{"ticker": "NME", "overview": {"name": "NEX Metals Exploration 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": "NME", "has_prices": true, "as_of": "2026-09-08", "last": 0.015, "prev_close": 0.014, "change": 0.0009999999999999992, "change_pct": 0.07142857142857137, "session_volume": 194458.0, "vwap_5": 0.01435509939992134, "vwap_20": 0.014877353871496031, "vwap_60": 0.016383792651213376, "vwap_250": 0.02423393861037672, "high_52w": 0.024, "low_52w": 0.011, "avg_volume_20": 204341.55, "sessions": 400, "market_cap": {"value": 5126755.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03098539-1", "src": "ASX", "ticker": "NME", "cik": "", "company": "NEX Metals Exploration Limited", "company_raw": "NEX Metals Exploration Limited", "who": "Hock Hoo Chua", "who_key": "Hock Hoo Chua", "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": "Hock Hoo Chua lodges a filing in NME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098539", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}, {"id": "ASXSH-03098877", "src": "ASX", "ticker": "NME", "cik": "", "company": "NEX Metals Exploration Limited", "company_raw": "NEX Metals Exploration Limited", "who": "NEX Metals Explorations Limited (asx:nme)", "who_key": "NEX METALS EXPLORATIONS LIMITED (ASX:NME)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in NME \u2014 NEX METALS EXPLORATIONS LIMITED (ASX:NME) declares 5.74%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098877", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "NEX METALS EXPLORATIONS LIMITED (ASX", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.74, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098877-6A1328942", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chua", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hock Hoo Chua", "notice_type": "3Y", "direct_shares": 6694594.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098539-6A1328811", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Percy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Allen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-16", "source_url": "https://www.marketindex.com.au/asx/nme", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/nme", "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": "2023-03-08", "source_url": "https://www.marketindex.com.au/asx/nme", "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": "2023-03-08", "source_url": "https://www.marketindex.com.au/asx/nme", "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": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/nme", "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": "2023-01-11", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-03", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-26", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-16", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-09", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-09", "source_url": "https://www.marketindex.com.au/asx/nme", "needs_ocr": 0}], "directors": [{"name": "Hock Hoo Chua", "first_seen": "2026-06-09", "last_seen": "2026-06-09", "status": "current", "notices": 1}, {"name": "Chua", "first_seen": "2026-06-09", "last_seen": "2026-06-09", "status": "current", "notices": 1}, {"name": "Ken Allen", "first_seen": "2020-11-16", "last_seen": "2020-11-16", "status": "past", "notices": 1}, {"name": "Percy", "first_seen": "2022-12-07", "last_seen": "2022-12-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "NME September Qtr Activities-Cashflow", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154880-6A1352231"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Sample Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146764-6A1348567"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141633-6A1346451"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141632-6A1346450"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Resignation of Alternate Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141422-6A1346316"}], "performance": {"ticker": "NME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-06", "close": 0.162024, "volume": 1606734.0}, {"date": "2007-12-07", "close": 0.20253, "volume": 1101013.0}, {"date": "2007-12-10", "close": 0.229534, "volume": 1180513.0}, {"date": "2007-12-11", "close": 0.2396605, "volume": 964153.0}, {"date": "2007-12-12", "close": 0.209281, "volume": 496223.0}, {"date": "2007-12-13", "close": 0.2194075, "volume": 380096.0}, {"date": "2007-12-14", "close": 0.20253, "volume": 584826.0}, {"date": "2007-12-17", "close": 0.195779, "volume": 572241.0}, {"date": "2007-12-18", "close": 0.189028, "volume": 182195.0}, {"date": "2007-12-19", "close": 0.1721505, "volume": 85913.0}, {"date": "2007-12-20", "close": 0.1856525, "volume": 99245.0}, {"date": "2007-12-21", "close": 0.20253, "volume": 201452.0}, {"date": "2007-12-24", "close": 0.20253, "volume": 265087.0}, {"date": "2007-12-27", "close": 0.222783, "volume": 2963.0}, {"date": "2007-12-28", "close": 0.1856525, "volume": 213302.0}, {"date": "2007-12-31", "close": 0.1721505, "volume": 27156.0}, {"date": "2008-01-03", "close": 0.20253, "volume": 42216.0}, {"date": "2008-01-04", "close": 0.209281, "volume": 31847.0}, {"date": "2008-01-07", "close": 0.168775, "volume": 193482.0}, {"date": "2008-01-08", "close": 0.20253, "volume": 2963.0}, {"date": "2008-01-09", "close": 0.189028, "volume": 174937.0}, {"date": "2008-01-10", "close": 0.195779, "volume": 170250.0}, {"date": "2008-01-11", "close": 0.189028, "volume": 280095.0}, {"date": "2008-01-14", "close": 0.182277, "volume": 75528.0}, {"date": "2008-01-15", "close": 0.189028, "volume": 174604.0}, {"date": "2008-01-16", "close": 0.189028, "volume": 253001.0}, {"date": "2008-01-17", "close": 0.1991545, "volume": 139446.0}, {"date": "2008-01-18", "close": 0.189028, "volume": 1619.0}, {"date": "2008-01-21", "close": 0.189028, "volume": 123648.0}, {"date": "2008-01-22", "close": 0.175526, "volume": 222857.0}, {"date": "2008-01-23", "close": 0.162024, "volume": 123884.0}, {"date": "2008-01-24", "close": 0.182277, "volume": 106355.0}, {"date": "2008-01-25", "close": 0.182277, "volume": 91838.0}, {"date": "2008-01-29", "close": 0.13502, "volume": 301049.0}, {"date": "2008-01-30", "close": 0.175526, "volume": 303659.0}, {"date": "2008-01-31", "close": 0.1721505, "volume": 140720.0}, {"date": "2008-02-01", "close": 0.182277, "volume": 164420.0}, {"date": "2008-02-04", "close": 0.182277, "volume": 2963.0}, {"date": "2008-02-05", "close": 0.182277, "volume": 16146.0}, {"date": "2008-02-06", "close": 0.1721505, "volume": 39994.0}, {"date": "2008-02-07", "close": 0.182277, "volume": 93320.0}, {"date": "2008-02-11", "close": 0.1721505, "volume": 34069.0}, {"date": "2008-02-12", "close": 0.155273, "volume": 44438.0}, {"date": "2008-02-13", "close": 0.1721505, "volume": 106651.0}, {"date": "2008-02-14", "close": 0.182277, "volume": 159976.0}, {"date": "2008-02-15", "close": 0.1789015, "volume": 82951.0}, {"date": "2008-02-18", "close": 0.195779, "volume": 132998.0}, {"date": "2008-02-19", "close": 0.2261585, "volume": 423474.0}, {"date": "2008-02-20", "close": 0.2059055, "volume": 222191.0}, {"date": "2008-02-21", "close": 0.209281, "volume": 378182.0}, {"date": "2008-02-22", "close": 0.236285, "volume": 201304.0}, {"date": "2008-02-25", "close": 0.256538, "volume": 505096.0}, {"date": "2008-02-26", "close": 0.263289, "volume": 360575.0}, {"date": "2008-02-27", "close": 0.249787, "volume": 149921.0}, {"date": "2008-02-28", "close": 0.256538, "volume": 105318.0}, {"date": "2008-02-29", "close": 0.249787, "volume": 394767.0}, {"date": "2008-03-03", "close": 0.2464115, "volume": 56940.0}, {"date": "2008-03-04", "close": 0.243036, "volume": 172925.0}, {"date": "2008-03-05", "close": 0.243036, "volume": 34958.0}, {"date": "2008-03-06", "close": 0.256538, "volume": 59425.0}, {"date": "2008-03-07", "close": 0.276791, "volume": 355503.0}, {"date": "2008-03-10", "close": 0.256538, "volume": 177581.0}, {"date": "2008-03-11", "close": 0.2261585, "volume": 126959.0}, {"date": "2008-03-12", "close": 0.249787, "volume": 150037.0}, {"date": "2008-03-13", "close": 0.256538, "volume": 57372.0}, {"date": "2008-03-14", "close": 0.2599135, "volume": 74063.0}, {"date": "2008-03-17", "close": 0.256538, "volume": 144656.0}, {"date": "2008-03-18", "close": 0.236285, "volume": 145904.0}, {"date": "2008-03-19", "close": 0.249787, "volume": 74063.0}, {"date": "2008-03-20", "close": 0.229534, "volume": 109292.0}, {"date": "2008-03-25", "close": 0.243036, "volume": 61472.0}, {"date": "2008-03-26", "close": 0.243036, "volume": 12798.0}, {"date": "2008-03-27", "close": 0.216032, "volume": 327347.0}, {"date": "2008-03-28", "close": 0.229534, "volume": 47400.0}, {"date": "2008-03-31", "close": 0.243036, "volume": 11295.0}, {"date": "2008-04-01", "close": 0.236285, "volume": 33032.0}, {"date": "2008-04-02", "close": 0.243036, "volume": 126639.0}, {"date": "2008-04-03", "close": 0.236285, "volume": 133314.0}, {"date": "2008-04-04", "close": 0.243036, "volume": 1976.0}, {"date": "2008-04-07", "close": 0.256538, "volume": 244836.0}, {"date": "2008-04-08", "close": 0.256538, "volume": 177734.0}, {"date": "2008-04-09", "close": 0.249787, "volume": 10581.0}, {"date": "2008-04-10", "close": 0.243036, "volume": 39779.0}, {"date": "2008-04-11", "close": 0.229534, "volume": 43226.0}, {"date": "2008-04-14", "close": 0.243036, "volume": 170345.0}, {"date": "2008-04-15", "close": 0.243036, "volume": 37032.0}, {"date": "2008-04-16", "close": 0.243036, "volume": 8888.0}, {"date": "2008-04-17", "close": 0.2666645, "volume": 522885.0}, {"date": "2008-04-18", "close": 0.395, "volume": 83400.0}, {"date": "2008-04-21", "close": 0.41, "volume": 226900.0}, {"date": "2008-04-22", "close": 0.41, "volume": 15000.0}, {"date": "2008-04-23", "close": 0.365, "volume": 229200.0}, {"date": "2008-04-24", "close": 0.355, "volume": 59500.0}, {"date": "2008-04-28", "close": 0.33, "volume": 51696.0}, {"date": "2008-04-29", "close": 0.33, "volume": 125122.0}, {"date": "2008-04-30", "close": 0.4, "volume": 63800.0}, {"date": "2008-05-01", "close": 0.38, "volume": 180000.0}, {"date": "2008-05-02", "close": 0.38, "volume": 58505.0}, {"date": "2008-05-05", "close": 0.375, "volume": 42050.0}, {"date": "2008-05-06", "close": 0.38, "volume": 75000.0}, {"date": "2008-05-08", "close": 0.375, "volume": 10000.0}, {"date": "2008-05-09", "close": 0.38, "volume": 59900.0}, {"date": "2008-05-12", "close": 0.39, "volume": 31263.0}, {"date": "2008-05-13", "close": 0.36, "volume": 70647.0}, {"date": "2008-05-14", "close": 0.375, "volume": 10000.0}, {"date": "2008-05-15", "close": 0.36, "volume": 25000.0}, {"date": "2008-05-16", "close": 0.38, "volume": 103000.0}, {"date": "2008-05-19", "close": 0.38, "volume": 253200.0}, {"date": "2008-05-20", "close": 0.33, "volume": 38602.0}, {"date": "2008-05-21", "close": 0.34, "volume": 20000.0}, {"date": "2008-05-22", "close": 0.305, "volume": 126000.0}, {"date": "2008-05-23", "close": 0.305, "volume": 155000.0}, {"date": "2008-05-26", "close": 0.3, "volume": 82894.0}, {"date": "2008-05-27", "close": 0.305, "volume": 20000.0}, {"date": "2008-05-28", "close": 0.35, "volume": 18212.0}, {"date": "2008-05-29", "close": 0.34, "volume": 28636.0}, {"date": "2008-05-30", "close": 0.36, "volume": 57215.0}, {"date": "2008-06-02", "close": 0.355, "volume": 78591.0}, {"date": "2008-06-03", "close": 0.35, "volume": 39000.0}, {"date": "2008-06-04", "close": 0.345, "volume": 18600.0}, {"date": "2008-06-05", "close": 0.33, "volume": 33731.0}, {"date": "2008-06-10", "close": 0.3, "volume": 50000.0}, {"date": "2008-06-11", "close": 0.3, "volume": 89237.0}, {"date": "2008-06-12", "close": 0.28, "volume": 89762.0}, {"date": "2008-06-17", "close": 0.295, "volume": 51707.0}, {"date": "2008-06-19", "close": 0.295, "volume": 21772.0}, {"date": "2008-06-20", "close": 0.28, "volume": 57500.0}, {"date": "2008-06-23", "close": 0.28, "volume": 15500.0}, {"date": "2008-06-24", "close": 0.27, "volume": 42228.0}, {"date": "2008-06-26", "close": 0.27, "volume": 25000.0}, {"date": "2008-06-27", "close": 0.28, "volume": 4900.0}, {"date": "2008-06-30", "close": 0.28, "volume": 5900.0}, {"date": "2008-07-01", "close": 0.28, "volume": 34000.0}, {"date": "2008-07-04", "close": 0.285, "volume": 5725.0}, {"date": "2008-07-07", "close": 0.27, "volume": 118000.0}, {"date": "2008-07-08", "close": 0.38, "volume": 484820.0}, {"date": "2008-07-09", "close": 0.345, "volume": 92000.0}, {"date": "2008-07-10", "close": 0.37, "volume": 18250.0}, {"date": "2008-07-11", "close": 0.365, "volume": 137685.0}, {"date": "2008-07-14", "close": 0.38, "volume": 64050.0}, {"date": "2008-07-15", "close": 0.375, "volume": 12000.0}, {"date": "2008-07-16", "close": 0.38, "volume": 89550.0}, {"date": "2008-07-17", "close": 0.35, "volume": 22080.0}, {"date": "2008-07-18", "close": 0.37, "volume": 6700.0}, {"date": "2008-07-21", "close": 0.38, "volume": 92000.0}, {"date": "2008-07-22", "close": 0.37, "volume": 6500.0}, {"date": "2008-07-23", "close": 0.37, "volume": 5400.0}, {"date": "2008-07-24", "close": 0.38, "volume": 27232.0}, {"date": "2008-07-28", "close": 0.36, "volume": 2800.0}, {"date": "2008-07-31", "close": 0.35, "volume": 48750.0}, {"date": "2008-08-01", "close": 0.345, "volume": 10000.0}, {"date": "2008-08-04", "close": 0.28, "volume": 2625.0}, {"date": "2008-08-05", "close": 0.35, "volume": 1500.0}, {"date": "2008-08-06", "close": 0.32, "volume": 3125.0}, {"date": "2008-08-11", "close": 0.3, "volume": 20000.0}, {"date": "2008-08-12", "close": 0.3, "volume": 27900.0}, {"date": "2008-08-13", "close": 0.3, "volume": 8600.0}, {"date": "2008-08-14", "close": 0.3, "volume": 34347.0}, {"date": "2008-08-18", "close": 0.29, "volume": 5100.0}, {"date": "2008-08-19", "close": 0.27, "volume": 11000.0}, {"date": "2008-08-21", "close": 0.29, "volume": 36500.0}, {"date": "2008-08-25", "close": 0.25, "volume": 160650.0}, {"date": "2008-08-26", "close": 0.27, "volume": 25800.0}, {"date": "2008-08-27", "close": 0.25, "volume": 50000.0}, {"date": "2008-08-28", "close": 0.27, "volume": 102000.0}, {"date": "2008-09-05", "close": 0.25, "volume": 17450.0}, {"date": "2008-09-17", "close": 0.2, "volume": 16000.0}, {"date": "2008-09-18", "close": 0.2, "volume": 84000.0}, {"date": "2008-09-19", "close": 0.2, "volume": 9378.0}, {"date": "2008-09-23", "close": 0.2, "volume": 59000.0}, {"date": "2008-09-29", "close": 0.2, "volume": 20000.0}, {"date": "2008-10-03", "close": 0.2, "volume": 2500.0}, {"date": "2008-10-21", "close": 0.2, "volume": 30000.0}, {"date": "2008-11-06", "close": 0.2, "volume": 25000.0}, {"date": "2008-11-07", "close": 0.2, "volume": 25000.0}, {"date": "2008-11-14", "close": 0.15, "volume": 5000.0}, {"date": "2008-11-18", "close": 0.15, "volume": 48300.0}, {"date": "2008-11-20", "close": 0.15, "volume": 3700.0}, {"date": "2008-11-24", "close": 0.165, "volume": 10000.0}, {"date": "2008-11-27", "close": 0.1, "volume": 50000.0}, {"date": "2008-12-02", "close": 0.1, "volume": 17000.0}, {"date": "2008-12-10", "close": 0.11, "volume": 10000.0}, {"date": "2008-12-12", "close": 0.1, "volume": 15000.0}, {"date": "2008-12-19", "close": 0.1, "volume": 4000.0}, {"date": "2009-02-27", "close": 0.09, "volume": 31500.0}, {"date": "2009-03-31", "close": 0.07, "volume": 58000.0}, {"date": "2009-04-01", "close": 0.09, "volume": 168500.0}, {"date": "2009-04-02", "close": 0.09, "volume": 55500.0}, {"date": "2009-04-07", "close": 0.09, "volume": 10000.0}, {"date": "2009-04-14", "close": 0.09, "volume": 8000.0}, {"date": "2009-04-16", "close": 0.1, "volume": 10000.0}, {"date": "2009-04-30", "close": 0.08, "volume": 37342.0}, {"date": "2009-05-01", "close": 0.1, "volume": 5000.0}, {"date": "2009-05-05", "close": 0.1, "volume": 5000.0}, {"date": "2009-05-06", "close": 0.1, "volume": 10000.0}, {"date": "2009-05-11", "close": 0.1, "volume": 7000.0}, {"date": "2009-05-12", "close": 0.1, "volume": 5000.0}, {"date": "2009-05-14", "close": 0.15, "volume": 15000.0}, {"date": "2009-05-15", "close": 0.15, "volume": 7000.0}, {"date": "2009-05-19", "close": 0.15, "volume": 20000.0}, {"date": "2009-05-27", "close": 0.11, "volume": 82500.0}, {"date": "2009-05-28", "close": 0.12, "volume": 5000.0}, {"date": "2009-06-01", "close": 0.18, "volume": 6838.0}, {"date": "2009-06-02", "close": 0.18, "volume": 13362.0}, {"date": "2009-06-03", "close": 0.205, "volume": 39000.0}, {"date": "2009-06-04", "close": 0.24, "volume": 121500.0}, {"date": "2009-06-05", "close": 0.25, "volume": 190000.0}, {"date": "2009-06-09", "close": 0.25, "volume": 206000.0}, {"date": "2009-06-10", "close": 0.24, "volume": 134800.0}, {"date": "2009-06-11", "close": 0.24, "volume": 109295.0}, {"date": "2009-06-12", "close": 0.2, "volume": 95000.0}, {"date": "2009-06-15", "close": 0.2, "volume": 2593.0}, {"date": "2009-06-16", "close": 0.21, "volume": 53730.0}, {"date": "2009-06-17", "close": 0.21, "volume": 38809.0}, {"date": "2009-06-22", "close": 0.19, "volume": 7000.0}, {"date": "2009-06-23", "close": 0.19, "volume": 40000.0}, {"date": "2009-06-25", "close": 0.18, "volume": 73000.0}, {"date": "2009-06-29", "close": 0.15, "volume": 9000.0}, {"date": "2009-07-07", "close": 0.155, "volume": 106000.0}, {"date": "2009-07-14", "close": 0.165, "volume": 69755.0}, {"date": "2009-07-22", "close": 0.165, "volume": 99000.0}, {"date": "2009-07-23", "close": 0.165, "volume": 3000.0}, {"date": "2009-07-27", "close": 0.2, "volume": 27000.0}, {"date": "2009-07-29", "close": 0.21, "volume": 41670.0}, {"date": "2009-07-31", "close": 0.3, "volume": 10000.0}, {"date": "2009-08-03", "close": 0.27, "volume": 76866.0}, {"date": "2009-08-04", "close": 0.27, "volume": 156408.0}, {"date": "2009-08-05", "close": 0.27, "volume": 4000.0}, {"date": "2009-08-06", "close": 0.25, "volume": 40000.0}, {"date": "2009-08-11", "close": 0.25, "volume": 6000.0}, {"date": "2009-08-12", "close": 0.25, "volume": 99000.0}, {"date": "2009-08-14", "close": 0.235, "volume": 54767.0}, {"date": "2009-08-17", "close": 0.235, "volume": 14000.0}, {"date": "2009-08-18", "close": 0.21, "volume": 35285.0}, {"date": "2009-08-19", "close": 0.21, "volume": 100000.0}, {"date": "2009-08-20", "close": 0.2, "volume": 31747.0}, {"date": "2009-08-24", "close": 0.15, "volume": 68147.0}, {"date": "2009-08-27", "close": 0.18, "volume": 47400.0}, {"date": "2009-08-28", "close": 0.2, "volume": 71979.0}, {"date": "2009-09-03", "close": 0.175, "volume": 60000.0}, {"date": "2009-09-10", "close": 0.17, "volume": 33700.0}, {"date": "2009-09-11", "close": 0.165, "volume": 18000.0}, {"date": "2009-09-14", "close": 0.175, "volume": 28300.0}, {"date": "2009-09-17", "close": 0.175, "volume": 46900.0}, {"date": "2009-09-18", "close": 0.24, "volume": 6972.0}, {"date": "2009-09-21", "close": 0.23, "volume": 115034.0}, {"date": "2009-09-23", "close": 0.215, "volume": 40232.0}, {"date": "2009-09-24", "close": 0.19, "volume": 98268.0}, {"date": "2009-09-29", "close": 0.19, "volume": 26158.0}, {"date": "2009-10-01", "close": 0.19, "volume": 30000.0}, {"date": "2009-10-07", "close": 0.2, "volume": 11000.0}, {"date": "2009-10-08", "close": 0.21, "volume": 9500.0}, {"date": "2009-10-09", "close": 0.21, "volume": 30500.0}, {"date": "2009-10-12", "close": 0.19, "volume": 86045.0}, {"date": "2009-10-13", "close": 0.21, "volume": 37938.0}, {"date": "2009-10-14", "close": 0.23, "volume": 17787.0}, {"date": "2009-10-15", "close": 0.24, "volume": 61775.0}, {"date": "2009-10-19", "close": 0.24, "volume": 17000.0}, {"date": "2009-10-20", "close": 0.25, "volume": 20403.0}, {"date": "2009-10-21", "close": 0.25, "volume": 2220.0}, {"date": "2009-10-26", "close": 0.225, "volume": 9500.0}, {"date": "2009-10-27", "close": 0.225, "volume": 8000.0}, {"date": "2009-10-29", "close": 0.215, "volume": 15000.0}, {"date": "2009-10-30", "close": 0.23, "volume": 10000.0}, {"date": "2009-11-02", "close": 0.21, "volume": 25000.0}, {"date": "2009-11-05", "close": 0.26, "volume": 162800.0}, {"date": "2009-11-06", "close": 0.25, "volume": 92157.0}, {"date": "2009-11-09", "close": 0.27, "volume": 180273.0}, {"date": "2009-11-10", "close": 0.22, "volume": 39757.0}, {"date": "2009-11-12", "close": 0.225, "volume": 22000.0}, {"date": "2009-11-13", "close": 0.25, "volume": 17000.0}, {"date": "2009-11-16", "close": 0.25, "volume": 11000.0}, {"date": "2009-11-17", "close": 0.255, "volume": 11614.0}, {"date": "2009-11-18", "close": 0.255, "volume": 31764.0}, {"date": "2009-11-19", "close": 0.25, "volume": 191534.0}, {"date": "2009-11-20", "close": 0.255, "volume": 17500.0}, {"date": "2009-11-24", "close": 0.23, "volume": 13500.0}, {"date": "2009-11-25", "close": 0.23, "volume": 25581.0}, {"date": "2009-11-26", "close": 0.235, "volume": 14081.0}, {"date": "2009-11-27", "close": 0.235, "volume": 19679.0}, {"date": "2009-11-30", "close": 0.25, "volume": 45240.0}, {"date": "2009-12-02", "close": 0.2, "volume": 63000.0}, {"date": "2009-12-03", "close": 0.23, "volume": 19350.0}, {"date": "2009-12-04", "close": 0.23, "volume": 58388.0}, {"date": "2009-12-07", "close": 0.21, "volume": 30000.0}, {"date": "2009-12-09", "close": 0.2, "volume": 5050.0}, {"date": "2009-12-10", "close": 0.2, "volume": 20000.0}, {"date": "2009-12-11", "close": 0.225, "volume": 14500.0}, {"date": "2009-12-15", "close": 0.195, "volume": 25000.0}, {"date": "2009-12-17", "close": 0.195, "volume": 16000.0}, {"date": "2009-12-18", "close": 0.235, "volume": 27963.0}, {"date": "2009-12-21", "close": 0.21, "volume": 19000.0}, {"date": "2009-12-23", "close": 0.21, "volume": 15600.0}, {"date": "2009-12-31", "close": 0.25, "volume": 89479.0}, {"date": "2010-01-04", "close": 0.225, "volume": 25000.0}, {"date": "2010-01-07", "close": 0.26, "volume": 16500.0}, {"date": "2010-01-11", "close": 0.23, "volume": 77800.0}, {"date": "2010-01-13", "close": 0.23, "volume": 30159.0}, {"date": "2010-01-18", "close": 0.225, "volume": 26000.0}, {"date": "2010-01-19", "close": 0.23, "volume": 841.0}, {"date": "2010-01-21", "close": 0.21, "volume": 30000.0}, {"date": "2010-01-22", "close": 0.215, "volume": 21600.0}, {"date": "2010-01-25", "close": 0.24, "volume": 10000.0}, {"date": "2010-01-27", "close": 0.22, "volume": 2700.0}, {"date": "2010-01-28", "close": 0.25, "volume": 41748.0}, {"date": "2010-01-29", "close": 0.24, "volume": 27700.0}, {"date": "2010-02-02", "close": 0.195, "volume": 128332.0}, {"date": "2010-02-03", "close": 0.195, "volume": 27500.0}, {"date": "2010-02-04", "close": 0.2, "volume": 44000.0}, {"date": "2010-02-05", "close": 0.2, "volume": 25000.0}, {"date": "2010-02-10", "close": 0.2, "volume": 50000.0}, {"date": "2010-02-15", "close": 0.19, "volume": 10000.0}, {"date": "2010-02-16", "close": 0.185, "volume": 74000.0}, {"date": "2010-02-17", "close": 0.2, "volume": 66000.0}, {"date": "2010-02-18", "close": 0.2, "volume": 229674.0}, {"date": "2010-02-19", "close": 0.205, "volume": 31126.0}, {"date": "2010-02-22", "close": 0.19, "volume": 142126.0}, {"date": "2010-02-23", "close": 0.2, "volume": 34000.0}, {"date": "2010-02-24", "close": 0.17, "volume": 4700.0}, {"date": "2010-02-25", "close": 0.2, "volume": 88810.0}, {"date": "2010-02-26", "close": 0.205, "volume": 10000.0}, {"date": "2010-03-03", "close": 0.2, "volume": 15540.0}, {"date": "2010-03-08", "close": 0.205, "volume": 40000.0}, {"date": "2010-03-09", "close": 0.18, "volume": 40300.0}, {"date": "2010-03-10", "close": 0.205, "volume": 20463.0}, {"date": "2010-03-11", "close": 0.205, "volume": 20027.0}, {"date": "2010-03-12", "close": 0.2, "volume": 109910.0}, {"date": "2010-03-16", "close": 0.23, "volume": 10000.0}, {"date": "2010-03-17", "close": 0.23, "volume": 8552.0}, {"date": "2010-03-22", "close": 0.225, "volume": 51000.0}, {"date": "2010-03-23", "close": 0.21, "volume": 100000.0}, {"date": "2010-03-24", "close": 0.225, "volume": 5000.0}, {"date": "2010-03-25", "close": 0.18, "volume": 100000.0}, {"date": "2010-03-26", "close": 0.2, "volume": 9000.0}, {"date": "2010-03-31", "close": 0.21, "volume": 60000.0}, {"date": "2010-04-07", "close": 0.2, "volume": 140000.0}, {"date": "2010-04-09", "close": 0.19, "volume": 60000.0}, {"date": "2010-04-12", "close": 0.19, "volume": 10000.0}, {"date": "2010-04-13", "close": 0.18, "volume": 95400.0}, {"date": "2010-04-14", "close": 0.185, "volume": 20000.0}, {"date": "2010-04-15", "close": 0.195, "volume": 80000.0}, {"date": "2010-04-16", "close": 0.195, "volume": 31600.0}, {"date": "2010-04-19", "close": 0.2, "volume": 2500.0}, {"date": "2010-04-23", "close": 0.18, "volume": 16000.0}, {"date": "2010-04-27", "close": 0.18, "volume": 12500.0}, {"date": "2010-04-28", "close": 0.18, "volume": 38120.0}, {"date": "2010-05-04", "close": 0.18, "volume": 35530.0}, {"date": "2010-05-05", "close": 0.175, "volume": 10000.0}, {"date": "2010-05-07", "close": 0.15, "volume": 48000.0}, {"date": "2010-05-10", "close": 0.15, "volume": 21500.0}, {"date": "2010-05-11", "close": 0.16, "volume": 16000.0}, {"date": "2010-05-13", "close": 0.16, "volume": 88000.0}, {"date": "2010-05-14", "close": 0.19, "volume": 20000.0}, {"date": "2010-05-17", "close": 0.195, "volume": 20000.0}, {"date": "2010-05-19", "close": 0.175, "volume": 4000.0}, {"date": "2010-05-20", "close": 0.19, "volume": 13000.0}, {"date": "2010-05-26", "close": 0.195, "volume": 105470.0}, {"date": "2010-05-31", "close": 0.2, "volume": 50000.0}, {"date": "2010-06-01", "close": 0.185, "volume": 31420.0}, {"date": "2010-06-02", "close": 0.185, "volume": 57870.0}, {"date": "2010-06-07", "close": 0.18, "volume": 5700.0}, {"date": "2010-06-09", "close": 0.185, "volume": 2400.0}, {"date": "2010-06-11", "close": 0.18, "volume": 82450.0}, {"date": "2010-06-15", "close": 0.17, "volume": 21793.0}, {"date": "2010-06-16", "close": 0.17, "volume": 12000.0}, {"date": "2010-06-17", "close": 0.17, "volume": 164543.0}, {"date": "2010-06-18", "close": 0.17, "volume": 3250.0}, {"date": "2010-06-21", "close": 0.18, "volume": 93207.0}, {"date": "2010-06-22", "close": 0.16, "volume": 10272.0}, {"date": "2010-06-28", "close": 0.18, "volume": 10950.0}, {"date": "2010-06-30", "close": 0.18, "volume": 60000.0}, {"date": "2010-07-09", "close": 0.175, "volume": 5500.0}, {"date": "2010-07-13", "close": 0.175, "volume": 11425.0}, {"date": "2010-07-28", "close": 0.17, "volume": 49118.0}, {"date": "2010-07-29", "close": 0.175, "volume": 9000.0}, {"date": "2010-07-30", "close": 0.175, "volume": 20000.0}, {"date": "2010-08-02", "close": 0.16, "volume": 35000.0}, {"date": "2010-08-03", "close": 0.17, "volume": 38900.0}, {"date": "2010-08-04", "close": 0.17, "volume": 50000.0}, {"date": "2010-08-05", "close": 0.18, "volume": 50285.0}, {"date": "2010-08-06", "close": 0.195, "volume": 171911.0}, {"date": "2010-08-09", "close": 0.19, "volume": 50000.0}, {"date": "2010-08-10", "close": 0.18, "volume": 8304.0}, {"date": "2010-08-11", "close": 0.16, "volume": 30500.0}, {"date": "2010-08-12", "close": 0.16, "volume": 35618.0}, {"date": "2010-08-17", "close": 0.19, "volume": 18000.0}, {"date": "2010-08-18", "close": 0.18, "volume": 17696.0}, {"date": "2010-08-19", "close": 0.19, "volume": 29500.0}, {"date": "2010-08-20", "close": 0.18, "volume": 3804.0}, {"date": "2010-08-23", "close": 0.16, "volume": 52669.0}, {"date": "2010-08-24", "close": 0.18, "volume": 47000.0}, {"date": "2010-08-25", "close": 0.18, "volume": 5000.0}, {"date": "2010-08-30", "close": 0.16, "volume": 55000.0}, {"date": "2010-09-01", "close": 0.19, "volume": 60500.0}, {"date": "2010-09-02", "close": 0.18, "volume": 7500.0}, {"date": "2010-09-03", "close": 0.18, "volume": 53000.0}, {"date": "2010-09-06", "close": 0.19, "volume": 20000.0}, {"date": "2010-09-07", "close": 0.18, "volume": 8000.0}, {"date": "2010-09-08", "close": 0.17, "volume": 27000.0}, {"date": "2010-09-09", "close": 0.17, "volume": 12500.0}, {"date": "2010-09-10", "close": 0.17, "volume": 11000.0}, {"date": "2010-09-13", "close": 0.165, "volume": 70000.0}, {"date": "2010-09-14", "close": 0.17, "volume": 5000.0}, {"date": "2010-09-17", "close": 0.18, "volume": 15000.0}, {"date": "2010-09-21", "close": 0.165, "volume": 100000.0}, {"date": "2010-09-22", "close": 0.18, "volume": 100000.0}, {"date": "2010-09-23", "close": 0.185, "volume": 35000.0}, {"date": "2010-09-24", "close": 0.185, "volume": 5888.0}, {"date": "2010-09-27", "close": 0.185, "volume": 13162.0}, {"date": "2010-09-29", "close": 0.17, "volume": 58000.0}, {"date": "2010-10-04", "close": 0.17, "volume": 25000.0}, {"date": "2010-10-05", "close": 0.17, "volume": 75000.0}, {"date": "2010-10-06", "close": 0.17, "volume": 50000.0}, {"date": "2010-10-11", "close": 0.17, "volume": 100000.0}, {"date": "2010-10-13", "close": 0.16, "volume": 13000.0}, {"date": "2010-10-14", "close": 0.17, "volume": 86350.0}, {"date": "2010-10-18", "close": 0.14, "volume": 36000.0}, {"date": "2010-10-20", "close": 0.17, "volume": 17500.0}, {"date": "2010-10-21", "close": 0.16, "volume": 37050.0}, {"date": "2010-10-22", "close": 0.175, "volume": 31509.0}, {"date": "2010-10-25", "close": 0.16, "volume": 70138.0}, {"date": "2010-10-26", "close": 0.18, "volume": 120000.0}, {"date": "2010-10-27", "close": 0.17, "volume": 40000.0}, {"date": "2010-10-28", "close": 0.155, "volume": 100000.0}, {"date": "2010-10-29", "close": 0.155, "volume": 94500.0}, {"date": "2010-11-01", "close": 0.16, "volume": 127232.0}, {"date": "2010-11-02", "close": 0.17, "volume": 60000.0}, {"date": "2010-11-03", "close": 0.17, "volume": 38500.0}, {"date": "2010-11-04", "close": 0.18, "volume": 20000.0}, {"date": "2010-11-05", "close": 0.17, "volume": 232800.0}, {"date": "2010-11-08", "close": 0.18, "volume": 18150.0}, {"date": "2010-11-09", "close": 0.18, "volume": 20000.0}, {"date": "2010-11-10", "close": 0.175, "volume": 10000.0}, {"date": "2010-11-11", "close": 0.17, "volume": 39000.0}, {"date": "2010-11-12", "close": 0.17, "volume": 149973.0}, {"date": "2010-11-15", "close": 0.16, "volume": 2600.0}, {"date": "2010-11-16", "close": 0.18, "volume": 16715.0}, {"date": "2010-11-17", "close": 0.175, "volume": 314732.0}, {"date": "2010-11-18", "close": 0.16, "volume": 76685.0}, {"date": "2010-11-19", "close": 0.16, "volume": 22815.0}, {"date": "2010-11-23", "close": 0.17, "volume": 22000.0}, {"date": "2010-11-24", "close": 0.175, "volume": 15000.0}, {"date": "2010-11-26", "close": 0.175, "volume": 58000.0}, {"date": "2010-11-29", "close": 0.18, "volume": 21000.0}, {"date": "2010-11-30", "close": 0.18, "volume": 14111.0}, {"date": "2010-12-01", "close": 0.19, "volume": 112760.0}, {"date": "2010-12-02", "close": 0.2, "volume": 130029.0}, {"date": "2010-12-03", "close": 0.2, "volume": 31853.0}, {"date": "2010-12-06", "close": 0.205, "volume": 315000.0}, {"date": "2010-12-07", "close": 0.2, "volume": 191125.0}, {"date": "2010-12-08", "close": 0.2, "volume": 102350.0}, {"date": "2010-12-09", "close": 0.2, "volume": 2500.0}, {"date": "2010-12-10", "close": 0.19, "volume": 20000.0}, {"date": "2010-12-13", "close": 0.185, "volume": 5250.0}, {"date": "2010-12-15", "close": 0.185, "volume": 2921.0}, {"date": "2010-12-16", "close": 0.195, "volume": 120477.0}, {"date": "2010-12-17", "close": 0.19, "volume": 109475.0}, {"date": "2010-12-20", "close": 0.17, "volume": 219500.0}, {"date": "2010-12-21", "close": 0.165, "volume": 182505.0}, {"date": "2010-12-22", "close": 0.16, "volume": 213600.0}, {"date": "2010-12-23", "close": 0.155, "volume": 24421.0}, {"date": "2010-12-24", "close": 0.16, "volume": 80029.0}, {"date": "2010-12-29", "close": 0.16, "volume": 10000.0}, {"date": "2010-12-30", "close": 0.165, "volume": 20000.0}, {"date": "2010-12-31", "close": 0.17, "volume": 40579.0}, {"date": "2011-01-05", "close": 0.165, "volume": 50000.0}, {"date": "2011-01-07", "close": 0.165, "volume": 35000.0}, {"date": "2011-01-10", "close": 0.2, "volume": 616000.0}, {"date": "2011-01-11", "close": 0.215, "volume": 239000.0}, {"date": "2011-01-12", "close": 0.2, "volume": 78500.0}, {"date": "2011-01-13", "close": 0.215, "volume": 257000.0}, {"date": "2011-01-14", "close": 0.21, "volume": 202919.0}, {"date": "2011-01-18", "close": 0.19, "volume": 75500.0}, {"date": "2011-01-20", "close": 0.2, "volume": 144855.0}, {"date": "2011-01-21", "close": 0.18, "volume": 40000.0}, {"date": "2011-01-24", "close": 0.175, "volume": 110000.0}, {"date": "2011-01-25", "close": 0.16, "volume": 160000.0}, {"date": "2011-01-28", "close": 0.185, "volume": 102200.0}, {"date": "2011-01-31", "close": 0.18, "volume": 40000.0}, {"date": "2011-02-02", "close": 0.18, "volume": 10000.0}, {"date": "2011-02-03", "close": 0.18, "volume": 28000.0}, {"date": "2011-02-04", "close": 0.18, "volume": 95000.0}, {"date": "2011-02-09", "close": 0.17, "volume": 41000.0}, {"date": "2011-02-10", "close": 0.16, "volume": 40000.0}, {"date": "2011-02-11", "close": 0.165, "volume": 40000.0}, {"date": "2011-02-14", "close": 0.165, "volume": 98125.0}, {"date": "2011-02-15", "close": 0.16, "volume": 17749.0}, {"date": "2011-02-16", "close": 0.155, "volume": 62000.0}, {"date": "2011-02-18", "close": 0.15, "volume": 151988.0}, {"date": "2011-02-21", "close": 0.15, "volume": 96000.0}, {"date": "2011-02-22", "close": 0.15, "volume": 27605.0}, {"date": "2011-02-23", "close": 0.15, "volume": 75000.0}, {"date": "2011-02-24", "close": 0.145, "volume": 202800.0}, {"date": "2011-02-25", "close": 0.14, "volume": 151908.0}, {"date": "2011-02-28", "close": 0.14, "volume": 60403.0}, {"date": "2011-03-01", "close": 0.14, "volume": 31500.0}, {"date": "2011-03-02", "close": 0.16, "volume": 29525.0}, {"date": "2011-03-03", "close": 0.16, "volume": 22500.0}, {"date": "2011-03-04", "close": 0.14, "volume": 90000.0}, {"date": "2011-03-07", "close": 0.16, "volume": 13500.0}, {"date": "2011-03-09", "close": 0.14, "volume": 60000.0}, {"date": "2011-03-11", "close": 0.14, "volume": 6823.0}, {"date": "2011-03-15", "close": 0.145, "volume": 32500.0}, {"date": "2011-03-16", "close": 0.155, "volume": 43500.0}, {"date": "2011-03-22", "close": 0.145, "volume": 102000.0}, {"date": "2011-03-23", "close": 0.145, "volume": 14534.0}, {"date": "2011-03-25", "close": 0.145, "volume": 3500.0}, {"date": "2011-03-28", "close": 0.15, "volume": 100000.0}, {"date": "2011-03-29", "close": 0.15, "volume": 6478.0}, {"date": "2011-03-30", "close": 0.15, "volume": 197000.0}, {"date": "2011-04-01", "close": 0.14, "volume": 335000.0}, {"date": "2011-04-04", "close": 0.16, "volume": 225000.0}, {"date": "2011-04-05", "close": 0.15, "volume": 4000.0}, {"date": "2011-04-06", "close": 0.145, "volume": 246000.0}, {"date": "2011-04-07", "close": 0.145, "volume": 287250.0}, {"date": "2011-04-08", "close": 0.155, "volume": 333333.0}, {"date": "2011-04-11", "close": 0.15, "volume": 256660.0}, {"date": "2011-04-12", "close": 0.145, "volume": 334939.0}, {"date": "2011-04-13", "close": 0.14, "volume": 125000.0}, {"date": "2011-04-14", "close": 0.14, "volume": 76265.0}, {"date": "2011-04-15", "close": 0.13, "volume": 4000.0}, {"date": "2011-04-19", "close": 0.145, "volume": 33433.0}, {"date": "2011-04-20", "close": 0.145, "volume": 1728.0}, {"date": "2011-04-21", "close": 0.14, "volume": 4839.0}, {"date": "2011-04-27", "close": 0.13, "volume": 90000.0}, {"date": "2011-05-02", "close": 0.13, "volume": 71187.0}, {"date": "2011-05-06", "close": 0.12, "volume": 25000.0}, {"date": "2011-05-09", "close": 0.12, "volume": 162000.0}, {"date": "2011-05-10", "close": 0.125, "volume": 40000.0}, {"date": "2011-05-12", "close": 0.135, "volume": 19792.0}, {"date": "2011-05-13", "close": 0.13, "volume": 102321.0}, {"date": "2011-05-16", "close": 0.14, "volume": 20000.0}, {"date": "2011-05-17", "close": 0.13, "volume": 45000.0}, {"date": "2011-05-18", "close": 0.15, "volume": 40000.0}, {"date": "2011-05-23", "close": 0.12, "volume": 310115.0}, {"date": "2011-05-24", "close": 0.12, "volume": 28000.0}, {"date": "2011-05-27", "close": 0.1, "volume": 440000.0}, {"date": "2011-05-31", "close": 0.12, "volume": 20000.0}, {"date": "2011-06-03", "close": 0.12, "volume": 17100.0}, {"date": "2011-06-06", "close": 0.1, "volume": 50000.0}, {"date": "2011-06-08", "close": 0.12, "volume": 5385.0}, {"date": "2011-06-14", "close": 0.105, "volume": 7500.0}, {"date": "2011-06-17", "close": 0.125, "volume": 57050.0}, {"date": "2011-06-20", "close": 0.105, "volume": 117500.0}, {"date": "2011-06-21", "close": 0.105, "volume": 52500.0}, {"date": "2011-06-27", "close": 0.095, "volume": 70000.0}, {"date": "2011-07-04", "close": 0.105, "volume": 14750.0}, {"date": "2011-07-05", "close": 0.1, "volume": 43000.0}, {"date": "2011-07-06", "close": 0.1, "volume": 143500.0}, {"date": "2011-07-07", "close": 0.095, "volume": 226500.0}, {"date": "2011-07-08", "close": 0.105, "volume": 150523.0}, {"date": "2011-07-11", "close": 0.1, "volume": 7250.0}, {"date": "2011-07-15", "close": 0.11, "volume": 7000.0}, {"date": "2011-07-18", "close": 0.13, "volume": 45750.0}, {"date": "2011-07-19", "close": 0.145, "volume": 7000.0}, {"date": "2011-07-20", "close": 0.155, "volume": 302960.0}, {"date": "2011-07-21", "close": 0.14, "volume": 52750.0}, {"date": "2011-07-25", "close": 0.115, "volume": 60000.0}, {"date": "2011-07-27", "close": 0.14, "volume": 78000.0}, {"date": "2011-07-28", "close": 0.135, "volume": 53000.0}, {"date": "2011-07-29", "close": 0.17, "volume": 354997.0}, {"date": "2011-08-01", "close": 0.15, "volume": 60980.0}, {"date": "2011-08-02", "close": 0.13, "volume": 20000.0}, {"date": "2011-08-03", "close": 0.16, "volume": 14900.0}, {"date": "2011-08-04", "close": 0.15, "volume": 20000.0}, {"date": "2011-08-05", "close": 0.155, "volume": 14000.0}, {"date": "2011-08-08", "close": 0.16, "volume": 151629.0}, {"date": "2011-08-09", "close": 0.155, "volume": 10000.0}, {"date": "2011-08-10", "close": 0.16, "volume": 68000.0}, {"date": "2011-08-11", "close": 0.15, "volume": 20000.0}, {"date": "2011-08-12", "close": 0.115, "volume": 146000.0}, {"date": "2011-08-15", "close": 0.14, "volume": 23000.0}, {"date": "2011-08-16", "close": 0.145, "volume": 25000.0}, {"date": "2011-08-17", "close": 0.16, "volume": 35000.0}, {"date": "2011-08-18", "close": 0.14, "volume": 6861.0}, {"date": "2011-08-19", "close": 0.14, "volume": 60000.0}, {"date": "2011-08-22", "close": 0.14, "volume": 40000.0}, {"date": "2011-08-26", "close": 0.14, "volume": 16776.0}, {"date": "2011-08-30", "close": 0.135, "volume": 10000.0}, {"date": "2011-08-31", "close": 0.12, "volume": 76000.0}, {"date": "2011-09-02", "close": 0.15, "volume": 19200.0}, {"date": "2011-09-05", "close": 0.14, "volume": 50000.0}, {"date": "2011-09-06", "close": 0.14, "volume": 40000.0}, {"date": "2011-09-07", "close": 0.145, "volume": 4500.0}, {"date": "2011-09-08", "close": 0.15, "volume": 95075.0}, {"date": "2011-09-09", "close": 0.15, "volume": 107106.0}, {"date": "2011-09-13", "close": 0.145, "volume": 25320.0}, {"date": "2011-09-14", "close": 0.15, "volume": 221680.0}, {"date": "2011-09-15", "close": 0.145, "volume": 6820.0}, {"date": "2011-09-19", "close": 0.14, "volume": 3571.0}, {"date": "2011-09-23", "close": 0.13, "volume": 50000.0}, {"date": "2011-09-26", "close": 0.12, "volume": 9500.0}, {"date": "2011-09-29", "close": 0.15, "volume": 148571.0}, {"date": "2011-10-06", "close": 0.15, "volume": 5000.0}, {"date": "2011-10-07", "close": 0.14, "volume": 73895.0}, {"date": "2011-10-10", "close": 0.13, "volume": 65000.0}, {"date": "2011-10-13", "close": 0.13, "volume": 10000.0}, {"date": "2011-10-27", "close": 0.12, "volume": 156522.0}, {"date": "2011-10-28", "close": 0.12, "volume": 8478.0}, {"date": "2011-11-02", "close": 0.091, "volume": 348000.0}, {"date": "2011-11-03", "close": 0.096, "volume": 605998.0}, {"date": "2011-11-04", "close": 0.09, "volume": 61333.0}, {"date": "2011-11-07", "close": 0.09, "volume": 181000.0}, {"date": "2011-11-08", "close": 0.09, "volume": 100000.0}, {"date": "2011-11-09", "close": 0.084, "volume": 66000.0}, {"date": "2011-11-10", "close": 0.089, "volume": 5629.0}, {"date": "2011-11-11", "close": 0.09, "volume": 92700.0}, {"date": "2011-11-14", "close": 0.09, "volume": 75000.0}, {"date": "2011-11-15", "close": 0.085, "volume": 50000.0}, {"date": "2011-11-16", "close": 0.09, "volume": 56000.0}, {"date": "2011-11-17", "close": 0.09, "volume": 204000.0}, {"date": "2011-11-18", "close": 0.09, "volume": 100000.0}, {"date": "2011-11-22", "close": 0.09, "volume": 55000.0}, {"date": "2011-11-23", "close": 0.09, "volume": 20000.0}, {"date": "2011-11-24", "close": 0.09, "volume": 65888.0}, {"date": "2011-11-25", "close": 0.085, "volume": 130000.0}, {"date": "2011-11-28", "close": 0.085, "volume": 28920.0}, {"date": "2011-11-30", "close": 0.09, "volume": 8000.0}, {"date": "2011-12-02", "close": 0.09, "volume": 250000.0}, {"date": "2011-12-06", "close": 0.09, "volume": 33080.0}, {"date": "2011-12-07", "close": 0.09, "volume": 133333.0}, {"date": "2011-12-09", "close": 0.09, "volume": 27777.0}, {"date": "2011-12-14", "close": 0.09, "volume": 100000.0}, {"date": "2011-12-15", "close": 0.085, "volume": 3700.0}, {"date": "2011-12-16", "close": 0.105, "volume": 33185.0}, {"date": "2011-12-19", "close": 0.09, "volume": 116000.0}, {"date": "2011-12-20", "close": 0.09, "volume": 1635.0}, {"date": "2011-12-21", "close": 0.09, "volume": 100000.0}, {"date": "2012-01-05", "close": 0.09, "volume": 7000.0}, {"date": "2012-01-09", "close": 0.08, "volume": 32000.0}, {"date": "2012-01-10", "close": 0.082, "volume": 90000.0}, {"date": "2012-01-11", "close": 0.08, "volume": 16353.0}, {"date": "2012-01-16", "close": 0.09, "volume": 50840.0}, {"date": "2012-01-17", "close": 0.085, "volume": 25556.0}, {"date": "2012-01-18", "close": 0.085, "volume": 4772.0}, {"date": "2012-01-27", "close": 0.09, "volume": 10000.0}, {"date": "2012-01-30", "close": 0.08, "volume": 182125.0}, {"date": "2012-02-03", "close": 0.085, "volume": 60172.0}, {"date": "2012-02-07", "close": 0.09, "volume": 10000.0}, {"date": "2012-02-09", "close": 0.14, "volume": 114643.0}, {"date": "2012-02-10", "close": 0.11, "volume": 14000.0}, {"date": "2012-02-14", "close": 0.1, "volume": 94000.0}, {"date": "2012-02-20", "close": 0.1, "volume": 145000.0}, {"date": "2012-02-22", "close": 0.13, "volume": 101000.0}, {"date": "2012-02-23", "close": 0.135, "volume": 66000.0}, {"date": "2012-02-24", "close": 0.12, "volume": 88140.0}, {"date": "2012-02-29", "close": 0.12, "volume": 23000.0}, {"date": "2012-03-01", "close": 0.11, "volume": 90000.0}, {"date": "2012-03-02", "close": 0.1, "volume": 135527.0}, {"date": "2012-03-06", "close": 0.1, "volume": 111000.0}, {"date": "2012-03-07", "close": 0.1, "volume": 142952.0}, {"date": "2012-03-12", "close": 0.089, "volume": 37471.0}, {"date": "2012-03-13", "close": 0.1, "volume": 64529.0}, {"date": "2012-03-14", "close": 0.1, "volume": 80000.0}, {"date": "2012-03-15", "close": 0.088, "volume": 28893.0}, {"date": "2012-03-19", "close": 0.093, "volume": 100000.0}, {"date": "2012-03-20", "close": 0.089, "volume": 116000.0}, {"date": "2012-03-21", "close": 0.092, "volume": 15000.0}, {"date": "2012-03-23", "close": 0.092, "volume": 52471.0}, {"date": "2012-03-27", "close": 0.09, "volume": 50000.0}, {"date": "2012-04-03", "close": 0.085, "volume": 343000.0}, {"date": "2012-04-04", "close": 0.085, "volume": 120000.0}, {"date": "2012-04-05", "close": 0.083, "volume": 242500.0}, {"date": "2012-04-10", "close": 0.084, "volume": 280299.0}, {"date": "2012-04-12", "close": 0.084, "volume": 105352.0}, {"date": "2012-04-13", "close": 0.08, "volume": 250000.0}, {"date": "2012-04-16", "close": 0.08, "volume": 157625.0}, {"date": "2012-04-17", "close": 0.075, "volume": 175000.0}, {"date": "2012-04-18", "close": 0.06, "volume": 94888.0}, {"date": "2012-04-19", "close": 0.075, "volume": 125000.0}, {"date": "2012-04-24", "close": 0.075, "volume": 48815.0}, {"date": "2012-05-03", "close": 0.075, "volume": 1.0}, {"date": "2012-05-15", "close": 0.075, "volume": 26666.0}, {"date": "2012-05-16", "close": 0.075, "volume": 230000.0}, {"date": "2012-05-18", "close": 0.062, "volume": 15000.0}, {"date": "2012-05-22", "close": 0.065, "volume": 94888.0}, {"date": "2012-05-23", "close": 0.065, "volume": 100000.0}, {"date": "2012-05-25", "close": 0.067, "volume": 93740.0}, {"date": "2012-05-28", "close": 0.07, "volume": 140000.0}, {"date": "2012-05-29", "close": 0.07, "volume": 14500.0}, {"date": "2012-06-05", "close": 0.07, "volume": 23000.0}, {"date": "2012-06-07", "close": 0.069, "volume": 158260.0}, {"date": "2012-06-08", "close": 0.069, "volume": 150000.0}, {"date": "2012-06-25", "close": 0.07, "volume": 70000.0}, {"date": "2012-06-26", "close": 0.058, "volume": 40000.0}, {"date": "2012-06-27", "close": 0.058, "volume": 12125.0}, {"date": "2012-07-02", "close": 0.057, "volume": 147875.0}, {"date": "2012-07-03", "close": 0.051, "volume": 220270.0}, {"date": "2012-07-04", "close": 0.05, "volume": 210000.0}, {"date": "2012-07-05", "close": 0.05, "volume": 182125.0}, {"date": "2012-07-06", "close": 0.05, "volume": 200000.0}, {"date": "2012-07-09", "close": 0.052, "volume": 100000.0}, {"date": "2012-07-10", "close": 0.051, "volume": 500000.0}, {"date": "2012-07-12", "close": 0.053, "volume": 123333.0}, {"date": "2012-07-17", "close": 0.068, "volume": 20000.0}, {"date": "2012-07-18", "close": 0.071, "volume": 20000.0}, {"date": "2012-07-23", "close": 0.071, "volume": 30000.0}, {"date": "2012-07-26", "close": 0.068, "volume": 35360.0}, {"date": "2012-07-27", "close": 0.06, "volume": 77901.0}, {"date": "2012-07-30", "close": 0.06, "volume": 34500.0}, {"date": "2012-07-31", "close": 0.06, "volume": 4000.0}, {"date": "2012-08-08", "close": 0.06, "volume": 66932.0}, {"date": "2012-08-30", "close": 0.06, "volume": 8500.0}, {"date": "2012-09-04", "close": 0.04, "volume": 29260.0}, {"date": "2012-09-06", "close": 0.05, "volume": 200000.0}, {"date": "2012-09-07", "close": 0.055, "volume": 20000.0}, {"date": "2012-09-11", "close": 0.055, "volume": 13068.0}, {"date": "2012-09-12", "close": 0.05, "volume": 8500.0}, {"date": "2012-09-19", "close": 0.06, "volume": 77740.0}, {"date": "2012-09-21", "close": 0.05, "volume": 184795.0}, {"date": "2012-09-24", "close": 0.052, "volume": 7500.0}, {"date": "2012-10-04", "close": 0.05, "volume": 10000.0}, {"date": "2012-10-09", "close": 0.05, "volume": 5000.0}, {"date": "2012-10-16", "close": 0.05, "volume": 27642.0}, {"date": "2012-10-23", "close": 0.05, "volume": 2358.0}, {"date": "2012-11-13", "close": 0.048, "volume": 20000.0}, {"date": "2012-11-19", "close": 0.048, "volume": 10000.0}, {"date": "2012-11-20", "close": 0.05, "volume": 26200.0}, {"date": "2012-11-27", "close": 0.05, "volume": 11000.0}, {"date": "2012-11-28", "close": 0.05, "volume": 6480.0}, {"date": "2012-11-29", "close": 0.045, "volume": 6355.0}, {"date": "2012-12-03", "close": 0.042, "volume": 8738.0}, {"date": "2013-01-22", "close": 0.027, "volume": 100000.0}, {"date": "2013-01-23", "close": 0.039, "volume": 86666.0}, {"date": "2013-01-31", "close": 0.034, "volume": 20000.0}, {"date": "2013-02-04", "close": 0.033, "volume": 30000.0}, {"date": "2013-02-11", "close": 0.033, "volume": 15181.0}, {"date": "2013-02-12", "close": 0.028, "volume": 393683.0}, {"date": "2013-02-13", "close": 0.026, "volume": 1485.0}, {"date": "2013-02-14", "close": 0.026, "volume": 136515.0}, {"date": "2013-02-19", "close": 0.021, "volume": 250000.0}, {"date": "2013-02-21", "close": 0.023, "volume": 20000.0}, {"date": "2013-02-25", "close": 0.023, "volume": 64628.0}, {"date": "2013-02-27", "close": 0.023, "volume": 415372.0}, {"date": "2013-03-06", "close": 0.021, "volume": 5000.0}, {"date": "2013-03-11", "close": 0.027, "volume": 200000.0}, {"date": "2013-03-12", "close": 0.024, "volume": 135000.0}, {"date": "2013-03-15", "close": 0.021, "volume": 334000.0}, {"date": "2013-03-19", "close": 0.021, "volume": 227375.0}, {"date": "2013-03-22", "close": 0.021, "volume": 29000.0}, {"date": "2013-03-27", "close": 0.013, "volume": 49355.0}, {"date": "2013-04-02", "close": 0.014, "volume": 15000.0}, {"date": "2013-04-10", "close": 0.015, "volume": 8000.0}, {"date": "2013-07-24", "close": 0.015, "volume": 138887.0}, {"date": "2013-07-26", "close": 0.015, "volume": 277700.0}, {"date": "2013-07-29", "close": 0.015, "volume": 60000.0}, {"date": "2013-07-30", "close": 0.016, "volume": 121268.0}, {"date": "2013-08-01", "close": 0.017, "volume": 12000.0}, {"date": "2013-08-12", "close": 0.018, "volume": 15500.0}, {"date": "2013-08-14", "close": 0.017, "volume": 90000.0}, {"date": "2013-08-15", "close": 0.016, "volume": 103500.0}, {"date": "2013-08-16", "close": 0.015, "volume": 765859.0}, {"date": "2013-08-21", "close": 0.011, "volume": 16425.0}, {"date": "2013-08-26", "close": 0.01, "volume": 20000.0}, {"date": "2013-08-27", "close": 0.01, "volume": 73172.0}, {"date": "2013-08-30", "close": 0.01, "volume": 27550.0}, {"date": "2013-09-05", "close": 0.01, "volume": 129278.0}, {"date": "2013-09-09", "close": 0.025, "volume": 150000.0}, {"date": "2013-09-10", "close": 0.025, "volume": 20000.0}, {"date": "2013-09-20", "close": 0.025, "volume": 20000.0}, {"date": "2013-10-04", "close": 0.008, "volume": 14156.0}, {"date": "2013-10-16", "close": 0.008, "volume": 30230.0}, {"date": "2013-11-19", "close": 0.025, "volume": 250000.0}, {"date": "2013-11-20", "close": 0.025, "volume": 50000.0}, {"date": "2013-11-22", "close": 0.03, "volume": 65000.0}, {"date": "2013-11-26", "close": 0.025, "volume": 28570.0}, {"date": "2014-01-03", "close": 0.018, "volume": 50000.0}, {"date": "2014-01-08", "close": 0.02, "volume": 100000.0}, {"date": "2014-01-09", "close": 0.025, "volume": 52681.0}, {"date": "2014-01-10", "close": 0.025, "volume": 150000.0}, {"date": "2014-01-22", "close": 0.025, "volume": 20000.0}, {"date": "2014-02-11", "close": 0.025, "volume": null}, {"date": "2014-02-25", "close": 0.028, "volume": 200000.0}, {"date": "2014-02-28", "close": 0.023, "volume": 170000.0}, {"date": "2014-03-20", "close": 0.014, "volume": 25000.0}, {"date": "2014-04-11", "close": 0.008, "volume": 50000.0}, {"date": "2014-04-24", "close": 0.01, "volume": 100000.0}, {"date": "2014-04-28", "close": 0.01, "volume": 44000.0}, {"date": "2014-04-30", "close": 0.008, "volume": 317460.0}, {"date": "2014-05-05", "close": 0.008, "volume": 58773.0}, {"date": "2014-05-09", "close": 0.008, "volume": 30000.0}, {"date": "2014-05-12", "close": 0.008, "volume": 300000.0}, {"date": "2014-05-19", "close": 0.007, "volume": 4250.0}, {"date": "2014-05-20", "close": 0.007, "volume": 16000.0}, {"date": "2014-05-28", "close": 0.007, "volume": 51321.0}, {"date": "2014-06-03", "close": 0.007, "volume": 48679.0}, {"date": "2014-06-04", "close": 0.008, "volume": 52681.0}, {"date": "2014-06-06", "close": 0.012, "volume": 10000.0}, {"date": "2014-06-16", "close": 0.01, "volume": 43500.0}, {"date": "2014-06-20", "close": 0.009, "volume": 40000.0}, {"date": "2014-06-25", "close": 0.006, "volume": 140000.0}, {"date": "2014-06-27", "close": 0.004, "volume": 787630.0}, {"date": "2014-06-30", "close": 0.008, "volume": 100000.0}, {"date": "2014-07-01", "close": 0.01, "volume": 65000.0}, {"date": "2014-07-07", "close": 0.008, "volume": 100000.0}, {"date": "2014-07-08", "close": 0.009, "volume": 100000.0}, {"date": "2014-07-10", "close": 0.009, "volume": 40000.0}, {"date": "2014-07-16", "close": 0.01, "volume": 250000.0}, {"date": "2014-07-28", "close": 0.008, "volume": 50000.0}, {"date": "2014-07-30", "close": 0.009, "volume": 20000.0}, {"date": "2014-08-08", "close": 0.008, "volume": 50000.0}, {"date": "2014-08-28", "close": 0.009, "volume": 97619.0}, {"date": "2014-09-05", "close": 0.009, "volume": 2381.0}, {"date": "2014-09-08", "close": 0.009, "volume": 70000.0}, {"date": "2014-09-09", "close": 0.009, "volume": 720000.0}, {"date": "2014-09-10", "close": 0.009, "volume": 250000.0}, {"date": "2014-09-11", "close": 0.009, "volume": 147185.0}, {"date": "2014-09-30", "close": 0.009, "volume": 22815.0}, {"date": "2014-10-08", "close": 0.007, "volume": 45000.0}, {"date": "2014-10-14", "close": 0.009, "volume": 100000.0}, {"date": "2014-10-20", "close": 0.009, "volume": 13000.0}, {"date": "2014-10-21", "close": 0.009, "volume": 145000.0}, {"date": "2014-10-31", "close": 0.006, "volume": 577000.0}, {"date": "2014-11-03", "close": 0.006, "volume": 100000.0}, {"date": "2014-11-14", "close": 0.006, "volume": 100000.0}, {"date": "2014-11-20", "close": 0.007, "volume": 910096.0}, {"date": "2014-11-27", "close": 0.006, "volume": 500000.0}, {"date": "2014-12-05", "close": 0.006, "volume": 25378.0}, {"date": "2014-12-18", "close": 0.006, "volume": 526700.0}, {"date": "2015-01-20", "close": 0.006, "volume": 88500.0}, {"date": "2015-01-27", "close": 0.006, "volume": 250000.0}, {"date": "2015-03-11", "close": 0.006, "volume": 3000.0}, {"date": "2015-03-12", "close": 0.005, "volume": 75000.0}, {"date": "2015-05-04", "close": 0.003, "volume": 18102.0}, {"date": "2015-05-21", "close": 0.005, "volume": 170000.0}, {"date": "2015-06-22", "close": 0.005, "volume": 29500.0}, {"date": "2015-06-24", "close": 0.004, "volume": 110000.0}, {"date": "2015-06-29", "close": 0.004, "volume": 20000.0}, {"date": "2015-08-18", "close": 0.004, "volume": 113333.0}, {"date": "2015-08-19", "close": 0.003, "volume": 101460.0}, {"date": "2015-08-31", "close": 0.003, "volume": 60000.0}, {"date": "2015-11-02", "close": 0.003, "volume": 100000.0}, {"date": "2015-11-05", "close": 0.003, "volume": 99991.0}, {"date": "2015-11-12", "close": 0.004, "volume": 100000.0}, {"date": "2015-12-04", "close": 0.006, "volume": 3200.0}, {"date": "2015-12-14", "close": 0.006, "volume": 4000.0}, {"date": "2015-12-30", "close": 0.006, "volume": 28000.0}, {"date": "2016-01-12", "close": 0.008, "volume": 100000.0}, {"date": "2016-02-16", "close": 0.008, "volume": 140000.0}, {"date": "2016-02-19", "close": 0.008, "volume": 4000.0}, {"date": "2016-02-22", "close": 0.009, "volume": 56000.0}, {"date": "2016-03-10", "close": 0.008, "volume": 531000.0}, {"date": "2016-04-05", "close": 0.005, "volume": 40727.0}, {"date": "2016-04-08", "close": 0.007, "volume": 121111.0}, {"date": "2016-04-14", "close": 0.007, "volume": 14889.0}, {"date": "2016-04-18", "close": 0.006, "volume": 200000.0}, {"date": "2016-04-19", "close": 0.008, "volume": 70610.0}, {"date": "2016-05-11", "close": 0.008, "volume": 105000.0}, {"date": "2016-05-30", "close": 0.006, "volume": 20000.0}, {"date": "2016-05-31", "close": 0.006, "volume": 53610.0}, {"date": "2016-06-01", "close": 0.006, "volume": 500000.0}, {"date": "2016-06-02", "close": 0.005, "volume": 60000.0}, {"date": "2016-06-07", "close": 0.005, "volume": 104440.0}, {"date": "2016-06-08", "close": 0.004, "volume": 45560.0}, {"date": "2016-06-16", "close": 0.004, "volume": 19000.0}, {"date": "2016-06-28", "close": 0.006, "volume": 30000.0}, {"date": "2016-06-29", "close": 0.006, "volume": 144000.0}, {"date": "2016-06-30", "close": 0.008, "volume": 200000.0}, {"date": "2016-07-05", "close": 0.009, "volume": 23000.0}, {"date": "2016-07-06", "close": 0.011, "volume": 61360.0}, {"date": "2016-07-07", "close": 0.011, "volume": 3000.0}, {"date": "2016-07-13", "close": 0.011, "volume": 50000.0}, {"date": "2016-07-15", "close": 0.01, "volume": 50000.0}, {"date": "2016-07-20", "close": 0.012, "volume": 125000.0}, {"date": "2016-07-26", "close": 0.015, "volume": 100000.0}, {"date": "2016-08-03", "close": 0.015, "volume": 5000.0}, {"date": "2016-08-05", "close": 0.013, "volume": 5000.0}, {"date": "2016-09-06", "close": 0.013, "volume": 205097.0}, {"date": "2016-10-14", "close": 0.015, "volume": 50000.0}, {"date": "2016-10-28", "close": 0.012, "volume": 43865.0}, {"date": "2016-10-31", "close": 0.003, "volume": 6135.0}, {"date": "2016-11-01", "close": 0.006, "volume": 220000.0}, {"date": "2016-11-04", "close": 0.005, "volume": 20000.0}, {"date": "2016-11-14", "close": 0.007, "volume": 920000.0}, {"date": "2016-11-15", "close": 0.007, "volume": 163777.0}, {"date": "2016-11-23", "close": 0.007, "volume": 1223.0}, {"date": "2016-11-29", "close": 0.007, "volume": 195103.0}, {"date": "2016-12-16", "close": 0.008, "volume": 20875.0}, {"date": "2017-01-31", "close": 0.005, "volume": 200000.0}, {"date": "2017-02-01", "close": 0.007, "volume": 142850.0}, {"date": "2017-02-16", "close": 0.006, "volume": 42000.0}, {"date": "2017-02-21", "close": 0.007, "volume": 72000.0}, {"date": "2017-02-22", "close": 0.007, "volume": 10630.0}, {"date": "2017-02-23", "close": 0.006, "volume": 100000.0}, {"date": "2017-04-04", "close": 0.006, "volume": 80000.0}, {"date": "2017-04-05", "close": 0.006, "volume": 20000.0}, {"date": "2017-04-06", "close": 0.005, "volume": 400000.0}, {"date": "2017-04-21", "close": 0.006, "volume": 18000.0}, {"date": "2017-05-22", "close": 0.005, "volume": 317460.0}, {"date": "2017-05-31", "close": 0.005, "volume": 7125.0}, {"date": "2017-06-05", "close": 0.005, "volume": 50000.0}, {"date": "2017-06-14", "close": 0.005, "volume": 40000.0}, {"date": "2017-06-15", "close": 0.005, "volume": 20000.0}, {"date": "2017-06-20", "close": 0.005, "volume": 10000.0}, {"date": "2017-06-22", "close": 0.005, "volume": 128000.0}, {"date": "2017-06-27", "close": 0.005, "volume": 15000.0}, {"date": "2017-06-29", "close": 0.004, "volume": 250000.0}, {"date": "2017-06-30", "close": 0.006, "volume": 50000.0}, {"date": "2017-07-28", "close": 0.005, "volume": 40000.0}, {"date": "2017-08-21", "close": 0.005, "volume": 8000.0}, {"date": "2017-08-28", "close": 0.005, "volume": 83000.0}, {"date": "2017-09-01", "close": 0.005, "volume": 10000.0}, {"date": "2017-09-12", "close": 0.004, "volume": 13000.0}, {"date": "2017-09-20", "close": 0.004, "volume": 200000.0}, {"date": "2017-09-28", "close": 0.006, "volume": 46700.0}, {"date": "2017-09-29", "close": 0.006, "volume": 23882.0}, {"date": "2017-10-03", "close": 0.003, "volume": 156512.0}, {"date": "2017-10-06", "close": 0.005, "volume": 500000.0}, {"date": "2017-10-10", "close": 0.007, "volume": 62500.0}, {"date": "2017-10-11", "close": 0.01, "volume": 159500.0}, {"date": "2017-10-12", "close": 0.01, "volume": 1043276.0}, {"date": "2017-10-17", "close": 0.01, "volume": 86300.0}, {"date": "2017-11-02", "close": 0.013, "volume": 35000.0}, {"date": "2017-11-09", "close": 0.015, "volume": 10550.0}, {"date": "2017-11-10", "close": 0.02, "volume": 52360.0}, {"date": "2017-11-13", "close": 0.025, "volume": 39000.0}, {"date": "2017-11-14", "close": 0.025, "volume": 91360.0}, {"date": "2017-11-16", "close": 0.032, "volume": 231125.0}, {"date": "2017-11-17", "close": 0.032, "volume": 199875.0}, {"date": "2017-11-20", "close": 0.027, "volume": 203920.0}, {"date": "2017-11-23", "close": 0.029, "volume": 117960.0}, {"date": "2017-11-29", "close": 0.02, "volume": 90000.0}, {"date": "2017-11-30", "close": 0.02, "volume": 120000.0}, {"date": "2017-12-04", "close": 0.02, "volume": 200000.0}, {"date": "2017-12-18", "close": 0.015, "volume": 20000.0}, {"date": "2017-12-27", "close": 0.015, "volume": 213500.0}, {"date": "2018-01-09", "close": 0.015, "volume": 12300.0}, {"date": "2018-01-10", "close": 0.01, "volume": 8000.0}, {"date": "2018-01-11", "close": 0.01, "volume": 85000.0}, {"date": "2018-01-22", "close": 0.015, "volume": 25000.0}, {"date": "2018-02-02", "close": 0.016, "volume": 32500.0}, {"date": "2018-02-06", "close": 0.016, "volume": 53500.0}, {"date": "2018-02-14", "close": 0.016, "volume": 184000.0}, {"date": "2018-02-19", "close": 0.016, "volume": 45160.0}, {"date": "2018-02-22", "close": 0.024, "volume": 98912.0}, {"date": "2018-02-23", "close": 0.024, "volume": 2524.0}, {"date": "2018-03-01", "close": 0.028, "volume": 236000.0}, {"date": "2018-03-02", "close": 0.028, "volume": 200000.0}, {"date": "2018-03-06", "close": 0.024, "volume": 187372.0}, {"date": "2018-03-07", "close": 0.021, "volume": 40000.0}, {"date": "2018-04-06", "close": 0.02, "volume": 80000.0}, {"date": "2018-04-13", "close": 0.022, "volume": 6425.0}, {"date": "2018-04-20", "close": 0.022, "volume": 46004.0}, {"date": "2018-05-02", "close": 0.019, "volume": 325558.0}, {"date": "2018-05-07", "close": 0.022, "volume": 78000.0}, {"date": "2018-05-23", "close": 0.012, "volume": 59175.0}, {"date": "2018-05-24", "close": 0.015, "volume": 60325.0}, {"date": "2018-05-30", "close": 0.015, "volume": 4070.0}, {"date": "2018-06-12", "close": 0.017, "volume": 59412.0}, {"date": "2018-06-22", "close": 0.016, "volume": 40000.0}, {"date": "2018-06-25", "close": 0.015, "volume": 13708.0}, {"date": "2018-06-29", "close": 0.015, "volume": 10000.0}, {"date": "2018-07-13", "close": 0.019, "volume": 278083.0}, {"date": "2018-07-16", "close": 0.025, "volume": 70160.0}, {"date": "2018-08-02", "close": 0.024, "volume": 22722.0}, {"date": "2018-08-09", "close": 0.017, "volume": 40000.0}, {"date": "2018-08-15", "close": 0.02, "volume": 100000.0}, {"date": "2018-08-17", "close": 0.017, "volume": 8000.0}, {"date": "2018-08-29", "close": 0.017, "volume": 2860.0}, {"date": "2018-08-31", "close": 0.022, "volume": 99900.0}, {"date": "2018-09-20", "close": 0.005, "volume": 90000.0}, {"date": "2018-10-15", "close": 0.01, "volume": 222560.0}, {"date": "2018-10-29", "close": 0.019, "volume": 5000.0}, {"date": "2018-11-07", "close": 0.019, "volume": 15236.0}, {"date": "2018-11-08", "close": 0.016, "volume": 30212.0}, {"date": "2018-11-09", "close": 0.016, "volume": 2473.0}, {"date": "2018-12-03", "close": 0.01, "volume": 201684.0}, {"date": "2018-12-21", "close": 0.01, "volume": 8200.0}, {"date": "2019-01-15", "close": 0.01, "volume": 6478.0}, {"date": "2019-01-21", "close": 0.015, "volume": 100000.0}, {"date": "2019-01-22", "close": 0.015, "volume": 126369.0}, {"date": "2019-02-04", "close": 0.02, "volume": 43771.0}, {"date": "2019-02-05", "close": 0.02, "volume": 2375.0}, {"date": "2019-02-08", "close": 0.02, "volume": 50000.0}, {"date": "2019-02-11", "close": 0.02, "volume": 32180.0}, {"date": "2019-02-15", "close": 0.015, "volume": 15236.0}, {"date": "2019-02-22", "close": 0.024, "volume": 19463.0}, {"date": "2019-02-27", "close": 0.02, "volume": 1821.0}, {"date": "2019-03-05", "close": 0.02, "volume": 102860.0}, {"date": "2019-03-07", "close": 0.02, "volume": 5973.0}, {"date": "2019-03-11", "close": 0.021, "volume": 57240.0}, {"date": "2019-03-12", "close": 0.021, "volume": 3440.0}, {"date": "2019-03-13", "close": 0.021, "volume": 3320.0}, {"date": "2019-03-14", "close": 0.021, "volume": 22302.0}, {"date": "2019-03-15", "close": 0.023, "volume": 33978.0}, {"date": "2019-03-18", "close": 0.023, "volume": 3481.0}, {"date": "2019-03-19", "close": 0.023, "volume": 3555.0}, {"date": "2019-03-20", "close": 0.023, "volume": 3444.0}, {"date": "2019-03-21", "close": 0.022, "volume": 14645.0}, {"date": "2019-03-22", "close": 0.02, "volume": 129835.0}, {"date": "2019-03-29", "close": 0.02, "volume": 23667.0}, {"date": "2019-04-01", "close": 0.018, "volume": 38590.0}, {"date": "2019-04-08", "close": 0.015, "volume": 20000.0}, {"date": "2019-04-10", "close": 0.011, "volume": 127174.0}, {"date": "2019-04-18", "close": 0.013, "volume": 8000.0}, {"date": "2019-05-09", "close": 0.024, "volume": 111861.0}, {"date": "2019-05-22", "close": 0.025, "volume": 324071.0}, {"date": "2019-05-28", "close": 0.024, "volume": 15088.0}, {"date": "2019-05-31", "close": 0.02, "volume": 5057.0}, {"date": "2019-06-03", "close": 0.02, "volume": 80000.0}, {"date": "2019-06-04", "close": 0.015, "volume": 539139.0}, {"date": "2019-06-07", "close": 0.015, "volume": 16000.0}, {"date": "2019-06-20", "close": 0.011, "volume": 136406.0}, {"date": "2019-06-21", "close": 0.012, "volume": 303294.0}, {"date": "2019-06-27", "close": 0.013, "volume": 30000.0}, {"date": "2019-07-17", "close": 0.018, "volume": 145720.0}, {"date": "2019-07-24", "close": 0.016, "volume": 37355.0}, {"date": "2019-08-22", "close": 0.017, "volume": 48000.0}, {"date": "2019-08-23", "close": 0.016, "volume": 333461.0}, {"date": "2019-08-27", "close": 0.013, "volume": 10000.0}, {"date": "2019-09-09", "close": 0.012, "volume": 12800.0}, {"date": "2019-09-12", "close": 0.012, "volume": 8000.0}, {"date": "2019-09-24", "close": 0.011, "volume": 50000.0}, {"date": "2019-09-27", "close": 0.011, "volume": 27906.0}, {"date": "2019-10-08", "close": 0.011, "volume": 3792.0}, {"date": "2019-10-10", "close": 0.016, "volume": 65833.0}, {"date": "2019-11-15", "close": 0.011, "volume": 10065.0}, {"date": "2019-12-04", "close": 0.011, "volume": 60000.0}, {"date": "2019-12-09", "close": 0.011, "volume": 50000.0}, {"date": "2020-01-07", "close": 0.012, "volume": 500000.0}, {"date": "2020-01-16", "close": 0.012, "volume": 10733.0}, {"date": "2020-01-20", "close": 0.012, "volume": 69267.0}, {"date": "2020-01-21", "close": 0.015, "volume": 51311.0}, {"date": "2020-02-13", "close": 0.017, "volume": 136644.0}, {"date": "2020-02-17", "close": 0.015, "volume": 114115.0}, {"date": "2020-02-18", "close": 0.014, "volume": 38090.0}, {"date": "2020-02-19", "close": 0.013, "volume": 102958.0}, {"date": "2020-02-21", "close": 0.014, "volume": 50000.0}, {"date": "2020-02-24", "close": 0.013, "volume": 9588.0}, {"date": "2020-02-25", "close": 0.013, "volume": 10187.0}, {"date": "2020-03-03", "close": 0.013, "volume": 27267.0}, {"date": "2020-03-09", "close": 0.013, "volume": 51233.0}, {"date": "2020-03-10", "close": 0.015, "volume": 198767.0}, {"date": "2020-03-27", "close": 0.015, "volume": 23094.0}, {"date": "2020-04-23", "close": 0.017, "volume": 30882.0}, {"date": "2020-05-04", "close": 0.017, "volume": 382901.0}, {"date": "2020-06-01", "close": 0.02, "volume": 419118.0}, {"date": "2020-06-02", "close": 0.029, "volume": 542385.0}, {"date": "2020-06-03", "close": 0.035, "volume": 440528.0}, {"date": "2020-06-04", "close": 0.032, "volume": 50000.0}, {"date": "2020-06-05", "close": 0.04, "volume": 513505.0}, {"date": "2020-06-09", "close": 0.068, "volume": 843012.0}, {"date": "2020-06-10", "close": 0.075, "volume": 476028.0}, {"date": "2020-06-11", "close": 0.08, "volume": 745164.0}, {"date": "2020-06-12", "close": 0.065, "volume": 508477.0}, {"date": "2020-06-15", "close": 0.074, "volume": 44600.0}, {"date": "2020-06-16", "close": 0.074, "volume": 8000.0}, {"date": "2020-06-17", "close": 0.078, "volume": 98654.0}, {"date": "2020-06-18", "close": 0.07, "volume": 126000.0}, {"date": "2020-06-19", "close": 0.068, "volume": 290268.0}, {"date": "2020-06-22", "close": 0.074, "volume": 54000.0}, {"date": "2020-06-24", "close": 0.08, "volume": 124854.0}, {"date": "2020-06-25", "close": 0.15, "volume": 2465657.0}, {"date": "2020-06-26", "close": 0.125, "volume": 2988503.0}, {"date": "2020-07-02", "close": 0.105, "volume": 2500266.0}, {"date": "2020-07-03", "close": 0.1, "volume": 2021670.0}, {"date": "2020-07-06", "close": 0.089, "volume": 1698801.0}, {"date": "2020-07-07", "close": 0.08, "volume": 1773809.0}, {"date": "2020-07-08", "close": 0.078, "volume": 1115598.0}, {"date": "2020-07-09", "close": 0.096, "volume": 965508.0}, {"date": "2020-07-10", "close": 0.086, "volume": 2553071.0}, {"date": "2020-07-13", "close": 0.089, "volume": 525510.0}, {"date": "2020-07-14", "close": 0.081, "volume": 935752.0}, {"date": "2020-07-15", "close": 0.079, "volume": 697019.0}, {"date": "2020-07-16", "close": 0.066, "volume": 924430.0}, {"date": "2020-07-17", "close": 0.065, "volume": 1120834.0}, {"date": "2020-07-20", "close": 0.07, "volume": 644234.0}, {"date": "2020-07-21", "close": 0.063, "volume": 570671.0}, {"date": "2020-07-22", "close": 0.07, "volume": 1035847.0}, {"date": "2020-07-23", "close": 0.067, "volume": 510949.0}, {"date": "2020-07-24", "close": 0.069, "volume": 368047.0}, {"date": "2020-07-27", "close": 0.069, "volume": 449302.0}, {"date": "2020-07-28", "close": 0.068, "volume": 569125.0}, {"date": "2020-07-29", "close": 0.071, "volume": 147749.0}, {"date": "2020-07-30", "close": 0.068, "volume": 653000.0}, {"date": "2020-07-31", "close": 0.068, "volume": 343500.0}, {"date": "2020-08-03", "close": 0.072, "volume": 868604.0}, {"date": "2020-08-04", "close": 0.078, "volume": 394386.0}, {"date": "2020-08-05", "close": 0.08, "volume": 591419.0}, {"date": "2020-08-06", "close": 0.08, "volume": 644147.0}, {"date": "2020-08-07", "close": 0.078, "volume": 109473.0}, {"date": "2020-08-10", "close": 0.079, "volume": 381964.0}, {"date": "2020-08-11", "close": 0.075, "volume": 850598.0}, {"date": "2020-08-12", "close": 0.066, "volume": 1162526.0}, {"date": "2020-08-13", "close": 0.069, "volume": 77579.0}, {"date": "2020-08-14", "close": 0.07, "volume": 956664.0}, {"date": "2020-08-17", "close": 0.074, "volume": 899479.0}, {"date": "2020-08-18", "close": 0.081, "volume": 624307.0}, {"date": "2020-08-19", "close": 0.084, "volume": 743558.0}, {"date": "2020-08-20", "close": 0.079, "volume": 396848.0}, {"date": "2020-08-21", "close": 0.083, "volume": 826448.0}, {"date": "2020-08-24", "close": 0.085, "volume": 662986.0}, {"date": "2020-08-25", "close": 0.078, "volume": 3479450.0}, {"date": "2020-08-26", "close": 0.076, "volume": 2399096.0}, {"date": "2020-08-27", "close": 0.08, "volume": 612241.0}, {"date": "2020-08-28", "close": 0.08, "volume": 1125771.0}, {"date": "2020-08-31", "close": 0.08, "volume": 943746.0}, {"date": "2020-09-01", "close": 0.075, "volume": 955239.0}, {"date": "2020-09-02", "close": 0.078, "volume": 567669.0}, {"date": "2020-09-03", "close": 0.071, "volume": 1113582.0}, {"date": "2020-09-04", "close": 0.071, "volume": 407365.0}, {"date": "2020-09-07", "close": 0.07, "volume": 578881.0}, {"date": "2020-09-08", "close": 0.069, "volume": 662856.0}, {"date": "2020-09-09", "close": 0.07, "volume": 867890.0}, {"date": "2020-09-10", "close": 0.07, "volume": 367793.0}, {"date": "2020-09-11", "close": 0.073, "volume": 299894.0}, {"date": "2020-09-14", "close": 0.068, "volume": 103699.0}, {"date": "2020-09-15", "close": 0.073, "volume": 2061155.0}, {"date": "2020-09-16", "close": 0.072, "volume": 591318.0}, {"date": "2020-09-17", "close": 0.07, "volume": 1010732.0}, {"date": "2020-09-18", "close": 0.072, "volume": 10000.0}, {"date": "2020-09-21", "close": 0.073, "volume": 110527.0}, {"date": "2020-09-22", "close": 0.07, "volume": 523798.0}, {"date": "2020-09-23", "close": 0.069, "volume": 300480.0}, {"date": "2020-09-24", "close": 0.064, "volume": 703010.0}, {"date": "2020-09-25", "close": 0.065, "volume": 159618.0}, {"date": "2020-09-28", "close": 0.064, "volume": 257051.0}, {"date": "2020-09-29", "close": 0.066, "volume": 61394.0}, {"date": "2020-09-30", "close": 0.068, "volume": 96860.0}, {"date": "2020-10-01", "close": 0.072, "volume": 1540479.0}, {"date": "2020-10-02", "close": 0.062, "volume": 2021013.0}, {"date": "2020-10-05", "close": 0.063, "volume": 230000.0}, {"date": "2020-10-06", "close": 0.061, "volume": 497432.0}, {"date": "2020-10-07", "close": 0.063, "volume": 191340.0}, {"date": "2020-10-08", "close": 0.063, "volume": 413967.0}, {"date": "2020-10-09", "close": 0.062, "volume": 20000.0}, {"date": "2020-10-12", "close": 0.063, "volume": 308115.0}, {"date": "2020-10-13", "close": 0.064, "volume": 485657.0}, {"date": "2020-10-14", "close": 0.064, "volume": 371267.0}, {"date": "2020-10-15", "close": 0.06, "volume": 513149.0}, {"date": "2020-10-16", "close": 0.064, "volume": 233696.0}, {"date": "2020-10-19", "close": 0.063, "volume": 139883.0}, {"date": "2020-10-20", "close": 0.062, "volume": 79728.0}, {"date": "2020-10-21", "close": 0.064, "volume": 235834.0}, {"date": "2020-10-22", "close": 0.065, "volume": 182520.0}, {"date": "2020-10-23", "close": 0.06, "volume": 530626.0}, {"date": "2020-10-26", "close": 0.061, "volume": 345791.0}, {"date": "2020-10-27", "close": 0.059, "volume": 453293.0}, {"date": "2020-10-29", "close": 0.059, "volume": 547432.0}, {"date": "2020-10-30", "close": 0.058, "volume": 96807.0}, {"date": "2020-11-02", "close": 0.058, "volume": 19453.0}, {"date": "2020-11-03", "close": 0.058, "volume": 47709.0}, {"date": "2020-11-04", "close": 0.059, "volume": 637004.0}, {"date": "2020-11-05", "close": 0.058, "volume": 484655.0}, {"date": "2020-11-06", "close": 0.06, "volume": 806321.0}, {"date": "2020-11-09", "close": 0.06, "volume": 388074.0}, {"date": "2020-11-10", "close": 0.061, "volume": 28333.0}, {"date": "2020-11-11", "close": 0.059, "volume": 320011.0}, {"date": "2020-11-12", "close": 0.058, "volume": 30820.0}, {"date": "2020-11-13", "close": 0.06, "volume": 848638.0}, {"date": "2020-11-17", "close": 0.059, "volume": 593669.0}, {"date": "2020-11-18", "close": 0.059, "volume": 105666.0}, {"date": "2020-11-19", "close": 0.059, "volume": 58000.0}, {"date": "2020-11-20", "close": 0.061, "volume": 1964081.0}, {"date": "2020-11-23", "close": 0.06, "volume": 1363370.0}, {"date": "2020-11-24", "close": 0.058, "volume": 459606.0}, {"date": "2020-11-25", "close": 0.06, "volume": 213991.0}, {"date": "2020-11-26", "close": 0.058, "volume": 511543.0}, {"date": "2020-11-30", "close": 0.052, "volume": 286988.0}, {"date": "2020-12-01", "close": 0.058, "volume": 237361.0}, {"date": "2020-12-02", "close": 0.056, "volume": 122949.0}, {"date": "2020-12-03", "close": 0.053, "volume": 128835.0}, {"date": "2020-12-04", "close": 0.053, "volume": 91165.0}, {"date": "2020-12-07", "close": 0.052, "volume": 154057.0}, {"date": "2020-12-08", "close": 0.048, "volume": 666058.0}, {"date": "2020-12-09", "close": 0.054, "volume": 455000.0}, {"date": "2020-12-11", "close": 0.054, "volume": 9800.0}, {"date": "2020-12-14", "close": 0.05, "volume": 570661.0}, {"date": "2020-12-15", "close": 0.05, "volume": 27984.0}, {"date": "2020-12-16", "close": 0.049, "volume": 10000.0}, {"date": "2020-12-17", "close": 0.053, "volume": 182000.0}, {"date": "2020-12-18", "close": 0.054, "volume": 275143.0}, {"date": "2020-12-21", "close": 0.054, "volume": 200974.0}, {"date": "2020-12-22", "close": 0.055, "volume": 141547.0}, {"date": "2020-12-24", "close": 0.057, "volume": 20000.0}, {"date": "2020-12-29", "close": 0.057, "volume": 120000.0}, {"date": "2020-12-31", "close": 0.056, "volume": 2998.0}, {"date": "2021-01-04", "close": 0.054, "volume": 350437.0}, {"date": "2021-01-05", "close": 0.05, "volume": 950000.0}, {"date": "2021-01-06", "close": 0.055, "volume": 502262.0}, {"date": "2021-01-07", "close": 0.052, "volume": 542629.0}, {"date": "2021-01-08", "close": 0.058, "volume": 142928.0}, {"date": "2021-01-11", "close": 0.055, "volume": 872571.0}, {"date": "2021-01-12", "close": 0.055, "volume": 231203.0}, {"date": "2021-01-15", "close": 0.054, "volume": 8623.0}, {"date": "2021-01-18", "close": 0.056, "volume": 12326.0}, {"date": "2021-01-19", "close": 0.053, "volume": 50000.0}, {"date": "2021-01-20", "close": 0.056, "volume": 315000.0}, {"date": "2021-01-21", "close": 0.056, "volume": 23087.0}, {"date": "2021-01-22", "close": 0.054, "volume": 398598.0}, {"date": "2021-01-25", "close": 0.057, "volume": 178067.0}, {"date": "2021-01-27", "close": 0.049, "volume": 678397.0}, {"date": "2021-01-28", "close": 0.05, "volume": 494639.0}, {"date": "2021-01-29", "close": 0.048, "volume": 137172.0}, {"date": "2021-02-01", "close": 0.047, "volume": 150000.0}, {"date": "2021-02-02", "close": 0.045, "volume": 615897.0}, {"date": "2021-02-03", "close": 0.043, "volume": 1293820.0}, {"date": "2021-02-04", "close": 0.046, "volume": 1272189.0}, {"date": "2021-02-05", "close": 0.043, "volume": 1682573.0}, {"date": "2021-02-08", "close": 0.043, "volume": 512300.0}, {"date": "2021-02-09", "close": 0.038, "volume": 1633275.0}, {"date": "2021-02-10", "close": 0.04, "volume": 381728.0}, {"date": "2021-02-11", "close": 0.041, "volume": 412196.0}, {"date": "2021-02-12", "close": 0.042, "volume": 60000.0}, {"date": "2021-02-15", "close": 0.04, "volume": 269740.0}, {"date": "2021-02-16", "close": 0.038, "volume": 595717.0}, {"date": "2021-02-17", "close": 0.031, "volume": 911386.0}, {"date": "2021-02-18", "close": 0.03, "volume": 887117.0}, {"date": "2021-02-19", "close": 0.031, "volume": 1017589.0}, {"date": "2021-02-22", "close": 0.032, "volume": 601944.0}, {"date": "2021-02-23", "close": 0.028, "volume": 1484927.0}, {"date": "2021-02-24", "close": 0.03, "volume": 1746734.0}, {"date": "2021-02-25", "close": 0.028, "volume": 1114725.0}, {"date": "2021-02-26", "close": 0.032, "volume": 1249434.0}, {"date": "2021-03-01", "close": 0.031, "volume": 884028.0}, {"date": "2021-03-02", "close": 0.031, "volume": 200000.0}, {"date": "2021-03-03", "close": 0.029, "volume": 515544.0}, {"date": "2021-03-04", "close": 0.03, "volume": 300983.0}, {"date": "2021-03-05", "close": 0.031, "volume": 167345.0}, {"date": "2021-03-09", "close": 0.03, "volume": 167903.0}, {"date": "2021-03-10", "close": 0.032, "volume": 970478.0}, {"date": "2021-03-11", "close": 0.033, "volume": 373139.0}, {"date": "2021-03-12", "close": 0.037, "volume": 306194.0}, {"date": "2021-03-15", "close": 0.034, "volume": 231464.0}, {"date": "2021-03-16", "close": 0.034, "volume": 182433.0}, {"date": "2021-03-17", "close": 0.033, "volume": 430270.0}, {"date": "2021-03-18", "close": 0.033, "volume": 950035.0}, {"date": "2021-03-19", "close": 0.033, "volume": 535207.0}, {"date": "2021-03-22", "close": 0.035, "volume": 102857.0}, {"date": "2021-03-23", "close": 0.03, "volume": 273753.0}, {"date": "2021-03-24", "close": 0.031, "volume": 84154.0}, {"date": "2021-03-25", "close": 0.031, "volume": 141359.0}, {"date": "2021-03-26", "close": 0.029, "volume": 126517.0}, {"date": "2021-03-29", "close": 0.03, "volume": 2220.0}, {"date": "2021-03-30", "close": 0.028, "volume": 181626.0}, {"date": "2021-03-31", "close": 0.027, "volume": 198263.0}, {"date": "2021-04-06", "close": 0.027, "volume": 15384.0}, {"date": "2021-04-07", "close": 0.027, "volume": 222051.0}, {"date": "2021-04-08", "close": 0.026, "volume": 713534.0}, {"date": "2021-04-09", "close": 0.027, "volume": 417414.0}, {"date": "2021-04-15", "close": 0.027, "volume": 65877.0}, {"date": "2021-04-16", "close": 0.029, "volume": 222677.0}, {"date": "2021-04-19", "close": 0.028, "volume": 149311.0}, {"date": "2021-04-20", "close": 0.029, "volume": 228623.0}, {"date": "2021-04-21", "close": 0.028, "volume": 2857.0}, {"date": "2021-04-22", "close": 0.028, "volume": 8154.0}, {"date": "2021-04-23", "close": 0.03, "volume": 160962.0}, {"date": "2021-04-26", "close": 0.027, "volume": 281254.0}, {"date": "2021-04-27", "close": 0.027, "volume": 60000.0}, {"date": "2021-04-29", "close": 0.028, "volume": 211225.0}, {"date": "2021-04-30", "close": 0.03, "volume": 123019.0}, {"date": "2021-05-03", "close": 0.032, "volume": 1182917.0}, {"date": "2021-05-04", "close": 0.032, "volume": 435110.0}, {"date": "2021-05-05", "close": 0.032, "volume": 31875.0}, {"date": "2021-05-06", "close": 0.033, "volume": 665096.0}, {"date": "2021-05-07", "close": 0.028, "volume": 241250.0}, {"date": "2021-05-10", "close": 0.034, "volume": 138129.0}, {"date": "2021-05-11", "close": 0.033, "volume": 42000.0}, {"date": "2021-05-12", "close": 0.033, "volume": 58235.0}, {"date": "2021-05-13", "close": 0.033, "volume": 300000.0}, {"date": "2021-05-14", "close": 0.031, "volume": 189975.0}, {"date": "2021-05-17", "close": 0.032, "volume": 405855.0}, {"date": "2021-05-18", "close": 0.032, "volume": 197145.0}, {"date": "2021-05-19", "close": 0.03, "volume": 540735.0}, {"date": "2021-05-20", "close": 0.029, "volume": 234290.0}, {"date": "2021-05-21", "close": 0.03, "volume": 818006.0}, {"date": "2021-05-24", "close": 0.03, "volume": 1822393.0}, {"date": "2021-05-25", "close": 0.03, "volume": 48454.0}, {"date": "2021-05-26", "close": 0.031, "volume": 349289.0}, {"date": "2021-05-28", "close": 0.03, "volume": 188541.0}, {"date": "2021-05-31", "close": 0.032, "volume": 521212.0}, {"date": "2021-06-01", "close": 0.03, "volume": 114768.0}, {"date": "2021-06-02", "close": 0.03, "volume": 173921.0}, {"date": "2021-06-03", "close": 0.031, "volume": 160405.0}, {"date": "2021-06-04", "close": 0.03, "volume": 227280.0}, {"date": "2021-06-07", "close": 0.031, "volume": 179557.0}, {"date": "2021-06-09", "close": 0.031, "volume": 81.0}, {"date": "2021-06-10", "close": 0.031, "volume": 81161.0}, {"date": "2021-06-11", "close": 0.03, "volume": 227501.0}, {"date": "2021-06-15", "close": 0.03, "volume": 1148728.0}, {"date": "2021-06-16", "close": 0.031, "volume": 687296.0}, {"date": "2021-06-17", "close": 0.03, "volume": 116427.0}, {"date": "2021-06-18", "close": 0.03, "volume": 372425.0}, {"date": "2021-06-22", "close": 0.025, "volume": 57887.0}, {"date": "2021-06-24", "close": 0.025, "volume": 1000.0}, {"date": "2021-06-25", "close": 0.029, "volume": 257996.0}, {"date": "2021-06-28", "close": 0.029, "volume": 210823.0}, {"date": "2021-06-29", "close": 0.029, "volume": 142200.0}, {"date": "2021-06-30", "close": 0.026, "volume": 32000.0}, {"date": "2021-07-01", "close": 0.026, "volume": 100000.0}, {"date": "2021-07-02", "close": 0.027, "volume": 68992.0}, {"date": "2021-07-05", "close": 0.029, "volume": 286605.0}, {"date": "2021-07-06", "close": 0.029, "volume": 429501.0}, {"date": "2021-07-08", "close": 0.061, "volume": 75112838.0}, {"date": "2021-07-09", "close": 0.057, "volume": 9495821.0}, {"date": "2021-07-12", "close": 0.055, "volume": 5068754.0}, {"date": "2021-07-13", "close": 0.055, "volume": 2259517.0}, {"date": "2021-07-14", "close": 0.053, "volume": 1590730.0}, {"date": "2021-07-15", "close": 0.044, "volume": 3820188.0}, {"date": "2021-07-16", "close": 0.053, "volume": 1240053.0}, {"date": "2021-07-19", "close": 0.049, "volume": 792784.0}, {"date": "2021-07-20", "close": 0.046, "volume": 52746.0}, {"date": "2021-07-21", "close": 0.045, "volume": 920566.0}, {"date": "2021-07-22", "close": 0.044, "volume": 308826.0}, {"date": "2021-07-26", "close": 0.043, "volume": 183373.0}, {"date": "2021-07-27", "close": 0.042, "volume": 69235.0}, {"date": "2021-07-28", "close": 0.041, "volume": 2023482.0}, {"date": "2021-07-29", "close": 0.041, "volume": 222.0}, {"date": "2021-07-30", "close": 0.042, "volume": 54411.0}, {"date": "2021-08-02", "close": 0.042, "volume": 65570.0}, {"date": "2021-08-03", "close": 0.04, "volume": 332651.0}, {"date": "2021-08-04", "close": 0.039, "volume": 292092.0}, {"date": "2021-08-05", "close": 0.038, "volume": 197378.0}, {"date": "2021-08-06", "close": 0.038, "volume": 43460.0}, {"date": "2021-08-09", "close": 0.034, "volume": 635235.0}, {"date": "2021-08-10", "close": 0.036, "volume": 387487.0}, {"date": "2021-08-11", "close": 0.034, "volume": 245654.0}, {"date": "2021-08-13", "close": 0.036, "volume": 124504.0}, {"date": "2021-08-16", "close": 0.036, "volume": 276991.0}, {"date": "2021-08-17", "close": 0.036, "volume": 3698.0}, {"date": "2021-08-18", "close": 0.036, "volume": 16000.0}, {"date": "2021-08-19", "close": 0.036, "volume": 40009.0}, {"date": "2021-08-20", "close": 0.036, "volume": 750000.0}, {"date": "2021-08-23", "close": 0.034, "volume": 35400.0}, {"date": "2021-08-24", "close": 0.035, "volume": 123429.0}, {"date": "2021-08-25", "close": 0.035, "volume": 811.0}, {"date": "2021-08-27", "close": 0.035, "volume": 54879.0}, {"date": "2021-08-30", "close": 0.035, "volume": 155756.0}, {"date": "2021-08-31", "close": 0.038, "volume": 14473.0}, {"date": "2021-09-02", "close": 0.035, "volume": 17506.0}, {"date": "2021-09-03", "close": 0.039, "volume": 64440.0}, {"date": "2021-09-06", "close": 0.035, "volume": 270818.0}, {"date": "2021-09-07", "close": 0.041, "volume": 300678.0}, {"date": "2021-09-08", "close": 0.042, "volume": 204831.0}, {"date": "2021-09-09", "close": 0.04, "volume": 262986.0}, {"date": "2021-09-13", "close": 0.037, "volume": 175219.0}, {"date": "2021-09-14", "close": 0.043, "volume": 1892543.0}, {"date": "2021-09-15", "close": 0.042, "volume": 820600.0}, {"date": "2021-09-17", "close": 0.042, "volume": 49785.0}, {"date": "2021-09-20", "close": 0.042, "volume": 605665.0}, {"date": "2021-09-21", "close": 0.042, "volume": 202352.0}, {"date": "2021-09-22", "close": 0.042, "volume": 357542.0}, {"date": "2021-09-23", "close": 0.04, "volume": 657048.0}, {"date": "2021-09-24", "close": 0.042, "volume": 170486.0}, {"date": "2021-09-27", "close": 0.044, "volume": 565989.0}, {"date": "2021-09-29", "close": 0.041, "volume": 273628.0}, {"date": "2021-10-01", "close": 0.04, "volume": 535813.0}, {"date": "2021-10-04", "close": 0.036, "volume": 458964.0}, {"date": "2021-10-05", "close": 0.039, "volume": 52641.0}, {"date": "2021-10-06", "close": 0.039, "volume": 10718.0}, {"date": "2021-10-07", "close": 0.036, "volume": 141647.0}, {"date": "2021-10-08", "close": 0.038, "volume": 33309.0}, {"date": "2021-10-11", "close": 0.038, "volume": 7734.0}, {"date": "2021-10-12", "close": 0.039, "volume": 48086.0}, {"date": "2021-10-13", "close": 0.039, "volume": 36864.0}, {"date": "2021-10-14", "close": 0.035, "volume": 322077.0}, {"date": "2021-10-15", "close": 0.035, "volume": 18270.0}, {"date": "2021-10-18", "close": 0.035, "volume": 2315.0}, {"date": "2021-10-19", "close": 0.035, "volume": 280675.0}, {"date": "2021-10-21", "close": 0.036, "volume": 400000.0}, {"date": "2021-10-22", "close": 0.036, "volume": 60023.0}, {"date": "2021-10-25", "close": 0.038, "volume": 9801.0}, {"date": "2021-10-26", "close": 0.037, "volume": 123258.0}, {"date": "2021-10-28", "close": 0.035, "volume": 86702.0}, {"date": "2021-10-29", "close": 0.034, "volume": 594447.0}, {"date": "2021-11-30", "close": 0.034, "volume": 224524.0}, {"date": "2021-12-01", "close": 0.034, "volume": 32038.0}, {"date": "2021-12-02", "close": 0.038, "volume": 198085.0}, {"date": "2021-12-03", "close": 0.037, "volume": 143667.0}, {"date": "2021-12-06", "close": 0.039, "volume": 474892.0}, {"date": "2021-12-07", "close": 0.037, "volume": 523518.0}, {"date": "2021-12-08", "close": 0.043, "volume": 429440.0}, {"date": "2021-12-09", "close": 0.038, "volume": 861467.0}, {"date": "2021-12-10", "close": 0.037, "volume": 252000.0}, {"date": "2021-12-13", "close": 0.04, "volume": 66000.0}, {"date": "2021-12-14", "close": 0.039, "volume": 10000.0}, {"date": "2021-12-15", "close": 0.038, "volume": 91500.0}, {"date": "2021-12-16", "close": 0.04, "volume": 207901.0}, {"date": "2021-12-17", "close": 0.039, "volume": 115750.0}, {"date": "2021-12-20", "close": 0.039, "volume": 12821.0}, {"date": "2021-12-21", "close": 0.04, "volume": 49000.0}, {"date": "2021-12-22", "close": 0.039, "volume": 60718.0}, {"date": "2021-12-23", "close": 0.039, "volume": 6088.0}, {"date": "2021-12-24", "close": 0.039, "volume": 70000.0}, {"date": "2021-12-29", "close": 0.039, "volume": 10000.0}, {"date": "2021-12-31", "close": 0.04, "volume": 60349.0}, {"date": "2022-01-04", "close": 0.04, "volume": 92500.0}, {"date": "2022-01-05", "close": 0.04, "volume": 17139.0}, {"date": "2022-01-06", "close": 0.041, "volume": 2317.0}, {"date": "2022-01-07", "close": 0.039, "volume": 46865.0}, {"date": "2022-01-10", "close": 0.038, "volume": 52914.0}, {"date": "2022-01-12", "close": 0.038, "volume": 270989.0}, {"date": "2022-01-13", "close": 0.038, "volume": 47000.0}, {"date": "2022-01-14", "close": 0.039, "volume": 221111.0}, {"date": "2022-01-17", "close": 0.041, "volume": 283151.0}, {"date": "2022-01-18", "close": 0.041, "volume": 25142.0}, {"date": "2022-01-19", "close": 0.039, "volume": 116999.0}, {"date": "2022-01-20", "close": 0.039, "volume": 10622.0}, {"date": "2022-01-21", "close": 0.039, "volume": 70001.0}, {"date": "2022-01-24", "close": 0.04, "volume": 20000.0}, {"date": "2022-01-27", "close": 0.038, "volume": 40000.0}, {"date": "2022-01-28", "close": 0.036, "volume": 43000.0}, {"date": "2022-02-04", "close": 0.036, "volume": 78566.0}, {"date": "2022-02-07", "close": 0.035, "volume": 66500.0}, {"date": "2022-02-09", "close": 0.036, "volume": 37133.0}, {"date": "2022-02-10", "close": 0.037, "volume": 32920.0}, {"date": "2022-02-15", "close": 0.037, "volume": 134.0}, {"date": "2022-02-16", "close": 0.036, "volume": 177253.0}, {"date": "2022-02-17", "close": 0.036, "volume": 20000.0}, {"date": "2022-02-18", "close": 0.038, "volume": 490624.0}, {"date": "2022-02-22", "close": 0.038, "volume": 50000.0}, {"date": "2022-02-23", "close": 0.037, "volume": 10000.0}, {"date": "2022-02-25", "close": 0.037, "volume": 106600.0}, {"date": "2022-02-28", "close": 0.037, "volume": 223066.0}, {"date": "2022-03-02", "close": 0.038, "volume": 144090.0}, {"date": "2022-03-03", "close": 0.038, "volume": 79336.0}, {"date": "2022-03-04", "close": 0.037, "volume": 97000.0}, {"date": "2022-03-07", "close": 0.037, "volume": 52398.0}, {"date": "2022-03-08", "close": 0.037, "volume": 6490.0}, {"date": "2022-03-09", "close": 0.037, "volume": 826.0}, {"date": "2022-03-15", "close": 0.037, "volume": 20000.0}, {"date": "2022-03-17", "close": 0.037, "volume": 21890.0}, {"date": "2022-03-18", "close": 0.037, "volume": 145720.0}, {"date": "2022-03-21", "close": 0.037, "volume": 17000.0}, {"date": "2022-03-23", "close": 0.038, "volume": 29821.0}, {"date": "2022-03-25", "close": 0.037, "volume": 19880.0}, {"date": "2022-03-28", "close": 0.037, "volume": 30000.0}, {"date": "2022-03-30", "close": 0.037, "volume": 200000.0}, {"date": "2022-03-31", "close": 0.037, "volume": 57000.0}, {"date": "2022-04-01", "close": 0.037, "volume": 63087.0}, {"date": "2022-04-04", "close": 0.037, "volume": 33333.0}, {"date": "2022-04-05", "close": 0.037, "volume": 555418.0}, {"date": "2022-04-07", "close": 0.037, "volume": 12000.0}, {"date": "2022-04-20", "close": 0.0375, "volume": 6021.0}, {"date": "2022-04-21", "close": 0.038, "volume": 26315.0}, {"date": "2022-04-26", "close": 0.038, "volume": 55359.0}, {"date": "2022-05-10", "close": 0.025, "volume": 39443.0}, {"date": "2022-05-11", "close": 0.026, "volume": 60000.0}, {"date": "2022-05-12", "close": 0.026, "volume": 52639.0}, {"date": "2022-05-13", "close": 0.025, "volume": 20000.0}, {"date": "2022-05-19", "close": 0.026, "volume": 8000.0}, {"date": "2022-05-20", "close": 0.026, "volume": 10000.0}, {"date": "2022-05-25", "close": 0.032, "volume": 96299.0}, {"date": "2022-06-01", "close": 0.032, "volume": 74357.0}, {"date": "2022-06-06", "close": 0.03, "volume": 66707.0}, {"date": "2022-06-07", "close": 0.03, "volume": 3.0}, {"date": "2022-06-15", "close": 0.031, "volume": 123919.0}, {"date": "2022-06-16", "close": 0.032, "volume": 100000.0}, {"date": "2022-06-17", "close": 0.035, "volume": 245700.0}, {"date": "2022-06-20", "close": 0.035, "volume": 8389.0}, {"date": "2022-06-21", "close": 0.036, "volume": 20000.0}, {"date": "2022-06-22", "close": 0.039, "volume": 63339.0}, {"date": "2022-06-23", "close": 0.04, "volume": 1661.0}, {"date": "2022-06-27", "close": 0.038, "volume": 35000.0}, {"date": "2022-06-28", "close": 0.026, "volume": 320000.0}, {"date": "2022-06-29", "close": 0.031, "volume": 58645.0}, {"date": "2022-07-06", "close": 0.027, "volume": 80000.0}, {"date": "2022-07-07", "close": 0.025, "volume": 16450.0}, {"date": "2022-07-20", "close": 0.03, "volume": 150860.0}, {"date": "2022-07-22", "close": 0.035, "volume": 50000.0}, {"date": "2022-08-03", "close": 0.034, "volume": 439.0}, {"date": "2022-08-04", "close": 0.04, "volume": 77912.0}, {"date": "2022-08-05", "close": 0.039, "volume": 32500.0}, {"date": "2022-08-10", "close": 0.038, "volume": 15247.0}, {"date": "2022-08-17", "close": 0.038, "volume": 393.0}, {"date": "2022-08-24", "close": 0.038, "volume": 786.0}, {"date": "2022-08-29", "close": 0.036, "volume": 37668.0}, {"date": "2022-08-30", "close": 0.036, "volume": 30000.0}, {"date": "2022-09-12", "close": 0.035, "volume": 40.0}, {"date": "2022-09-23", "close": 0.034, "volume": 136000.0}, {"date": "2022-09-26", "close": 0.034, "volume": 38820.0}, {"date": "2022-09-27", "close": 0.035, "volume": 17470.0}, {"date": "2022-09-29", "close": 0.035, "volume": 15000.0}, {"date": "2022-09-30", "close": 0.035, "volume": 111663.0}, {"date": "2022-10-05", "close": 0.03, "volume": 42080.0}, {"date": "2022-10-06", "close": 0.031, "volume": 79010.0}, {"date": "2022-10-07", "close": 0.037, "volume": 110000.0}, {"date": "2022-10-10", "close": 0.03, "volume": 120000.0}, {"date": "2022-10-12", "close": 0.032, "volume": 60000.0}, {"date": "2022-10-13", "close": 0.032, "volume": 265000.0}, {"date": "2022-10-14", "close": 0.034, "volume": 295423.0}, {"date": "2022-10-18", "close": 0.036, "volume": 7675.0}, {"date": "2022-10-19", "close": 0.04, "volume": 142574.0}, {"date": "2022-10-21", "close": 0.038, "volume": 1314.0}, {"date": "2022-11-01", "close": 0.034, "volume": 205875.0}, {"date": "2022-11-02", "close": 0.034, "volume": 78988.0}, {"date": "2022-11-03", "close": 0.033, "volume": 222573.0}, {"date": "2022-11-04", "close": 0.033, "volume": 116756.0}, {"date": "2022-11-08", "close": 0.035, "volume": 20817.0}, {"date": "2022-11-09", "close": 0.035, "volume": 100000.0}, {"date": "2022-11-10", "close": 0.035, "volume": 20000.0}, {"date": "2022-11-11", "close": 0.035, "volume": 20000.0}, {"date": "2022-11-24", "close": 0.035, "volume": 135000.0}, {"date": "2022-11-30", "close": 0.035, "volume": 120000.0}, {"date": "2022-12-05", "close": 0.036, "volume": 166.0}, {"date": "2022-12-06", "close": 0.034, "volume": 6000.0}, {"date": "2022-12-07", "close": 0.037, "volume": 56000.0}, {"date": "2022-12-08", "close": 0.037, "volume": 69997.0}, {"date": "2022-12-09", "close": 0.037, "volume": 101317.0}, {"date": "2022-12-12", "close": 0.037, "volume": 20017.0}, {"date": "2022-12-15", "close": 0.03, "volume": 30855.0}, {"date": "2022-12-16", "close": 0.03, "volume": 20000.0}, {"date": "2022-12-19", "close": 0.03, "volume": 19145.0}, {"date": "2022-12-20", "close": 0.02, "volume": 316801.0}, {"date": "2022-12-23", "close": 0.027, "volume": 200000.0}, {"date": "2022-12-28", "close": 0.028, "volume": 35498.0}, {"date": "2023-01-06", "close": 0.026, "volume": 1579.0}, {"date": "2023-01-12", "close": 0.025, "volume": 144.0}, {"date": "2023-01-13", "close": 0.024, "volume": 12200.0}, {"date": "2023-01-23", "close": 0.025, "volume": 166673.0}, {"date": "2023-02-03", "close": 0.022, "volume": 32686.0}, {"date": "2023-02-07", "close": 0.024, "volume": 9000.0}, {"date": "2023-02-08", "close": 0.02, "volume": 19615.0}, {"date": "2023-02-15", "close": 0.02, "volume": 355385.0}, {"date": "2023-02-20", "close": 0.017, "volume": 98387.0}, {"date": "2023-02-22", "close": 0.02, "volume": 40000.0}, {"date": "2023-03-02", "close": 0.02, "volume": 151.0}, {"date": "2023-03-06", "close": 0.017, "volume": 13043.0}, {"date": "2023-03-14", "close": 0.017, "volume": 43000.0}, {"date": "2023-03-17", "close": 0.017, "volume": 125776.0}, {"date": "2023-03-21", "close": 0.017, "volume": 30000.0}, {"date": "2023-04-03", "close": 0.017, "volume": 163000.0}, {"date": "2023-04-12", "close": 0.017, "volume": 47887.0}, {"date": "2023-04-26", "close": 0.018, "volume": 60000.0}, {"date": "2023-04-27", "close": 0.018, "volume": 15555.0}, {"date": "2023-04-28", "close": 0.019, "volume": 140.0}, {"date": "2023-05-01", "close": 0.019, "volume": 17.0}, {"date": "2023-05-02", "close": 0.018, "volume": 18555.0}, {"date": "2023-05-05", "close": 0.019, "volume": 150000.0}, {"date": "2023-05-08", "close": 0.018, "volume": 96732.0}, {"date": "2023-05-10", "close": 0.017, "volume": 449.0}, {"date": "2023-05-11", "close": 0.017, "volume": 59470.0}, {"date": "2023-05-15", "close": 0.017, "volume": 94.0}, {"date": "2023-05-18", "close": 0.014, "volume": 140000.0}, {"date": "2023-05-24", "close": 0.016, "volume": 89861.0}, {"date": "2023-05-26", "close": 0.015, "volume": 655.0}, {"date": "2023-05-29", "close": 0.014, "volume": 21045.0}, {"date": "2023-05-31", "close": 0.015, "volume": 40000.0}, {"date": "2023-06-01", "close": 0.015, "volume": 8608.0}, {"date": "2023-06-02", "close": 0.017, "volume": 33000.0}, {"date": "2023-06-05", "close": 0.017, "volume": 94.0}, {"date": "2023-06-07", "close": 0.015, "volume": 50814.0}, {"date": "2023-06-08", "close": 0.017, "volume": 151421.0}, {"date": "2023-06-13", "close": 0.015, "volume": 655.0}, {"date": "2023-06-15", "close": 0.02, "volume": 102293.0}, {"date": "2023-06-16", "close": 0.02, "volume": 23839.0}, {"date": "2023-06-19", "close": 0.02, "volume": 4986.0}, {"date": "2023-06-20", "close": 0.02, "volume": 50836.0}, {"date": "2023-06-26", "close": 0.02, "volume": 80.0}, {"date": "2023-06-29", "close": 0.019, "volume": 259.0}, {"date": "2023-07-03", "close": 0.018, "volume": 89.0}, {"date": "2023-07-10", "close": 0.017, "volume": 1896.0}, {"date": "2023-07-18", "close": 0.017, "volume": 7.0}, {"date": "2023-07-28", "close": 0.014, "volume": 701.0}, {"date": "2023-07-31", "close": 0.014, "volume": 4959.0}, {"date": "2023-08-02", "close": 0.017, "volume": 32000.0}, {"date": "2023-08-03", "close": 0.017, "volume": 1.0}, {"date": "2023-08-07", "close": 0.019, "volume": 187922.0}, {"date": "2023-08-10", "close": 0.017, "volume": 39268.0}, {"date": "2023-08-16", "close": 0.016, "volume": 50000.0}, {"date": "2023-08-21", "close": 0.016, "volume": 100.0}, {"date": "2023-08-28", "close": 0.016, "volume": 100.0}, {"date": "2023-09-11", "close": 0.015, "volume": 31507.0}, {"date": "2023-09-15", "close": 0.014, "volume": 100000.0}, {"date": "2023-09-19", "close": 0.014, "volume": 115.0}, {"date": "2023-09-20", "close": 0.014, "volume": 4787.0}, {"date": "2023-09-25", "close": 0.014, "volume": 1084.0}, {"date": "2023-09-27", "close": 0.014, "volume": 1297.0}, {"date": "2023-09-28", "close": 0.014, "volume": 325.0}, {"date": "2023-10-02", "close": 0.014, "volume": 116.0}, {"date": "2023-10-03", "close": 0.014, "volume": 651.0}, {"date": "2023-10-04", "close": 0.014, "volume": 1307.0}, {"date": "2023-10-05", "close": 0.014, "volume": 50000.0}, {"date": "2023-10-06", "close": 0.014, "volume": 85922.0}, {"date": "2023-10-09", "close": 0.015, "volume": 160000.0}, {"date": "2023-10-10", "close": 0.015, "volume": 6.0}, {"date": "2023-10-17", "close": 0.02, "volume": 138889.0}, {"date": "2023-10-18", "close": 0.018, "volume": 367469.0}, {"date": "2023-10-19", "close": 0.018, "volume": 7500.0}, {"date": "2023-10-24", "close": 0.018, "volume": 5.0}, {"date": "2023-11-01", "close": 0.018, "volume": 25000.0}, {"date": "2023-11-09", "close": 0.018, "volume": 60167.0}, {"date": "2023-11-10", "close": 0.018, "volume": 126010.0}, {"date": "2023-11-16", "close": 0.018, "volume": 110000.0}, {"date": "2023-11-17", "close": 0.018, "volume": 55627.0}, {"date": "2023-11-21", "close": 0.017, "volume": 5588.0}, {"date": "2023-11-22", "close": 0.022, "volume": 413561.0}, {"date": "2023-11-23", "close": 0.022, "volume": 6130.0}, {"date": "2023-12-04", "close": 0.022, "volume": 5488.0}, {"date": "2023-12-07", "close": 0.025, "volume": 100245.0}, {"date": "2023-12-08", "close": 0.025, "volume": 92961.0}, {"date": "2023-12-12", "close": 0.03, "volume": 200000.0}, {"date": "2023-12-14", "close": 0.03, "volume": 2473.0}, {"date": "2024-01-04", "close": 0.029, "volume": 33385.0}, {"date": "2024-01-05", "close": 0.028, "volume": 290.0}, {"date": "2024-01-08", "close": 0.026, "volume": 80479.0}, {"date": "2024-01-09", "close": 0.019, "volume": 11530.0}, {"date": "2024-01-10", "close": 0.018, "volume": 119155.0}, {"date": "2024-01-23", "close": 0.02, "volume": 55.0}, {"date": "2024-01-29", "close": 0.022, "volume": 216000.0}, {"date": "2024-01-30", "close": 0.022, "volume": 166.0}, {"date": "2024-02-01", "close": 0.022, "volume": 9331.0}, {"date": "2024-02-02", "close": 0.022, "volume": 25000.0}, {"date": "2024-02-09", "close": 0.022, "volume": 120.0}, {"date": "2024-02-12", "close": 0.021, "volume": 17603.0}, {"date": "2024-02-13", "close": 0.021, "volume": 35562.0}, {"date": "2024-02-14", "close": 0.021, "volume": 46875.0}, {"date": "2024-02-15", "close": 0.02, "volume": 97103.0}, {"date": "2024-02-16", "close": 0.021, "volume": 1824.0}, {"date": "2024-02-19", "close": 0.021, "volume": 95315.0}, {"date": "2024-02-26", "close": 0.022, "volume": 180035.0}, {"date": "2024-02-28", "close": 0.013, "volume": 13000.0}, {"date": "2024-03-06", "close": 0.025, "volume": 791246.0}, {"date": "2024-03-07", "close": 0.021, "volume": 167655.0}, {"date": "2024-03-08", "close": 0.021, "volume": 55892.0}, {"date": "2024-03-14", "close": 0.017, "volume": 198399.0}, {"date": "2024-03-15", "close": 0.021, "volume": 1563.0}, {"date": "2024-03-18", "close": 0.022, "volume": 34.0}, {"date": "2024-03-19", "close": 0.022, "volume": 268.0}, {"date": "2024-03-22", "close": 0.022, "volume": 34.0}, {"date": "2024-04-02", "close": 0.022, "volume": 34.0}, {"date": "2024-04-05", "close": 0.022, "volume": 22764.0}, {"date": "2024-04-09", "close": 0.023, "volume": 1000.0}, {"date": "2024-04-10", "close": 0.023, "volume": 99000.0}, {"date": "2024-04-11", "close": 0.022, "volume": 300000.0}, {"date": "2024-04-12", "close": 0.022, "volume": 39070.0}, {"date": "2024-04-22", "close": 0.024, "volume": 17.0}, {"date": "2024-04-23", "close": 0.024, "volume": 10000.0}, {"date": "2024-04-24", "close": 0.024, "volume": 15014.0}, {"date": "2024-04-26", "close": 0.027, "volume": 86586.0}, {"date": "2024-05-03", "close": 0.022, "volume": 265934.0}, {"date": "2024-05-06", "close": 0.017, "volume": 818883.0}, {"date": "2024-05-07", "close": 0.02, "volume": 41278.0}, {"date": "2024-05-16", "close": 0.021, "volume": 101114.0}, {"date": "2024-05-17", "close": 0.02, "volume": 8427.0}, {"date": "2024-05-20", "close": 0.022, "volume": 60000.0}, {"date": "2024-05-22", "close": 0.022, "volume": 50000.0}, {"date": "2024-05-23", "close": 0.022, "volume": 5.0}, {"date": "2024-05-29", "close": 0.025, "volume": 7372.0}, {"date": "2024-06-05", "close": 0.025, "volume": 89.0}, {"date": "2024-06-07", "close": 0.025, "volume": 30.0}, {"date": "2024-06-11", "close": 0.024, "volume": 101806.0}, {"date": "2024-06-14", "close": 0.023, "volume": 33.0}, {"date": "2024-06-21", "close": 0.023, "volume": 32.0}, {"date": "2024-06-24", "close": 0.022, "volume": 254844.0}, {"date": "2024-06-27", "close": 0.022, "volume": 6676.0}, {"date": "2024-07-01", "close": 0.025, "volume": 149747.0}, {"date": "2024-07-10", "close": 0.025, "volume": 40000.0}, {"date": "2024-07-11", "close": 0.026, "volume": 177557.0}, {"date": "2024-07-15", "close": 0.027, "volume": 38436.0}, {"date": "2024-07-16", "close": 0.026, "volume": 10246.0}, {"date": "2024-07-17", "close": 0.026, "volume": 78461.0}, {"date": "2024-07-19", "close": 0.026, "volume": 412.0}, {"date": "2024-07-22", "close": 0.026, "volume": 378.0}, {"date": "2024-07-26", "close": 0.026, "volume": 27.0}, {"date": "2024-07-29", "close": 0.024, "volume": 50755.0}, {"date": "2024-08-01", "close": 0.025, "volume": 152141.0}, {"date": "2024-08-02", "close": 0.025, "volume": 7942.0}, {"date": "2024-08-06", "close": 0.025, "volume": 28.0}, {"date": "2024-08-07", "close": 0.026, "volume": 104901.0}, {"date": "2024-08-09", "close": 0.026, "volume": 38461.0}, {"date": "2024-08-14", "close": 0.026, "volume": 6888.0}, {"date": "2024-08-15", "close": 0.038, "volume": 935627.0}, {"date": "2024-08-16", "close": 0.041, "volume": 356197.0}, {"date": "2024-08-19", "close": 0.049, "volume": 275103.0}, {"date": "2024-08-20", "close": 0.046, "volume": 134429.0}, {"date": "2024-08-21", "close": 0.049, "volume": 35847.0}, {"date": "2024-08-22", "close": 0.049, "volume": 362831.0}, {"date": "2024-08-23", "close": 0.05, "volume": 353184.0}, {"date": "2024-08-26", "close": 0.05, "volume": 116500.0}, {"date": "2024-08-27", "close": 0.05, "volume": 388862.0}, {"date": "2024-08-28", "close": 0.047, "volume": 339371.0}, {"date": "2024-08-29", "close": 0.05, "volume": 16000.0}, {"date": "2024-08-30", "close": 0.048, "volume": 23994.0}, {"date": "2024-09-02", "close": 0.049, "volume": 38.0}, {"date": "2024-09-03", "close": 0.05, "volume": 448.0}, {"date": "2024-09-04", "close": 0.05, "volume": 222440.0}, {"date": "2024-09-05", "close": 0.049, "volume": 135000.0}, {"date": "2024-09-06", "close": 0.05, "volume": 126912.0}, {"date": "2024-09-11", "close": 0.05, "volume": 1114739.0}, {"date": "2024-09-12", "close": 0.049, "volume": 79699.0}, {"date": "2024-09-13", "close": 0.049, "volume": 52175.0}, {"date": "2024-09-16", "close": 0.048, "volume": 320032.0}, {"date": "2024-09-17", "close": 0.049, "volume": 218049.0}, {"date": "2024-09-18", "close": 0.05, "volume": 166973.0}, {"date": "2024-09-20", "close": 0.05, "volume": 100015.0}, {"date": "2024-09-23", "close": 0.046, "volume": 179043.0}, {"date": "2024-09-24", "close": 0.049, "volume": 72555.0}, {"date": "2024-09-26", "close": 0.044, "volume": 235383.0}, {"date": "2024-09-27", "close": 0.047, "volume": 39892.0}, {"date": "2024-09-30", "close": 0.043, "volume": 20245.0}, {"date": "2024-10-02", "close": 0.044, "volume": 137200.0}, {"date": "2024-10-03", "close": 0.042, "volume": 52380.0}, {"date": "2024-10-07", "close": 0.042, "volume": 66684.0}, {"date": "2024-10-08", "close": 0.041, "volume": 96320.0}, {"date": "2024-10-10", "close": 0.04, "volume": 50379.0}, {"date": "2024-10-11", "close": 0.037, "volume": 79764.0}, {"date": "2024-10-14", "close": 0.039, "volume": 54000.0}, {"date": "2024-10-15", "close": 0.038, "volume": 75046.0}, {"date": "2024-10-16", "close": 0.04, "volume": 186125.0}, {"date": "2024-10-21", "close": 0.032, "volume": 158958.0}, {"date": "2024-10-22", "close": 0.033, "volume": 319168.0}, {"date": "2024-10-23", "close": 0.03, "volume": 738113.0}, {"date": "2024-10-24", "close": 0.029, "volume": 593371.0}, {"date": "2024-10-25", "close": 0.029, "volume": 87025.0}, {"date": "2024-10-28", "close": 0.031, "volume": 86151.0}, {"date": "2024-10-29", "close": 0.032, "volume": 64932.0}, {"date": "2024-10-31", "close": 0.03, "volume": 130000.0}, {"date": "2024-11-01", "close": 0.032, "volume": 82822.0}, {"date": "2024-11-04", "close": 0.031, "volume": 32259.0}, {"date": "2024-11-05", "close": 0.028, "volume": 457142.0}, {"date": "2024-11-06", "close": 0.036, "volume": 124742.0}, {"date": "2024-11-07", "close": 0.028, "volume": 85166.0}, {"date": "2024-11-08", "close": 0.03, "volume": 137022.0}, {"date": "2024-11-11", "close": 0.036, "volume": 105334.0}, {"date": "2024-11-13", "close": 0.031, "volume": 192764.0}, {"date": "2024-11-14", "close": 0.032, "volume": 95348.0}, {"date": "2024-11-15", "close": 0.032, "volume": 3000.0}, {"date": "2024-11-18", "close": 0.03, "volume": 35848.0}, {"date": "2024-11-19", "close": 0.031, "volume": 95000.0}, {"date": "2024-11-20", "close": 0.033, "volume": 30000.0}, {"date": "2024-11-21", "close": 0.031, "volume": 26000.0}, {"date": "2024-11-22", "close": 0.031, "volume": 98231.0}, {"date": "2024-11-26", "close": 0.031, "volume": 91859.0}, {"date": "2024-11-27", "close": 0.03, "volume": 35596.0}, {"date": "2024-11-29", "close": 0.032, "volume": 193455.0}, {"date": "2024-12-03", "close": 0.03, "volume": 100000.0}, {"date": "2024-12-04", "close": 0.031, "volume": 195491.0}, {"date": "2024-12-05", "close": 0.032, "volume": 112499.0}, {"date": "2024-12-09", "close": 0.031, "volume": 308130.0}, {"date": "2024-12-16", "close": 0.034, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.038, "volume": 81333.0}, {"date": "2024-12-23", "close": 0.037, "volume": 30000.0}, {"date": "2024-12-27", "close": 0.04, "volume": 47580.0}, {"date": "2024-12-30", "close": 0.038, "volume": 16667.0}, {"date": "2025-01-02", "close": 0.033, "volume": 282908.0}, {"date": "2025-01-03", "close": 0.033, "volume": 21.0}, {"date": "2025-01-07", "close": 0.033, "volume": 48493.0}, {"date": "2025-01-09", "close": 0.035, "volume": 85714.0}, {"date": "2025-01-14", "close": 0.035, "volume": 228069.0}, {"date": "2025-01-15", "close": 0.033, "volume": 90263.0}, {"date": "2025-01-16", "close": 0.031, "volume": 24900.0}, {"date": "2025-01-17", "close": 0.031, "volume": 57840.0}, {"date": "2025-01-20", "close": 0.032, "volume": 50000.0}, {"date": "2025-01-21", "close": 0.034, "volume": 135918.0}, {"date": "2025-01-23", "close": 0.037, "volume": 40000.0}, {"date": "2025-01-24", "close": 0.0385, "volume": 39018.0}, {"date": "2025-01-28", "close": 0.035, "volume": 40506.0}, {"date": "2025-01-30", "close": 0.03, "volume": 213154.0}, {"date": "2025-01-31", "close": 0.03, "volume": 550024.0}, {"date": "2025-02-03", "close": 0.031, "volume": 319983.0}, {"date": "2025-02-05", "close": 0.032, "volume": 50000.0}, {"date": "2025-02-06", "close": 0.03, "volume": 100000.0}, {"date": "2025-02-10", "close": 0.031, "volume": 50000.0}, {"date": "2025-02-12", "close": 0.033, "volume": 115000.0}, {"date": "2025-02-13", "close": 0.033, "volume": 53500.0}, {"date": "2025-02-18", "close": 0.035, "volume": 50759.0}, {"date": "2025-02-21", "close": 0.033, "volume": 21.0}, {"date": "2025-02-24", "close": 0.035, "volume": 337061.0}, {"date": "2025-02-25", "close": 0.032, "volume": 26575.0}, {"date": "2025-02-27", "close": 0.032, "volume": 46577.0}, {"date": "2025-02-28", "close": 0.033, "volume": 108621.0}, {"date": "2025-03-04", "close": 0.031, "volume": 143224.0}, {"date": "2025-03-07", "close": 0.03, "volume": 51666.0}, {"date": "2025-03-10", "close": 0.03, "volume": 21585.0}, {"date": "2025-03-11", "close": 0.03, "volume": 109440.0}, {"date": "2025-03-14", "close": 0.025, "volume": 3330.0}, {"date": "2025-03-17", "close": 0.022, "volume": 273391.0}, {"date": "2025-03-18", "close": 0.022, "volume": 277677.0}, {"date": "2025-03-19", "close": 0.022, "volume": 13636.0}, {"date": "2025-03-20", "close": 0.021, "volume": 11730.0}, {"date": "2025-03-21", "close": 0.022, "volume": 85248.0}, {"date": "2025-03-24", "close": 0.022, "volume": 31000.0}, {"date": "2025-03-25", "close": 0.025, "volume": 189205.0}, {"date": "2025-03-26", "close": 0.027, "volume": 47206.0}, {"date": "2025-03-27", "close": 0.029, "volume": 375223.0}, {"date": "2025-03-28", "close": 0.029, "volume": 2360.0}, {"date": "2025-03-31", "close": 0.027, "volume": 202000.0}, {"date": "2025-04-01", "close": 0.029, "volume": 150973.0}, {"date": "2025-04-02", "close": 0.025, "volume": 200000.0}, {"date": "2025-04-04", "close": 0.026, "volume": 82188.0}, {"date": "2025-04-07", "close": 0.027, "volume": 155555.0}, {"date": "2025-04-08", "close": 0.027, "volume": 42541.0}, {"date": "2025-04-10", "close": 0.027, "volume": 231431.0}, {"date": "2025-04-15", "close": 0.028, "volume": 60000.0}, {"date": "2025-04-16", "close": 0.03, "volume": 65758.0}, {"date": "2025-04-17", "close": 0.029, "volume": 277000.0}, {"date": "2025-04-22", "close": 0.029, "volume": 2938.0}, {"date": "2025-04-23", "close": 0.027, "volume": 72681.0}, {"date": "2025-04-28", "close": 0.026, "volume": 38.0}, {"date": "2025-04-29", "close": 0.022, "volume": 45000.0}, {"date": "2025-05-01", "close": 0.026, "volume": 37687.0}, {"date": "2025-05-05", "close": 0.027, "volume": 211278.0}, {"date": "2025-05-06", "close": 0.032, "volume": 1341582.0}, {"date": "2025-05-07", "close": 0.029, "volume": 197963.0}, {"date": "2025-05-09", "close": 0.027, "volume": 239052.0}, {"date": "2025-05-12", "close": 0.028, "volume": 73432.0}, {"date": "2025-05-15", "close": 0.028, "volume": 5959.0}, {"date": "2025-05-19", "close": 0.028, "volume": 26983.0}, {"date": "2025-05-20", "close": 0.028, "volume": 73043.0}, {"date": "2025-05-23", "close": 0.027, "volume": 58136.0}, {"date": "2025-05-26", "close": 0.027, "volume": 17575.0}, {"date": "2025-05-27", "close": 0.027, "volume": 30000.0}, {"date": "2025-05-30", "close": 0.026, "volume": 10000.0}, {"date": "2025-06-04", "close": 0.026, "volume": 38461.0}, {"date": "2025-06-05", "close": 0.025, "volume": 1000.0}, {"date": "2025-06-06", "close": 0.025, "volume": 100000.0}, {"date": "2025-06-10", "close": 0.025, "volume": 29.0}, {"date": "2025-06-13", "close": 0.026, "volume": 104203.0}, {"date": "2025-06-16", "close": 0.025, "volume": 635163.0}, {"date": "2025-06-17", "close": 0.025, "volume": 62467.0}, {"date": "2025-06-20", "close": 0.025, "volume": 29.0}, {"date": "2025-06-23", "close": 0.024, "volume": 972236.0}, {"date": "2025-06-24", "close": 0.02, "volume": 205757.0}, {"date": "2025-06-25", "close": 0.024, "volume": 30000.0}, {"date": "2025-06-26", "close": 0.023, "volume": 4267.0}, {"date": "2025-06-27", "close": 0.023, "volume": 31.0}, {"date": "2025-06-30", "close": 0.02, "volume": 300000.0}, {"date": "2025-07-01", "close": 0.019, "volume": 99485.0}, {"date": "2025-07-08", "close": 0.018, "volume": 365.0}, {"date": "2025-07-09", "close": 0.018, "volume": 127732.0}, {"date": "2025-07-10", "close": 0.02, "volume": 50000.0}, {"date": "2025-07-11", "close": 0.018, "volume": 325185.0}, {"date": "2025-07-14", "close": 0.019, "volume": 78947.0}, {"date": "2025-07-18", "close": 0.022, "volume": 208352.0}, {"date": "2025-07-21", "close": 0.021, "volume": 455045.0}, {"date": "2025-07-22", "close": 0.022, "volume": 35441.0}, {"date": "2025-07-31", "close": 0.023, "volume": 63065.0}, {"date": "2025-08-05", "close": 0.023, "volume": 200000.0}, {"date": "2025-08-06", "close": 0.023, "volume": 30568.0}, {"date": "2025-08-08", "close": 0.023, "volume": 61532.0}, {"date": "2025-08-11", "close": 0.022, "volume": 296635.0}, {"date": "2025-08-12", "close": 0.023, "volume": 26441.0}, {"date": "2025-08-13", "close": 0.026, "volume": 116599.0}, {"date": "2025-08-14", "close": 0.026, "volume": 300000.0}, {"date": "2025-08-19", "close": 0.022, "volume": 9013.0}, {"date": "2025-08-21", "close": 0.022, "volume": 54034.0}, {"date": "2025-08-25", "close": 0.026, "volume": 102111.0}, {"date": "2025-08-26", "close": 0.028, "volume": 440000.0}, {"date": "2025-08-27", "close": 0.026, "volume": 20000.0}, {"date": "2025-09-01", "close": 0.028, "volume": 35025.0}, {"date": "2025-09-03", "close": 0.028, "volume": 209361.0}, {"date": "2025-09-04", "close": 0.028, "volume": 4681.0}, {"date": "2025-09-05", "close": 0.028, "volume": 20320.0}, {"date": "2025-09-08", "close": 0.028, "volume": 21249.0}, {"date": "2025-09-15", "close": 0.028, "volume": 17413.0}, {"date": "2025-09-16", "close": 0.027, "volume": 50000.0}, {"date": "2025-09-18", "close": 0.025, "volume": 100000.0}, {"date": "2025-09-19", "close": 0.025, "volume": 305606.0}, {"date": "2025-09-22", "close": 0.025, "volume": 1077562.0}, {"date": "2025-09-23", "close": 0.023, "volume": 36944.0}, {"date": "2025-09-24", "close": 0.025, "volume": 2000.0}, {"date": "2025-09-26", "close": 0.023, "volume": 28181.0}, {"date": "2025-09-29", "close": 0.022, "volume": 123713.0}, {"date": "2025-09-30", "close": 0.021, "volume": 30565.0}, {"date": "2025-10-02", "close": 0.024, "volume": 44787.0}, {"date": "2025-10-03", "close": 0.025, "volume": 328144.0}, {"date": "2025-10-07", "close": 0.025, "volume": 10.0}, {"date": "2025-10-08", "close": 0.021, "volume": 92331.0}, {"date": "2025-10-09", "close": 0.024, "volume": 91509.0}, {"date": "2025-10-10", "close": 0.024, "volume": 41042.0}, {"date": "2025-10-14", "close": 0.024, "volume": 198000.0}, {"date": "2025-10-16", "close": 0.024, "volume": 202250.0}, {"date": "2025-10-20", "close": 0.022, "volume": 734480.0}, {"date": "2025-10-21", "close": 0.022, "volume": 13545.0}, {"date": "2025-10-22", "close": 0.022, "volume": 628321.0}, {"date": "2025-10-23", "close": 0.022, "volume": 87198.0}, {"date": "2025-10-24", "close": 0.021, "volume": 24182.0}, {"date": "2025-10-30", "close": 0.022, "volume": 60000.0}, {"date": "2025-11-03", "close": 0.024, "volume": 367589.0}, {"date": "2025-11-05", "close": 0.024, "volume": 167.0}, {"date": "2025-11-10", "close": 0.024, "volume": 209.0}, {"date": "2025-11-12", "close": 0.024, "volume": 21250.0}, {"date": "2025-11-13", "close": 0.024, "volume": 2945.0}, {"date": "2025-11-14", "close": 0.023, "volume": 148484.0}, {"date": "2025-11-18", "close": 0.023, "volume": 44000.0}, {"date": "2025-11-19", "close": 0.022, "volume": 30800.0}, {"date": "2025-11-20", "close": 0.022, "volume": 3350.0}, {"date": "2025-11-25", "close": 0.02, "volume": 310945.0}, {"date": "2025-11-26", "close": 0.019, "volume": 24489.0}, {"date": "2025-11-27", "close": 0.019, "volume": 1148.0}, {"date": "2025-12-04", "close": 0.02, "volume": 74430.0}, {"date": "2025-12-10", "close": 0.021, "volume": 106353.0}, {"date": "2025-12-15", "close": 0.021, "volume": 370000.0}, {"date": "2025-12-16", "close": 0.02, "volume": 555884.0}, {"date": "2025-12-17", "close": 0.02, "volume": 9538.0}, {"date": "2025-12-22", "close": 0.019, "volume": 3000.0}, {"date": "2025-12-30", "close": 0.019, "volume": 30000.0}, {"date": "2026-01-12", "close": 0.018, "volume": 200000.0}, {"date": "2026-01-19", "close": 0.018, "volume": 1551.0}, {"date": "2026-01-21", "close": 0.019, "volume": 500.0}, {"date": "2026-01-23", "close": 0.02, "volume": 101666.0}, {"date": "2026-01-27", "close": 0.02, "volume": 302.0}, {"date": "2026-01-28", "close": 0.019, "volume": 394303.0}, {"date": "2026-01-30", "close": 0.019, "volume": 420.0}, {"date": "2026-02-02", "close": 0.018, "volume": 353773.0}, {"date": "2026-02-03", "close": 0.018, "volume": 46500.0}, {"date": "2026-02-09", "close": 0.018, "volume": 200000.0}, {"date": "2026-02-11", "close": 0.018, "volume": 90736.0}, {"date": "2026-02-12", "close": 0.018, "volume": 612000.0}, {"date": "2026-02-13", "close": 0.018, "volume": 106407.0}, {"date": "2026-02-16", "close": 0.018, "volume": 200000.0}, {"date": "2026-02-18", "close": 0.019, "volume": 55555.0}, {"date": "2026-02-19", "close": 0.019, "volume": 30000.0}, {"date": "2026-02-20", "close": 0.019, "volume": 879.0}, {"date": "2026-02-23", "close": 0.017, "volume": 311228.0}, {"date": "2026-02-25", "close": 0.017, "volume": 291836.0}, {"date": "2026-02-26", "close": 0.018, "volume": 5001.0}, {"date": "2026-03-03", "close": 0.019, "volume": 144072.0}, {"date": "2026-03-04", "close": 0.017, "volume": 250000.0}, {"date": "2026-03-05", "close": 0.017, "volume": 37083.0}, {"date": "2026-03-06", "close": 0.014, "volume": 342700.0}, {"date": "2026-03-12", "close": 0.018, "volume": 176831.0}, {"date": "2026-03-13", "close": 0.018, "volume": 32291.0}, {"date": "2026-03-16", "close": 0.018, "volume": 37417.0}, {"date": "2026-03-17", "close": 0.018, "volume": 30085.0}, {"date": "2026-04-02", "close": 0.017, "volume": 8728.0}, {"date": "2026-04-07", "close": 0.018, "volume": 1248.0}, {"date": "2026-04-08", "close": 0.018, "volume": 1478.0}, {"date": "2026-04-23", "close": 0.018, "volume": 60000.0}, {"date": "2026-04-24", "close": 0.018, "volume": 135635.0}, {"date": "2026-04-29", "close": 0.018, "volume": 5000.0}, {"date": "2026-04-30", "close": 0.018, "volume": 2726.0}, {"date": "2026-05-06", "close": 0.019, "volume": 84184.0}, {"date": "2026-05-07", "close": 0.019, "volume": 28423.0}, {"date": "2026-05-11", "close": 0.018, "volume": 256224.0}, {"date": "2026-05-18", "close": 0.0185, "volume": 74661.0}, {"date": "2026-05-19", "close": 0.019, "volume": 19000.0}, {"date": "2026-05-25", "close": 0.018, "volume": 65275.0}, {"date": "2026-05-28", "close": 0.019, "volume": 759434.0}, {"date": "2026-06-01", "close": 0.018, "volume": 32480.0}, {"date": "2026-06-03", "close": 0.018, "volume": 457.0}, {"date": "2026-06-10", "close": 0.018, "volume": 18839.0}, {"date": "2026-06-11", "close": 0.017, "volume": 132055.0}, {"date": "2026-06-12", "close": 0.016, "volume": 73371.0}, {"date": "2026-06-16", "close": 0.014, "volume": 285325.0}, {"date": "2026-06-23", "close": 0.014, "volume": 3505.0}, {"date": "2026-06-25", "close": 0.012, "volume": 102465.0}, {"date": "2026-07-02", "close": 0.012, "volume": 15000.0}, {"date": "2026-07-15", "close": 0.011, "volume": 25320.0}, {"date": "2026-07-17", "close": 0.011, "volume": 1000.0}, {"date": "2026-08-03", "close": 0.011, "volume": 222850.0}, {"date": "2026-08-06", "close": 0.011, "volume": 226298.0}, {"date": "2026-08-14", "close": 0.014, "volume": 217857.0}, {"date": "2026-08-17", "close": 0.015, "volume": 382.0}, {"date": "2026-08-26", "close": 0.015, "volume": 484090.0}, {"date": "2026-08-31", "close": 0.017, "volume": 6940.0}, {"date": "2026-09-02", "close": 0.014, "volume": 1284705.0}, {"date": "2026-09-08", "close": 0.015, "volume": 194458.0}], "refreshing": true}