "close": 0.017, "volume": 31875.0}, {"date": "2025-08-07", "close": 0.017, "volume": 315.0}, {"date": "2025-08-08", "close": 0.016, "volume": 500000.0}, {"date": "2025-08-11", "close": 0.017, "volume": 708163.0}, {"date": "2025-08-12", "close": 0.013, "volume": 12095558.0}, {"date": "2025-08-13", "close": 0.014, "volume": 8291556.0}, {"date": "2025-08-14", "close": 0.013, "volume": 4987985.0}, {"date": "2025-08-15", "close": 0.014, "volume": 3207111.0}, {"date": "2025-08-18", "close": 0.014, "volume": 559400.0}, {"date": "2025-08-19", "close": 0.014, "volume": 183135.0}, {"date": "2025-08-21", "close": 0.014, "volume": 888624.0}, {"date": "2025-08-22", "close": 0.014, "volume": 4251624.0}, {"date": "2025-08-25", "close": 0.013, "volume": 814146.0}, {"date": "2025-08-26", "close": 0.013, "volume": 852877.0}, {"date": "2025-08-27", "close": 0.013, "volume": 34713.0}, {"date": "2025-08-28", "close": 0.013, "volume": 210275.0}, {"date": "2025-08-29", "close": 0.013, "volume": 1596583.0}, {"date": "2025-09-01", "close": 0.012, "volume": 571588.0}, {"date": "2025-09-02", "close": 0.013, "volume": 880995.0}, {"date": "2025-09-03", "close": 0.013, "volume": 316967.0}, {"date": "2025-09-04", "close": 0.014, "volume": 3710140.0}, {"date": "2025-09-05", "close": 0.014, "volume": 1896405.0}, {"date": "2025-09-08", "close": 0.014, "volume": 3120676.0}, {"date": "2025-09-09", "close": 0.014, "volume": 1505897.0}, {"date": "2025-09-10", "close": 0.013, "volume": 620826.0}, {"date": "2025-09-11", "close": 0.012, "volume": 178500.0}, {"date": "2025-09-12", "close": 0.012, "volume": 3327750.0}, {"date": "2025-09-15", "close": 0.013, "volume": 1869152.0}, {"date": "2025-09-16", "close": 0.014, "volume": 3865495.0}, {"date": "2025-09-17", "close": 0.013, "volume": 356418.0}, {"date": "2025-09-18", "close": 0.014, "volume": 7935285.0}, {"date": "2025-09-19", "close": 0.013, "volume": 1916402.0}, {"date": "2025-09-22", "close": 0.014, "volume": 2060876.0}, {"date": "2025-09-23", "close": 0.014, "volume": 1053971.0}, {"date": "2025-09-24", "close": 0.014, "volume": 353695.0}, {"date": "2025-09-25", "close": 0.014, "volume": 2320341.0}, {"date": "2025-09-26", "close": 0.014, "volume": 211352.0}, {"date": "2025-09-29", "close": 0.014, "volume": 428294.0}, {"date": "2025-09-30", "close": 0.014, "volume": 2331556.0}, {"date": "2025-10-01", "close": 0.014, "volume": 2252374.0}, {"date": "2025-10-02", "close": 0.015, "volume": 3094935.0}, {"date": "2025-10-03", "close": 0.018, "volume": 4241829.0}, {"date": "2025-10-06", "close": 0.017, "volume": 4431497.0}, {"date": "2025-10-07", "close": 0.0165, "volume": 1315066.0}, {"date": "2025-10-08", "close": 0.016, "volume": 357694.0}, {"date": "2025-10-09", "close": 0.015, "volume": 2595533.0}, {"date": "2025-10-10", "close": 0.015, "volume": 1469330.0}, {"date": "2025-10-13", "close": 0.015, "volume": 1113449.0}, {"date": "2025-10-14", "close": 0.015, "volume": 1690368.0}, {"date": "2025-10-15", "close": 0.018, "volume": 3687892.0}, {"date": "2025-10-16", "close": 0.016, "volume": 4723568.0}, {"date": "2025-10-17", "close": 0.018, "volume": 2806767.0}, {"date": "2025-10-20", "close": 0.017, "volume": 5643658.0}, {"date": "2025-10-21", "close": 0.018, "volume": 3741411.0}, {"date": "2025-10-22", "close": 0.016, "volume": 1165096.0}, {"date": "2025-10-23", "close": 0.015, "volume": 26882.0}, {"date": "2025-10-24", "close": 0.016, "volume": 770966.0}, {"date": "2025-10-27", "close": 0.016, "volume": 2890823.0}, {"date": "2025-10-28", "close": 0.015, "volume": 3924189.0}, {"date": "2025-10-29", "close": 0.014, "volume": 1043920.0}, {"date": "2025-10-30", "close": 0.015, "volume": 1602094.0}, {"date": "2025-10-31", "close": 0.015, "volume": 707764.0}, {"date": "2025-11-03", "close": 0.015, "volume": 298992.0}, {"date": "2025-11-04", "close": 0.013, "volume": 2669025.0}, {"date": "2025-11-05", "close": 0.014, "volume": 3136007.0}, {"date": "2025-11-06", "close": 0.014, "volume": 594948.0}, {"date": "2025-11-07", "close": 0.012, "volume": 1892812.0}, {"date": "2025-11-10", "close": 0.012, "volume": 5133.0}, {"date": "2025-11-11", "close": 0.014, "volume": 3368655.0}, {"date": "2025-11-12", "close": 0.013, "volume": 76900.0}, {"date": "2025-11-13", "close": 0.012, "volume": 55150.0}, {"date": "2025-11-14", "close": 0.013, "volume": 2250224.0}, {"date": "2025-11-17", "close": 0.013, "volume": 860277.0}, {"date": "2025-11-18", "close": 0.014, "volume": 851871.0}, {"date": "2025-11-19", "close": 0.014, "volume": 1954546.0}, {"date": "2025-11-20", "close": 0.013, "volume": 3710.0}, {"date": "2025-11-21", "close": 0.012, "volume": 1097218.0}, {"date": "2025-11-24", "close": 0.013, "volume": 2533055.0}, {"date": "2025-11-28", "close": 0.013, "volume": 1568380.0}, {"date": "2025-12-01", "close": 0.011, "volume": 4631678.0}, {"date": "2025-12-02", "close": 0.011, "volume": 518337.0}, {"date": "2025-12-03", "close": 0.011, "volume": 495593.0}, {"date": "2025-12-04", "close": 0.011, "volume": 1260496.0}, {"date": "2025-12-05", "close": 0.01, "volume": 6736496.0}, {"date": "2025-12-08", "close": 0.011, "volume": 779456.0}, {"date": "2025-12-09", "close": 0.01, "volume": 3517054.0}, {"date": "2025-12-10", "close": 0.01, "volume": 315203.0}, {"date": "2025-12-11", "close": 0.011, "volume": 3926734.0}, {"date": "2025-12-12", "close": 0.01, "volume": 244260.0}, {"date": "2025-12-15", "close": 0.011, "volume": 636983.0}, {"date": "2025-12-16", "close": 0.011, "volume": 276653.0}, {"date": "2025-12-17", "close": 0.011, "volume": 537748.0}, {"date": "2025-12-18", "close": 0.011, "volume": 381112.0}, {"date": "2025-12-19", "close": 0.011, "volume": 90636.0}, {"date": "2025-12-22", "close": 0.01, "volume": 8547086.0}, {"date": "2025-12-23", "close": 0.01, "volume": 748236.0}, {"date": "2025-12-24", "close": 0.011, "volume": 1084142.0}, {"date": "2025-12-29", "close": 0.01, "volume": 40740.0}, {"date": "2025-12-30", "close": 0.011, "volume": 1497787.0}, {"date": "2025-12-31", "close": 0.011, "volume": 2258793.0}, {"date": "2026-01-02", "close": 0.011, "volume": 5614.0}, {"date": "2026-01-05", "close": 0.01, "volume": 347816.0}, {"date": "2026-01-06", "close": 0.011, "volume": 1162549.0}, {"date": "2026-01-07", "close": 0.01, "volume": 24250.0}, {"date": "2026-01-08", "close": 0.011, "volume": 272454.0}, {"date": "2026-01-09", "close": 0.0105, "volume": 60315.0}, {"date": "2026-01-12", "close": 0.01, "volume": 4711184.0}, {"date": "2026-01-13", "close": 0.011, "volume": 389322.0}, {"date": "2026-01-14", "close": 0.012, "volume": 4057820.0}, {"date": "2026-01-15", "close": 0.012, "volume": 3410528.0}, {"date": "2026-01-16", "close": 0.012, "volume": 852542.0}, {"date": "2026-01-19", "close": 0.011, "volume": 546975.0}, {"date": "2026-01-20", "close": 0.011, "volume": 52.0}, {"date": "2026-01-21", "close": 0.011, "volume": 1094448.0}, {"date": "2026-01-22", "close": 0.01, "volume": 1590678.0}, {"date": "2026-01-23", "close": 0.01, "volume": 3520531.0}, {"date": "2026-01-27", "close": 0.01, "volume": 1546328.0}, {"date": "2026-01-28", "close": 0.01, "volume": 2692.0}, {"date": "2026-01-30", "close": 0.015, "volume": 85588405.0}, {"date": "2026-02-02", "close": 0.012, "volume": 14113976.0}, {"date": "2026-02-03", "close": 0.014, "volume": 2131727.0}, {"date": "2026-02-04", "close": 0.019, "volume": 20150809.0}, {"date": "2026-02-05", "close": 0.014, "volume": 14705619.0}, {"date": "2026-02-06", "close": 0.016, "volume": 1726722.0}, {"date": "2026-02-09", "close": 0.015, "volume": 1611494.0}, {"date": "2026-02-10", "close": 0.016, "volume": 420758.0}, {"date": "2026-02-11", "close": 0.016, "volume": 322600.0}, {"date": "2026-02-12", "close": 0.016, "volume": 356705.0}, {"date": "2026-02-13", "close": 0.016, "volume": 712784.0}, {"date": "2026-02-16", "close": 0.015, "volume": 1729701.0}, {"date": "2026-02-17", "close": 0.016, "volume": 158571.0}, {"date": "2026-02-18", "close": 0.015, "volume": 6378558.0}, {"date": "2026-02-19", "close": 0.015, "volume": 4984019.0}, {"date": "2026-02-20", "close": 0.015, "volume": 244582.0}, {"date": "2026-02-23", "close": 0.016, "volume": 3482341.0}, {"date": "2026-02-24", "close": 0.017, "volume": 1146093.0}, {"date": "2026-02-25", "close": 0.016, "volume": 496864.0}, {"date": "2026-03-02", "close": 0.013, "volume": 6848473.0}, {"date": "2026-03-03", "close": 0.014, "volume": 2687705.0}, {"date": "2026-03-04", "close": 0.013, "volume": 3474066.0}, {"date": "2026-03-05", "close": 0.014, "volume": 7113866.0}, {"date": "2026-03-06", "close": 0.013, "volume": 1665106.0}, {"date": "2026-03-09", "close": 0.011, "volume": 7879218.0}, {"date": "2026-03-10", "close": 0.012, "volume": 678757.0}, {"date": "2026-03-11", "close": 0.012, "volume": 9328913.0}, {"date": "2026-03-12", "close": 0.012, "volume": 348180.0}, {"date": "2026-03-13", "close": 0.013, "volume": 27728.0}, {"date": "2026-03-16", "close": 0.012, "volume": 60000.0}, {"date": "2026-03-17", "close": 0.013, "volume": 92000.0}, {"date": "2026-03-18", "close": 0.012, "volume": 211666.0}, {"date": "2026-03-19", "close": 0.012, "volume": 2552376.0}, {"date": "2026-03-20", "close": 0.012, "volume": 822797.0}, {"date": "2026-03-23", "close": 0.013, "volume": 1782606.0}, {"date": "2026-03-24", "close": 0.012, "volume": 1571041.0}, {"date": "2026-03-25", "close": 0.013, "volume": 251206.0}, {"date": "2026-03-30", "close": 0.012, "volume": 519999.0}, {"date": "2026-03-31", "close": 0.012, "volume": 207924.0}, {"date": "2026-04-01", "close": 0.0125, "volume": 42000.0}, {"date": "2026-04-02", "close": 0.012, "volume": 1353250.0}, {"date": "2026-04-07", "close": 0.012, "volume": 90000.0}, {"date": "2026-04-08", "close": 0.012, "volume": 1251202.0}, {"date": "2026-04-09", "close": 0.012, "volume": 812429.0}, {"date": "2026-04-10", "close": 0.012, "volume": 1327419.0}, {"date": "2026-04-13", "close": 0.013, "volume": 2877330.0}, {"date": "2026-04-14", "close": 0.012, "volume": 850990.0}, {"date": "2026-04-15", "close": 0.012, "volume": 1411925.0}, {"date": "2026-04-16", "close": 0.012, "volume": 40507.0}, {"date": "2026-04-17", "close": 0.012, "volume": 700115.0}, {"date": "2026-04-20", "close": 0.013, "volume": 40942.0}, {"date": "2026-04-21", "close": 0.0125, "volume": 400006.0}, {"date": "2026-04-22", "close": 0.012, "volume": 1248294.0}, {"date": "2026-04-23", "close": 0.0125, "volume": 328333.0}, {"date": "2026-04-24", "close": 0.012, "volume": 1856533.0}, {"date": "2026-04-27", "close": 0.012, "volume": 2950000.0}, {"date": "2026-04-28", "close": 0.012, "volume": 430000.0}, {"date": "2026-04-29", "close": 0.012, "volume": 430295.0}, {"date": "2026-04-30", "close": 0.012, "volume": 83333.0}, {"date": "2026-05-04", "close": 0.011, "volume": 4966.0}, {"date": "2026-05-05", "close": 0.012, "volume": 37250.0}, {"date": "2026-05-06", "close": 0.011, "volume": 1928607.0}, {"date": "2026-05-07", "close": 0.011, "volume": 100000.0}, {"date": "2026-05-08", "close": 0.012, "volume": 169415.0}, {"date": "2026-05-11", "close": 0.011, "volume": 2328600.0}, {"date": "2026-05-12", "close": 0.011, "volume": 108665.0}, {"date": "2026-05-13", "close": 0.011, "volume": 2492428.0}, {"date": "2026-05-14", "close": 0.011, "volume": 1217848.0}, {"date": "2026-05-15", "close": 0.011, "volume": 141587.0}, {"date": "2026-05-18", "close": 0.01, "volume": 2873040.0}, {"date": "2026-05-19", "close": 0.0095, "volume": 684960.0}, {"date": "2026-05-20", "close": 0.01, "volume": 198008.0}, {"date": "2026-05-21", "close": 0.011, "volume": 1165030.0}, {"date": "2026-05-22", "close": 0.011, "volume": 269949.0}, {"date": "2026-05-25", "close": 0.011, "volume": 280760.0}, {"date": "2026-05-27", "close": 0.01, "volume": 232381.0}, {"date": "2026-05-29", "close": 0.0105, "volume": 20558.0}, {"date": "2026-06-01", "close": 0.01, "volume": 2538356.0}, {"date": "2026-06-02", "close": 0.01, "volume": 157997.0}, {"date": "2026-06-03", "close": 0.009, "volume": 180000.0}, {"date": "2026-06-04", "close": 0.009, "volume": 4007673.0}, {"date": "2026-06-05", "close": 0.009, "volume": 56500.0}, {"date": "2026-06-09", "close": 0.01, "volume": 200000.0}, {"date": "2026-06-10", "close": 0.009, "volume": 902205.0}, {"date": "2026-06-11", "close": 0.008, "volume": 1096194.0}, {"date": "2026-06-12", "close": 0.01, "volume": 1922887.0}, {"date": "2026-06-15", "close": 0.009, "volume": 216778.0}, {"date": "2026-06-16", "close": 0.009, "volume": 515367.0}, {"date": "2026-06-17", "close": 0.0095, "volume": 1209700.0}, {"date": "2026-06-19", "close": 0.009, "volume": 467906.0}, {"date": "2026-06-22", "close": 0.01, "volume": 6893214.0}, {"date": "2026-06-23", "close": 0.009, "volume": 3703689.0}, {"date": "2026-06-24", "close": 0.009, "volume": 630000.0}, {"date": "2026-06-25", "close": 0.009, "volume": 461159.0}, {"date": "2026-06-26", "close": 0.009, "volume": 230169.0}, {"date": "2026-06-29", "close": 0.009, "volume": 7510282.0}, {"date": "2026-06-30", "close": 0.009, "volume": 652225.0}, {"date": "2026-07-02", "close": 0.01, "volume": 825711.0}, {"date": "2026-07-03", "close": 0.009, "volume": 116726.0}, {"date": "2026-07-07", "close": 0.009, "volume": 61665.0}, {"date": "2026-07-10", "close": 0.009, "volume": 2061900.0}, {"date": "2026-07-13", "close": 0.01, "volume": 127985.0}, {"date": "2026-07-14", "close": 0.01, "volume": 427699.0}, {"date": "2026-07-15", "close": 0.01, "volume": 90000.0}, {"date": "2026-07-17", "close": 0.01, "volume": 2151200.0}, {"date": "2026-07-20", "close": 0.009, "volume": 439071.0}, {"date": "2026-07-21", "close": 0.008, "volume": 594938.0}, {"date": "2026-07-22", "close": 0.009, "volume": 115000.0}, {"date": "2026-07-23", "close": 0.009, "volume": 56885.0}, {"date": "2026-07-24", "close": 0.009, "volume": 100000.0}, {"date": "2026-07-27", "close": 0.009, "volume": 325751.0}, {"date": "2026-07-28", "close": 0.007, "volume": 9177578.0}, {"date": "2026-07-29", "close": 0.006, "volume": 6583025.0}, {"date": "2026-07-30", "close": 0.007, "volume": 984142.0}, {"date": "2026-07-31", "close": 0.006, "volume": 278547.0}, {"date": "2026-08-03", "close": 0.007, "volume": 546418.0}, {"date": "2026-08-04", "close": 0.007, "volume": 210306.0}, {"date": "2026-08-05", "close": 0.0065, "volume": 140000.0}, {"date": "2026-08-06", "close": 0.007, "volume": 1282362.0}, {"date": "2026-08-07", "close": 0.008, "volume": 164500.0}, {"date": "2026-08-10", "close": 0.008, "volume": 1712267.0}, {"date": "2026-08-11", "close": 0.008, "volume": 1162375.0}, {"date": "2026-08-12", "close": 0.008, "volume": 329832.0}, {"date": "2026-08-14", "close": 0.008, "volume": 383503.0}, {"date": "2026-08-17", "close": 0.008, "volume": 41464.0}, {"date": "2026-08-18", "close": 0.009, "volume": 317087.0}, {"date": "2026-08-19", "close": 0.009, "volume": 88355.0}, {"date": "2026-08-20", "close": 0.009, "volume": 1212151.0}, {"date": "2026-08-21", "close": 0.009, "volume": 759256.0}, {"date": "2026-08-24", "close": 0.009, "volume": 1354625.0}, {"date": "2026-08-27", "close": 0.009, "volume": 1098625.0}, {"date": "2026-08-28", "close": 0.01, "volume": 581939.0}, {"date": "2026-08-31", "close": 0.01, "volume": 116859.0}, {"date": "2026-09-02", "close": 0.01, "volume": 1387500.0}, {"date": "2026-09-03", "close": 0.01, "volume": 501300.0}, {"date": "2026-09-04", "close": 0.013, "volume": 3219906.0}, {"date": "2026-09-07", "close": 0.012, "volume": 20673833.0}], "refreshing": true}