{"ticker": "ROG", "overview": {"name": "RED SKY Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ROG", "has_prices": true, "as_of": "2026-09-18", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 2400000.0, "vwap_5": 0.0010016800305220367, "vwap_20": 0.001022271562140362, "vwap_60": 0.0010128342980800537, "vwap_250": 0.001769082305242274, "high_52w": 0.0032, "low_52w": 0.0008, "avg_volume_20": 22053171.3, "sessions": 400, "market_cap": {"value": 10570381.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Annells", "notice_type": "3Y", "direct_shares": 34375000.0, "indirect_shares": null, "indirect_account": "Name of entity Red Sky Energy Limited", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108140-3A696683", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr G Ramsay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-06", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Knox", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-09", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Krause", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr C Carey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Wing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr K Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-04", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr W Reinhart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-04", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr C Carey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-04", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Krause", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-04", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Wing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-04", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Durham", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-31", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GdN", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-27", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy T Le Page", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-19", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Hyndes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-19", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Skipper", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Adams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kenneth Bradley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Arnett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-18", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Horner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-12-20", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-09-04", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Arnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-08-29", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Skipper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-08-27", "source_url": "https://www.marketindex.com.au/asx/rog", "needs_ocr": 0}], "directors": [{"name": "Robert Annells", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Daniel Horner", "first_seen": "2007-12-20", "last_seen": "2007-12-20", "status": "past", "notices": 1}, {"name": "Michael Arnett", "first_seen": "2007-08-29", "last_seen": "2009-02-18", "status": "past", "notices": 2}, {"name": "Kenneth Bradley", "first_seen": "2009-02-18", "last_seen": "2009-02-18", "status": "past", "notices": 1}, {"name": "Keith Skipper", "first_seen": "2007-08-27", "last_seen": "2009-02-18", "status": "past", "notices": 2}, {"name": "Barry Adams", "first_seen": "2007-09-04", "last_seen": "2009-02-18", "status": "past", "notices": 2}, {"name": "Robert Hyndes", "first_seen": "2009-02-19", "last_seen": "2009-02-19", "status": "past", "notices": 1}, {"name": "Guy T Le Page", "first_seen": "2009-02-19", "last_seen": "2009-02-19", "status": "past", "notices": 1}, {"name": "Bryan Quinn", "first_seen": "2007-08-08", "last_seen": "2009-02-27", "status": "past", "notices": 2}, {"name": "Glp", "first_seen": "2011-03-30", "last_seen": "2011-03-30", "status": "past", "notices": 1}, {"name": "GdN", "first_seen": "2011-03-30", "last_seen": "2011-03-30", "status": "past", "notices": 1}, {"name": "Mr Durham", "first_seen": "2012-08-31", "last_seen": "2012-08-31", "status": "past", "notices": 1}, {"name": "Mr W Reinhart", "first_seen": "2015-08-04", "last_seen": "2015-08-04", "status": "past", "notices": 1}, {"name": "Mr K Smith", "first_seen": "2015-08-04", "last_seen": "2015-08-04", "status": "past", "notices": 1}, {"name": "Mr R Krause", "first_seen": "2015-08-04", "last_seen": "2015-08-18", "status": "past", "notices": 2}, {"name": "Mr C Carey", "first_seen": "2015-08-04", "last_seen": "2015-08-18", "status": "past", "notices": 2}, {"name": "Mr A Wing", "first_seen": "2015-08-04", "last_seen": "2015-08-18", "status": "past", "notices": 2}, {"name": "Mr A Knox", "first_seen": "2018-07-09", "last_seen": "2018-07-09", "status": "past", "notices": 1}, {"name": "Mr G Ramsay", "first_seen": "2019-11-06", "last_seen": "2019-11-06", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155329-3A705343"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Willowie 2 Appraisal Well Result, Innamincka", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154255-3A705143"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152902-3A704920"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Commencement of Drilling at Willowie 2, Innamincka", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150003-3A704413"}, {"date": "2026-09-27", "form": "Progress Report", "title": "Yarrow North 1 and Willowie 2 to Commence in October", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140525-3A702636"}], "performance": {"ticker": "ROG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-05-23", "close": 5.99976, "volume": 53702.0}, {"date": "2007-05-24", "close": 5.49978, "volume": 20683.0}, {"date": "2007-05-25", "close": 5.66644, "volume": 14371.0}, {"date": "2007-05-28", "close": 5.99976, "volume": 2507.0}, {"date": "2007-05-29", "close": 5.66644, "volume": 10103.0}, {"date": "2007-05-30", "close": 5.8331, "volume": 1592.0}, {"date": "2007-05-31", "close": 5.8331, "volume": 4515.0}, {"date": "2007-06-01", "close": 5.99976, "volume": 3023.0}, {"date": "2007-06-04", "close": 5.99976, "volume": 254.0}, {"date": "2007-06-05", "close": 5.66644, "volume": 15054.0}, {"date": "2007-06-06", "close": 5.66644, "volume": 7500.0}, {"date": "2007-06-07", "close": 5.8331, "volume": 2168.0}, {"date": "2007-06-08", "close": 5.66644, "volume": 390.0}, {"date": "2007-06-12", "close": 5.66644, "volume": 7919.0}, {"date": "2007-06-13", "close": 5.49978, "volume": 1500.0}, {"date": "2007-06-14", "close": 5.49978, "volume": 1247.0}, {"date": "2007-06-15", "close": 5.49978, "volume": 5348.0}, {"date": "2007-06-18", "close": 6.83306, "volume": 66220.0}, {"date": "2007-06-19", "close": 6.49974, "volume": 8344.0}, {"date": "2007-06-20", "close": 6.6664, "volume": 6600.0}, {"date": "2007-06-21", "close": 6.49974, "volume": 705.0}, {"date": "2007-06-22", "close": 6.33308, "volume": 7950.0}, {"date": "2007-06-25", "close": 6.33308, "volume": 3750.0}, {"date": "2007-06-26", "close": 5.99976, "volume": 6449.0}, {"date": "2007-06-27", "close": 5.49978, "volume": 13096.0}, {"date": "2007-06-28", "close": 5.99976, "volume": 3255.0}, {"date": "2007-06-29", "close": 5.8331, "volume": 3750.0}, {"date": "2007-07-02", "close": 5.8331, "volume": 1650.0}, {"date": "2007-07-03", "close": 5.99976, "volume": 855.0}, {"date": "2007-07-04", "close": 6.6664, "volume": 23771.0}, {"date": "2007-07-05", "close": 6.33308, "volume": 5250.0}, {"date": "2007-07-06", "close": 6.6664, "volume": 6300.0}, {"date": "2007-07-09", "close": 6.6664, "volume": 13471.0}, {"date": "2007-07-10", "close": 6.6664, "volume": 375.0}, {"date": "2007-07-11", "close": 6.33308, "volume": 11052.0}, {"date": "2007-07-12", "close": 6.6664, "volume": 6829.0}, {"date": "2007-07-13", "close": 6.83306, "volume": 2922.0}, {"date": "2007-07-16", "close": 6.6664, "volume": 5778.0}, {"date": "2007-07-17", "close": 6.6664, "volume": 1932.0}, {"date": "2007-07-18", "close": 6.6664, "volume": 930.0}, {"date": "2007-07-19", "close": 6.6664, "volume": 3000.0}, {"date": "2007-07-20", "close": 6.6664, "volume": 6480.0}, {"date": "2007-07-23", "close": 6.6664, "volume": 2904.0}, {"date": "2007-07-24", "close": 6.49974, "volume": 1054.0}, {"date": "2007-07-26", "close": 6.49974, "volume": 2651.0}, {"date": "2007-07-27", "close": 6.33308, "volume": 3915.0}, {"date": "2007-07-30", "close": 5.99976, "volume": 1380.0}, {"date": "2007-07-31", "close": 6.49974, "volume": 302.0}, {"date": "2007-08-01", "close": 5.99976, "volume": 1864.0}, {"date": "2007-08-02", "close": 6.16642, "volume": 3330.0}, {"date": "2007-08-03", "close": 6.16642, "volume": 750.0}, {"date": "2007-08-06", "close": 6.49974, "volume": 3288.0}, {"date": "2007-08-08", "close": 6.49974, "volume": 5613.0}, {"date": "2007-08-09", "close": 6.49974, "volume": 2721.0}, {"date": "2007-08-10", "close": 6.49974, "volume": 1779.0}, {"date": "2007-08-13", "close": 6.33308, "volume": 4764.0}, {"date": "2007-08-14", "close": 5.99976, "volume": 10854.0}, {"date": "2007-08-15", "close": 5.33312, "volume": 1800.0}, {"date": "2007-08-16", "close": 4.9998, "volume": 6689.0}, {"date": "2007-08-17", "close": 5.16646, "volume": 1412.0}, {"date": "2007-08-20", "close": 5.66644, "volume": 3690.0}, {"date": "2007-08-21", "close": 4.66648, "volume": 6465.0}, {"date": "2007-08-22", "close": 4.66648, "volume": 811.0}, {"date": "2007-08-23", "close": 4.66648, "volume": 1739.0}, {"date": "2007-08-24", "close": 4.49982, "volume": 1500.0}, {"date": "2007-08-27", "close": 4.33316, "volume": 61.0}, {"date": "2007-08-29", "close": 4.1665, "volume": 3102.0}, {"date": "2007-08-30", "close": 4.33316, "volume": 750.0}, {"date": "2007-09-03", "close": 4.1665, "volume": 750.0}, {"date": "2007-09-04", "close": 4.83314, "volume": 600.0}, {"date": "2007-09-06", "close": 4.33316, "volume": 900.0}, {"date": "2007-09-07", "close": 4.33316, "volume": 113.0}, {"date": "2007-09-11", "close": 4.49982, "volume": 5250.0}, {"date": "2007-09-12", "close": 4.83314, "volume": 600.0}, {"date": "2007-09-13", "close": 4.9998, "volume": 600.0}, {"date": "2007-09-14", "close": 4.33316, "volume": 15001.0}, {"date": "2007-09-17", "close": 4.1665, "volume": 150.0}, {"date": "2007-09-19", "close": 4.66648, "volume": 2250.0}, {"date": "2007-09-20", "close": 4.9998, "volume": 2030.0}, {"date": "2007-09-21", "close": 4.83314, "volume": 450.0}, {"date": "2007-09-24", "close": 4.9998, "volume": 1680.0}, {"date": "2007-09-25", "close": 4.9998, "volume": 1016.0}, {"date": "2007-09-26", "close": 5.99976, "volume": 9233.0}, {"date": "2007-09-27", "close": 5.33312, "volume": 10223.0}, {"date": "2007-09-28", "close": 4.83314, "volume": 2505.0}, {"date": "2007-10-02", "close": 4.66648, "volume": 1922.0}, {"date": "2007-10-03", "close": 4.1665, "volume": 1361.0}, {"date": "2007-10-04", "close": 4.1665, "volume": 1110.0}, {"date": "2007-10-05", "close": 3.83318, "volume": 6723.0}, {"date": "2007-10-08", "close": 3.83318, "volume": 2400.0}, {"date": "2007-10-09", "close": 3.199872, "volume": 13261.0}, {"date": "2007-10-10", "close": 3.3332, "volume": 6782.0}, {"date": "2007-10-11", "close": 3.099876, "volume": 2400.0}, {"date": "2007-10-12", "close": 3.3332, "volume": 3750.0}, {"date": "2007-10-15", "close": 3.266536, "volume": 9001.0}, {"date": "2007-10-16", "close": 3.3332, "volume": 3000.0}, {"date": "2007-10-17", "close": 3.266536, "volume": 8884.0}, {"date": "2007-10-18", "close": 3.266536, "volume": 266.0}, {"date": "2007-10-19", "close": 3.266536, "volume": 801.0}, {"date": "2007-10-22", "close": 3.3332, "volume": 1200.0}, {"date": "2007-10-23", "close": 3.3332, "volume": 600.0}, {"date": "2007-10-24", "close": 3.266536, "volume": 173.0}, {"date": "2007-10-26", "close": 3.299868, "volume": 540.0}, {"date": "2007-10-29", "close": 3.266536, "volume": 6306.0}, {"date": "2007-10-30", "close": 3.16654, "volume": 7368.0}, {"date": "2007-10-31", "close": 3.16654, "volume": 4651.0}, {"date": "2007-11-02", "close": 3.16654, "volume": 1200.0}, {"date": "2007-11-05", "close": 3.233204, "volume": 432.0}, {"date": "2007-11-06", "close": 3.233204, "volume": 300.0}, {"date": "2007-11-08", "close": 3.3332, "volume": 900.0}, {"date": "2007-11-09", "close": 3.99984, "volume": 4830.0}, {"date": "2007-11-14", "close": 3.66652, "volume": 510.0}, {"date": "2007-11-15", "close": 3.66652, "volume": 750.0}, {"date": "2007-11-16", "close": 3.66652, "volume": 300.0}, {"date": "2007-11-19", "close": 3.66652, "volume": 1818.0}, {"date": "2007-11-22", "close": 3.233204, "volume": 150.0}, {"date": "2007-11-26", "close": 3.49986, "volume": 300.0}, {"date": "2007-11-27", "close": 2.99988, "volume": 46480.0}, {"date": "2007-11-28", "close": 2.899884, "volume": 300.0}, {"date": "2007-11-29", "close": 2.899884, "volume": 675.0}, {"date": "2007-11-30", "close": 2.699892, "volume": 1740.0}, {"date": "2007-12-03", "close": 2.966548, "volume": 1560.0}, {"date": "2007-12-05", "close": 2.83322, "volume": 600.0}, {"date": "2007-12-06", "close": 2.83322, "volume": 1500.0}, {"date": "2007-12-11", "close": 2.83322, "volume": 1500.0}, {"date": "2007-12-12", "close": 2.66656, "volume": 1302.0}, {"date": "2007-12-13", "close": 2.766556, "volume": 1778.0}, {"date": "2007-12-14", "close": 2.733224, "volume": 750.0}, {"date": "2007-12-17", "close": 2.766556, "volume": 240.0}, {"date": "2007-12-18", "close": 2.83322, "volume": 3150.0}, {"date": "2007-12-19", "close": 2.66656, "volume": 33.0}, {"date": "2007-12-24", "close": 2.66656, "volume": 507.0}, {"date": "2007-12-27", "close": 2.99988, "volume": 2684.0}, {"date": "2008-01-03", "close": 2.99988, "volume": 1639.0}, {"date": "2008-01-08", "close": 2.33324, "volume": 1500.0}, {"date": "2008-01-10", "close": 2.33324, "volume": 300.0}, {"date": "2008-01-11", "close": 2.233244, "volume": 4000.0}, {"date": "2008-01-14", "close": 2.299908, "volume": 201.0}, {"date": "2008-01-15", "close": 2.299908, "volume": 99.0}, {"date": "2008-01-16", "close": 2.233244, "volume": 1925.0}, {"date": "2008-01-17", "close": 1.566604, "volume": 1950.0}, {"date": "2008-01-21", "close": 1.83326, "volume": 600.0}, {"date": "2008-01-22", "close": 1.6666, "volume": 1190.0}, {"date": "2008-01-23", "close": 1.6666, "volume": 210.0}, {"date": "2008-01-25", "close": 2.33324, "volume": 388.0}, {"date": "2008-01-29", "close": 2.33324, "volume": 212.0}, {"date": "2008-01-31", "close": 1.966588, "volume": 375.0}, {"date": "2008-02-01", "close": 1.966588, "volume": 675.0}, {"date": "2008-02-04", "close": 1.83326, "volume": 900.0}, {"date": "2008-02-05", "close": 1.6666, "volume": 300.0}, {"date": "2008-02-15", "close": 1.6666, "volume": 600.0}, {"date": "2008-02-20", "close": 0.866632, "volume": 6000.0}, {"date": "2008-02-21", "close": 0.933296, "volume": 2250.0}, {"date": "2008-02-22", "close": 0.99996, "volume": 1500.0}, {"date": "2008-02-25", "close": 0.933296, "volume": 4500.0}, {"date": "2008-02-26", "close": 0.99996, "volume": 3000.0}, {"date": "2008-02-29", "close": 1.099956, "volume": 2100.0}, {"date": "2008-03-04", "close": 1.099956, "volume": 1650.0}, {"date": "2008-03-12", "close": 0.99996, "volume": 4200.0}, {"date": "2008-03-14", "close": 1.099956, "volume": 2100.0}, {"date": "2008-03-18", "close": 1.099956, "volume": 2400.0}, {"date": "2008-03-26", "close": 1.033292, "volume": 600.0}, {"date": "2008-03-27", "close": 1.199952, "volume": 2250.0}, {"date": "2008-03-31", "close": 1.16662, "volume": 660.0}, {"date": "2008-04-09", "close": 0.99996, "volume": 858.0}, {"date": "2008-04-10", "close": 0.99996, "volume": 1050.0}, {"date": "2008-04-11", "close": 1.133288, "volume": 3000.0}, {"date": "2008-04-16", "close": 0.99996, "volume": 3000.0}, {"date": "2008-04-17", "close": 0.933296, "volume": 1952.0}, {"date": "2008-04-18", "close": 0.8333, "volume": 148.0}, {"date": "2008-04-21", "close": 0.8333, "volume": 2250.0}, {"date": "2008-04-22", "close": 0.8333, "volume": 3602.0}, {"date": "2008-04-28", "close": 0.99996, "volume": 1200.0}, {"date": "2008-05-02", "close": 0.866632, "volume": 3600.0}, {"date": "2008-05-05", "close": 0.99996, "volume": 1410.0}, {"date": "2008-05-06", "close": 0.866632, "volume": 3600.0}, {"date": "2008-05-08", "close": 0.99996, "volume": 7500.0}, {"date": "2008-05-09", "close": 1.33328, "volume": 2938.0}, {"date": "2008-05-12", "close": 1.199952, "volume": 8325.0}, {"date": "2008-05-13", "close": 1.33328, "volume": 450.0}, {"date": "2008-05-14", "close": 1.33328, "volume": 7500.0}, {"date": "2008-05-16", "close": 1.866592, "volume": 23299.0}, {"date": "2008-05-19", "close": 1.99992, "volume": 16021.0}, {"date": "2008-05-20", "close": 2.599896, "volume": 13513.0}, {"date": "2008-05-21", "close": 2.16658, "volume": 10840.0}, {"date": "2008-05-22", "close": 2.199912, "volume": 6106.0}, {"date": "2008-05-23", "close": 2.4999, "volume": 10165.0}, {"date": "2008-05-26", "close": 2.533232, "volume": 600.0}, {"date": "2008-05-27", "close": 2.66656, "volume": 4920.0}, {"date": "2008-05-28", "close": 2.533232, "volume": 4605.0}, {"date": "2008-05-29", "close": 2.33324, "volume": 1200.0}, {"date": "2008-06-02", "close": 2.33324, "volume": 961.0}, {"date": "2008-06-04", "close": 2.16658, "volume": 6123.0}, {"date": "2008-06-06", "close": 2.16658, "volume": 450.0}, {"date": "2008-06-10", "close": 1.99992, "volume": 14092.0}, {"date": "2008-06-13", "close": 1.99992, "volume": 3000.0}, {"date": "2008-06-16", "close": 1.99992, "volume": 3750.0}, {"date": "2008-06-19", "close": 1.99992, "volume": 7500.0}, {"date": "2008-06-20", "close": 1.99992, "volume": 2100.0}, {"date": "2008-06-23", "close": 1.99992, "volume": 16844.0}, {"date": "2008-06-25", "close": 1.49994, "volume": 5679.0}, {"date": "2008-06-26", "close": 2.133248, "volume": 2552.0}, {"date": "2008-06-27", "close": 2.133248, "volume": 2398.0}, {"date": "2008-06-30", "close": 1.6666, "volume": 7890.0}, {"date": "2008-07-01", "close": 1.6666, "volume": 7500.0}, {"date": "2008-07-04", "close": 1.6666, "volume": 2250.0}, {"date": "2008-07-07", "close": 1.6666, "volume": 210.0}, {"date": "2008-07-10", "close": 1.6666, "volume": 1050.0}, {"date": "2008-07-16", "close": 1.533272, "volume": 3000.0}, {"date": "2008-07-23", "close": 1.566604, "volume": 4950.0}, {"date": "2008-07-29", "close": 1.49994, "volume": 1072.0}, {"date": "2008-07-31", "close": 1.33328, "volume": 2529.0}, {"date": "2008-08-01", "close": 1.433276, "volume": 450.0}, {"date": "2008-08-04", "close": 1.33328, "volume": 472.0}, {"date": "2008-08-05", "close": 1.066624, "volume": 1500.0}, {"date": "2008-08-06", "close": 1.16662, "volume": 6000.0}, {"date": "2008-09-01", "close": 0.99996, "volume": 750.0}, {"date": "2008-09-09", "close": 0.99996, "volume": 3105.0}, {"date": "2008-10-13", "close": 0.633308, "volume": 1500.0}, {"date": "2008-11-04", "close": 0.766636, "volume": 2640.0}, {"date": "2008-11-12", "close": 0.433316, "volume": 1290.0}, {"date": "2009-01-19", "close": 0.366652, "volume": 3120.0}, {"date": "2009-02-20", "close": 0.33332, "volume": 3000.0}, {"date": "2009-02-26", "close": 0.16666, "volume": 6000.0}, {"date": "2009-02-27", "close": 0.16666, "volume": 3900.0}, {"date": "2009-03-02", "close": 0.266656, "volume": 4500.0}, {"date": "2009-03-04", "close": 0.199992, "volume": 600.0}, {"date": "2009-03-05", "close": 0.133328, "volume": 15001.0}, {"date": "2009-03-10", "close": 0.16666, "volume": 12000.0}, {"date": "2009-03-11", "close": 0.133328, "volume": 6000.0}, {"date": "2009-03-12", "close": 0.133328, "volume": 9000.0}, {"date": "2009-03-13", "close": 0.133328, "volume": 6000.0}, {"date": "2009-03-18", "close": 0.133328, "volume": 6600.0}, {"date": "2009-03-19", "close": 0.133328, "volume": 6000.0}, {"date": "2009-03-26", "close": 0.16666, "volume": 8700.0}, {"date": "2009-03-30", "close": 0.33332, "volume": 4500.0}, {"date": "2009-03-31", "close": 0.266656, "volume": 6600.0}, {"date": "2009-04-06", "close": 0.33332, "volume": 1200.0}, {"date": "2009-04-08", "close": 0.266656, "volume": 2100.0}, {"date": "2009-04-17", "close": 0.233324, "volume": 11190.0}, {"date": "2009-04-23", "close": 0.199992, "volume": 450.0}, {"date": "2009-04-24", "close": 0.199992, "volume": 1350.0}, {"date": "2009-05-01", "close": 0.266656, "volume": 4500.0}, {"date": "2009-05-04", "close": 0.266656, "volume": 1815.0}, {"date": "2009-05-05", "close": 0.299988, "volume": 7965.0}, {"date": "2009-05-06", "close": 0.299988, "volume": 1875.0}, {"date": "2009-05-07", "close": 0.299988, "volume": 3900.0}, {"date": "2009-05-08", "close": 0.299988, "volume": 7875.0}, {"date": "2009-05-11", "close": 0.33332, "volume": 69738.0}, {"date": "2009-05-12", "close": 0.33332, "volume": 1007.0}, {"date": "2009-05-15", "close": 0.233324, "volume": 16951.0}, {"date": "2009-05-21", "close": 0.299988, "volume": 29918.0}, {"date": "2009-05-22", "close": 0.266656, "volume": 18384.0}, {"date": "2009-05-25", "close": 0.266656, "volume": 600.0}, {"date": "2009-05-26", "close": 0.233324, "volume": 8079.0}, {"date": "2009-05-27", "close": 0.266656, "volume": 12150.0}, {"date": "2009-05-29", "close": 0.199992, "volume": 750.0}, {"date": "2009-06-03", "close": 0.266656, "volume": 15601.0}, {"date": "2009-06-04", "close": 0.266656, "volume": 21901.0}, {"date": "2009-06-05", "close": 0.233324, "volume": 6066.0}, {"date": "2009-06-09", "close": 0.266656, "volume": 3000.0}, {"date": "2009-06-11", "close": 0.33332, "volume": 14935.0}, {"date": "2009-06-12", "close": 0.266656, "volume": 7500.0}, {"date": "2009-06-22", "close": 0.366652, "volume": 15001.0}, {"date": "2009-06-23", "close": 0.366652, "volume": 21001.0}, {"date": "2009-06-25", "close": 0.366652, "volume": 2520.0}, {"date": "2009-06-26", "close": 0.399984, "volume": 4590.0}, {"date": "2009-06-29", "close": 0.466648, "volume": 4455.0}, {"date": "2009-06-30", "close": 0.466648, "volume": 1545.0}, {"date": "2009-07-01", "close": 0.466648, "volume": 4455.0}, {"date": "2009-07-02", "close": 0.49998, "volume": 6000.0}, {"date": "2009-07-07", "close": 0.533312, "volume": 15001.0}, {"date": "2009-07-08", "close": 0.633308, "volume": 30001.0}, {"date": "2009-07-09", "close": 0.66664, "volume": 17851.0}, {"date": "2009-07-10", "close": 0.66664, "volume": 8284.0}, {"date": "2009-07-13", "close": 0.533312, "volume": 34468.0}, {"date": "2009-07-14", "close": 0.599976, "volume": 15077.0}, {"date": "2009-07-15", "close": 0.66664, "volume": 15813.0}, {"date": "2009-07-20", "close": 0.766636, "volume": 1500.0}, {"date": "2009-07-21", "close": 0.766636, "volume": 7500.0}, {"date": "2009-07-22", "close": 0.8333, "volume": 38099.0}, {"date": "2009-07-23", "close": 0.8333, "volume": 16051.0}, {"date": "2009-07-28", "close": 0.99996, "volume": 1123642.0}, {"date": "2009-07-29", "close": 0.99996, "volume": 333134.0}, {"date": "2009-07-30", "close": 0.99996, "volume": 137756.0}, {"date": "2009-07-31", "close": 1.033292, "volume": 114046.0}, {"date": "2009-08-03", "close": 1.066624, "volume": 132263.0}, {"date": "2009-08-04", "close": 0.99996, "volume": 57159.0}, {"date": "2009-08-05", "close": 0.99996, "volume": 30998.0}, {"date": "2009-08-06", "close": 0.99996, "volume": 63803.0}, {"date": "2009-08-07", "close": 0.966628, "volume": 31282.0}, {"date": "2009-08-10", "close": 0.966628, "volume": 11834.0}, {"date": "2009-08-11", "close": 0.966628, "volume": 12318.0}, {"date": "2009-08-12", "close": 0.966628, "volume": 49772.0}, {"date": "2009-08-13", "close": 0.966628, "volume": 33031.0}, {"date": "2009-08-14", "close": 0.99996, "volume": 42497.0}, {"date": "2009-08-17", "close": 0.99996, "volume": 47680.0}, {"date": "2009-08-18", "close": 1.033292, "volume": 109430.0}, {"date": "2009-08-19", "close": 1.16662, "volume": 157740.0}, {"date": "2009-08-20", "close": 1.233284, "volume": 300278.0}, {"date": "2009-08-21", "close": 1.33328, "volume": 1477027.0}, {"date": "2009-08-24", "close": 1.299948, "volume": 687941.0}, {"date": "2009-08-25", "close": 1.266616, "volume": 378673.0}, {"date": "2009-08-26", "close": 1.233284, "volume": 107839.0}, {"date": "2009-08-27", "close": 1.266616, "volume": 107161.0}, {"date": "2009-08-28", "close": 1.233284, "volume": 103544.0}, {"date": "2009-08-31", "close": 1.133288, "volume": 96880.0}, {"date": "2009-09-01", "close": 1.16662, "volume": 26467.0}, {"date": "2009-09-02", "close": 1.099956, "volume": 52631.0}, {"date": "2009-09-03", "close": 1.133288, "volume": 40272.0}, {"date": "2009-09-04", "close": 1.233284, "volume": 290207.0}, {"date": "2009-09-07", "close": 1.199952, "volume": 120320.0}, {"date": "2009-09-08", "close": 1.199952, "volume": 132747.0}, {"date": "2009-09-09", "close": 1.16662, "volume": 68536.0}, {"date": "2009-09-10", "close": 1.233284, "volume": 184983.0}, {"date": "2009-09-11", "close": 1.199952, "volume": 150195.0}, {"date": "2009-09-14", "close": 1.066624, "volume": 174861.0}, {"date": "2009-09-15", "close": 1.099956, "volume": 18212.0}, {"date": "2009-09-16", "close": 1.099956, "volume": 20151.0}, {"date": "2009-09-17", "close": 1.16662, "volume": 75434.0}, {"date": "2009-09-18", "close": 1.16662, "volume": 758201.0}, {"date": "2009-09-21", "close": 1.066624, "volume": 196821.0}, {"date": "2009-09-22", "close": 1.099956, "volume": 882297.0}, {"date": "2009-09-23", "close": 1.133288, "volume": 485412.0}, {"date": "2009-09-24", "close": 1.133288, "volume": 275766.0}, {"date": "2009-09-25", "close": 1.133288, "volume": 207383.0}, {"date": "2009-09-28", "close": 1.033292, "volume": 132041.0}, {"date": "2009-09-29", "close": 1.066624, "volume": 142454.0}, {"date": "2009-09-30", "close": 1.099956, "volume": 125248.0}, {"date": "2009-10-01", "close": 1.16662, "volume": 3628051.0}, {"date": "2009-10-02", "close": 1.16662, "volume": 583896.0}, {"date": "2009-10-05", "close": 1.099956, "volume": 194370.0}, {"date": "2009-10-06", "close": 1.066624, "volume": 263069.0}, {"date": "2009-10-07", "close": 1.066624, "volume": 281480.0}, {"date": "2009-10-08", "close": 1.16662, "volume": 1608969.0}, {"date": "2009-10-09", "close": 1.16662, "volume": 449048.0}, {"date": "2009-10-12", "close": 1.299948, "volume": 703613.0}, {"date": "2009-10-13", "close": 1.266616, "volume": 903106.0}, {"date": "2009-10-14", "close": 1.266616, "volume": 169921.0}, {"date": "2009-10-15", "close": 1.16662, "volume": 722320.0}, {"date": "2009-10-16", "close": 1.199952, "volume": 226935.0}, {"date": "2009-10-19", "close": 1.266616, "volume": 253771.0}, {"date": "2009-10-20", "close": 1.233284, "volume": 159818.0}, {"date": "2009-10-21", "close": 1.566604, "volume": 2400322.0}, {"date": "2009-10-22", "close": 1.99992, "volume": 3527394.0}, {"date": "2009-10-23", "close": 1.699932, "volume": 2728858.0}, {"date": "2009-10-26", "close": 1.799928, "volume": 1359093.0}, {"date": "2009-10-27", "close": 1.6666, "volume": 584162.0}, {"date": "2009-10-28", "close": 1.6666, "volume": 307531.0}, {"date": "2009-10-29", "close": 1.566604, "volume": 443883.0}, {"date": "2009-10-30", "close": 1.733264, "volume": 365883.0}, {"date": "2009-11-02", "close": 1.599936, "volume": 249516.0}, {"date": "2009-11-03", "close": 1.599936, "volume": 130516.0}, {"date": "2009-11-04", "close": 1.49994, "volume": 292370.0}, {"date": "2009-11-05", "close": 1.433276, "volume": 373693.0}, {"date": "2009-11-06", "close": 1.466608, "volume": 68251.0}, {"date": "2009-11-09", "close": 1.49994, "volume": 70682.0}, {"date": "2009-11-10", "close": 1.466608, "volume": 260561.0}, {"date": "2009-11-11", "close": 1.533272, "volume": 205647.0}, {"date": "2009-11-12", "close": 1.566604, "volume": 537606.0}, {"date": "2009-11-13", "close": 1.533272, "volume": 254066.0}, {"date": "2009-11-16", "close": 1.533272, "volume": 137451.0}, {"date": "2009-11-17", "close": 1.49994, "volume": 115999.0}, {"date": "2009-11-18", "close": 1.49994, "volume": 320564.0}, {"date": "2009-11-19", "close": 1.466608, "volume": 46769.0}, {"date": "2009-11-20", "close": 1.433276, "volume": 106859.0}, {"date": "2009-11-23", "close": 1.49994, "volume": 878008.0}, {"date": "2009-11-30", "close": 1.366612, "volume": 608756.0}, {"date": "2009-12-01", "close": 1.466608, "volume": 337222.0}, {"date": "2009-12-02", "close": 1.433276, "volume": 529434.0}, {"date": "2009-12-03", "close": 1.33328, "volume": 402383.0}, {"date": "2009-12-04", "close": 1.399944, "volume": 189905.0}, {"date": "2009-12-07", "close": 1.366612, "volume": 130417.0}, {"date": "2009-12-08", "close": 1.33328, "volume": 191425.0}, {"date": "2009-12-09", "close": 1.33328, "volume": 146271.0}, {"date": "2009-12-10", "close": 1.199952, "volume": 274141.0}, {"date": "2009-12-11", "close": 1.266616, "volume": 260271.0}, {"date": "2009-12-14", "close": 1.266616, "volume": 172652.0}, {"date": "2009-12-15", "close": 1.133288, "volume": 270987.0}, {"date": "2009-12-16", "close": 1.099956, "volume": 222746.0}, {"date": "2009-12-17", "close": 1.233284, "volume": 168240.0}, {"date": "2009-12-18", "close": 1.199952, "volume": 119021.0}, {"date": "2009-12-21", "close": 1.16662, "volume": 75995.0}, {"date": "2009-12-22", "close": 1.16662, "volume": 53342.0}, {"date": "2009-12-23", "close": 1.199952, "volume": 54709.0}, {"date": "2009-12-24", "close": 1.199952, "volume": 45313.0}, {"date": "2009-12-29", "close": 1.133288, "volume": 132503.0}, {"date": "2009-12-30", "close": 1.099956, "volume": 69243.0}, {"date": "2009-12-31", "close": 1.199952, "volume": 76953.0}, {"date": "2010-01-04", "close": 1.199952, "volume": 23866.0}, {"date": "2010-01-05", "close": 1.299948, "volume": 173138.0}, {"date": "2010-01-06", "close": 1.233284, "volume": 151549.0}, {"date": "2010-01-07", "close": 1.233284, "volume": 68245.0}, {"date": "2010-01-08", "close": 1.266616, "volume": 87511.0}, {"date": "2010-01-11", "close": 1.33328, "volume": 177953.0}, {"date": "2010-01-12", "close": 1.266616, "volume": 172393.0}, {"date": "2010-01-13", "close": 1.233284, "volume": 71719.0}, {"date": "2010-01-14", "close": 1.16662, "volume": 174300.0}, {"date": "2010-01-15", "close": 1.199952, "volume": 255985.0}, {"date": "2010-01-18", "close": 1.299948, "volume": 159093.0}, {"date": "2010-01-19", "close": 1.233284, "volume": 40776.0}, {"date": "2010-01-20", "close": 1.233284, "volume": 110748.0}, {"date": "2010-01-21", "close": 1.233284, "volume": 56222.0}, {"date": "2010-01-22", "close": 1.233284, "volume": 139452.0}, {"date": "2010-01-25", "close": 1.233284, "volume": 113864.0}, {"date": "2010-01-27", "close": 1.233284, "volume": 247496.0}, {"date": "2010-01-28", "close": 1.199952, "volume": 107356.0}, {"date": "2010-01-29", "close": 1.16662, "volume": 107017.0}, {"date": "2010-02-01", "close": 1.099956, "volume": 149671.0}, {"date": "2010-02-02", "close": 1.133288, "volume": 108668.0}, {"date": "2010-02-03", "close": 1.066624, "volume": 78282.0}, {"date": "2010-02-04", "close": 1.033292, "volume": 79653.0}, {"date": "2010-02-05", "close": 0.99996, "volume": 158894.0}, {"date": "2010-02-08", "close": 0.99996, "volume": 77927.0}, {"date": "2010-02-09", "close": 0.933296, "volume": 34175.0}, {"date": "2010-02-10", "close": 1.099956, "volume": 73520.0}, {"date": "2010-02-11", "close": 1.033292, "volume": 90973.0}, {"date": "2010-02-12", "close": 0.966628, "volume": 44292.0}, {"date": "2010-02-15", "close": 0.966628, "volume": 19465.0}, {"date": "2010-02-16", "close": 0.99996, "volume": 62791.0}, {"date": "2010-02-17", "close": 0.966628, "volume": 31501.0}, {"date": "2010-02-18", "close": 0.966628, "volume": 18123.0}, {"date": "2010-02-19", "close": 0.966628, "volume": 44102.0}, {"date": "2010-02-22", "close": 0.99996, "volume": 121742.0}, {"date": "2010-02-23", "close": 0.799968, "volume": 645033.0}, {"date": "2010-02-24", "close": 0.633308, "volume": 263417.0}, {"date": "2010-02-25", "close": 0.733304, "volume": 282520.0}, {"date": "2010-02-26", "close": 0.66664, "volume": 160921.0}, {"date": "2010-03-01", "close": 0.599976, "volume": 99094.0}, {"date": "2010-03-02", "close": 0.766636, "volume": 768352.0}, {"date": "2010-03-03", "close": 0.766636, "volume": 199778.0}, {"date": "2010-03-04", "close": 0.766636, "volume": 17406.0}, {"date": "2010-03-05", "close": 0.766636, "volume": 65223.0}, {"date": "2010-03-08", "close": 0.766636, "volume": 90846.0}, {"date": "2010-03-09", "close": 0.766636, "volume": 191623.0}, {"date": "2010-03-10", "close": 0.766636, "volume": 50935.0}, {"date": "2010-03-11", "close": 0.766636, "volume": 172320.0}, {"date": "2010-03-12", "close": 0.799968, "volume": 17551.0}, {"date": "2010-03-15", "close": 0.799968, "volume": 48571.0}, {"date": "2010-03-16", "close": 0.766636, "volume": 16801.0}, {"date": "2010-03-17", "close": 0.8333, "volume": 238874.0}, {"date": "2010-03-18", "close": 0.799968, "volume": 72579.0}, {"date": "2010-03-19", "close": 0.799968, "volume": 55784.0}, {"date": "2010-03-22", "close": 0.699972, "volume": 52569.0}, {"date": "2010-03-23", "close": 0.733304, "volume": 44320.0}, {"date": "2010-03-24", "close": 0.766636, "volume": 9000.0}, {"date": "2010-03-25", "close": 0.733304, "volume": 62281.0}, {"date": "2010-03-26", "close": 0.66664, "volume": 83384.0}, {"date": "2010-03-29", "close": 0.66664, "volume": 117142.0}, {"date": "2010-03-30", "close": 0.699972, "volume": 42302.0}, {"date": "2010-03-31", "close": 0.66664, "volume": 10748.0}, {"date": "2010-04-01", "close": 0.66664, "volume": 96493.0}, {"date": "2010-04-06", "close": 0.766636, "volume": 129814.0}, {"date": "2010-04-07", "close": 0.766636, "volume": 37671.0}, {"date": "2010-04-08", "close": 0.733304, "volume": 56942.0}, {"date": "2010-04-09", "close": 0.733304, "volume": 67743.0}, {"date": "2010-04-12", "close": 0.766636, "volume": 38600.0}, {"date": "2010-04-13", "close": 0.733304, "volume": 77373.0}, {"date": "2010-04-14", "close": 0.733304, "volume": 24096.0}, {"date": "2010-04-15", "close": 0.733304, "volume": 70644.0}, {"date": "2010-04-16", "close": 0.699972, "volume": 19805.0}, {"date": "2010-04-19", "close": 0.633308, "volume": 245175.0}, {"date": "2010-04-20", "close": 0.66664, "volume": 16801.0}, {"date": "2010-04-21", "close": 0.699972, "volume": 79355.0}, {"date": "2010-04-22", "close": 0.699972, "volume": 26545.0}, {"date": "2010-04-23", "close": 0.66664, "volume": 20677.0}, {"date": "2010-04-27", "close": 0.699972, "volume": 99073.0}, {"date": "2010-04-28", "close": 0.66664, "volume": 133449.0}, {"date": "2010-04-29", "close": 0.66664, "volume": 125333.0}, {"date": "2010-04-30", "close": 0.66664, "volume": 54615.0}, {"date": "2010-05-03", "close": 0.599976, "volume": 21236.0}, {"date": "2010-05-04", "close": 0.633308, "volume": 86403.0}, {"date": "2010-05-05", "close": 0.566644, "volume": 123391.0}, {"date": "2010-05-06", "close": 0.566644, "volume": 31956.0}, {"date": "2010-05-07", "close": 0.533312, "volume": 55227.0}, {"date": "2010-05-10", "close": 0.599976, "volume": 30279.0}, {"date": "2010-05-11", "close": 0.599976, "volume": 33924.0}, {"date": "2010-05-12", "close": 0.566644, "volume": 8490.0}, {"date": "2010-05-13", "close": 0.599976, "volume": 24071.0}, {"date": "2010-05-14", "close": 0.633308, "volume": 35241.0}, {"date": "2010-05-17", "close": 0.599976, "volume": 88601.0}, {"date": "2010-05-18", "close": 0.566644, "volume": 36901.0}, {"date": "2010-05-19", "close": 0.533312, "volume": 59432.0}, {"date": "2010-05-20", "close": 0.533312, "volume": 8360.0}, {"date": "2010-05-21", "close": 0.49998, "volume": 88680.0}, {"date": "2010-05-24", "close": 0.49998, "volume": 12021.0}, {"date": "2010-05-25", "close": 0.49998, "volume": 42331.0}, {"date": "2010-05-26", "close": 0.433316, "volume": 120416.0}, {"date": "2010-05-27", "close": 0.466648, "volume": 41174.0}, {"date": "2010-05-28", "close": 0.466648, "volume": 37385.0}, {"date": "2010-05-31", "close": 0.466648, "volume": 12000.0}, {"date": "2010-06-01", "close": 0.466648, "volume": 58697.0}, {"date": "2010-06-02", "close": 0.433316, "volume": 16231.0}, {"date": "2010-06-03", "close": 0.466648, "volume": 24601.0}, {"date": "2010-06-04", "close": 0.49998, "volume": 42047.0}, {"date": "2010-06-07", "close": 0.466648, "volume": 6960.0}, {"date": "2010-06-08", "close": 0.433316, "volume": 79250.0}, {"date": "2010-06-09", "close": 0.399984, "volume": 33074.0}, {"date": "2010-06-10", "close": 0.399984, "volume": 40237.0}, {"date": "2010-06-11", "close": 0.566644, "volume": 198377.0}, {"date": "2010-06-15", "close": 0.566644, "volume": 47393.0}, {"date": "2010-06-16", "close": 0.633308, "volume": 69861.0}, {"date": "2010-06-17", "close": 0.566644, "volume": 63508.0}, {"date": "2010-06-18", "close": 0.633308, "volume": 80832.0}, {"date": "2010-06-21", "close": 0.633308, "volume": 108079.0}, {"date": "2010-06-22", "close": 0.566644, "volume": 38341.0}, {"date": "2010-06-23", "close": 0.566644, "volume": 51353.0}, {"date": "2010-06-24", "close": 0.533312, "volume": 44423.0}, {"date": "2010-06-25", "close": 0.466648, "volume": 433835.0}, {"date": "2010-06-28", "close": 0.433316, "volume": 217596.0}, {"date": "2010-06-29", "close": 0.466648, "volume": 205536.0}, {"date": "2010-06-30", "close": 0.433316, "volume": 632597.0}, {"date": "2010-07-01", "close": 0.433316, "volume": 134897.0}, {"date": "2010-07-02", "close": 0.433316, "volume": 86403.0}, {"date": "2010-07-05", "close": 0.399984, "volume": 224873.0}, {"date": "2010-07-06", "close": 0.399984, "volume": 12580.0}, {"date": "2010-07-07", "close": 0.399984, "volume": 29746.0}, {"date": "2010-07-08", "close": 0.399984, "volume": 23501.0}, {"date": "2010-07-09", "close": 0.366652, "volume": 44827.0}, {"date": "2010-07-12", "close": 0.366652, "volume": 16351.0}, {"date": "2010-07-13", "close": 0.399984, "volume": 15001.0}, {"date": "2010-07-14", "close": 0.433316, "volume": 41987.0}, {"date": "2010-07-15", "close": 0.433316, "volume": 50102.0}, {"date": "2010-07-16", "close": 0.466648, "volume": 106179.0}, {"date": "2010-07-19", "close": 0.433316, "volume": 69903.0}, {"date": "2010-07-20", "close": 0.433316, "volume": 3000.0}, {"date": "2010-07-21", "close": 0.399984, "volume": 107848.0}, {"date": "2010-07-22", "close": 0.466648, "volume": 881934.0}, {"date": "2010-07-23", "close": 0.49998, "volume": 133469.0}, {"date": "2010-07-26", "close": 0.466648, "volume": 63011.0}, {"date": "2010-07-27", "close": 0.466648, "volume": 151301.0}, {"date": "2010-07-28", "close": 0.466648, "volume": 34652.0}, {"date": "2010-07-29", "close": 0.466648, "volume": 49952.0}, {"date": "2010-07-30", "close": 0.49998, "volume": 49202.0}, {"date": "2010-08-02", "close": 0.433316, "volume": 228854.0}, {"date": "2010-08-03", "close": 0.399984, "volume": 93762.0}, {"date": "2010-08-04", "close": 0.433316, "volume": 31817.0}, {"date": "2010-08-05", "close": 0.399984, "volume": 3808.0}, {"date": "2010-08-09", "close": 0.433316, "volume": 62525.0}, {"date": "2010-08-10", "close": 0.466648, "volume": 87781.0}, {"date": "2010-08-11", "close": 0.433316, "volume": 145274.0}, {"date": "2010-08-12", "close": 0.433316, "volume": 22648.0}, {"date": "2010-08-13", "close": 0.433316, "volume": 68916.0}, {"date": "2010-08-16", "close": 0.433316, "volume": 61502.0}, {"date": "2010-08-17", "close": 0.433316, "volume": 24541.0}, {"date": "2010-08-18", "close": 0.433316, "volume": 77853.0}, {"date": "2010-08-19", "close": 0.433316, "volume": 62723.0}, {"date": "2010-08-20", "close": 0.399984, "volume": 33751.0}, {"date": "2010-08-23", "close": 0.433316, "volume": 41599.0}, {"date": "2010-08-24", "close": 0.399984, "volume": 49508.0}, {"date": "2010-08-25", "close": 0.399984, "volume": 30301.0}, {"date": "2010-08-26", "close": 0.433316, "volume": 20092.0}, {"date": "2010-08-27", "close": 0.433316, "volume": 44999.0}, {"date": "2010-08-30", "close": 0.433316, "volume": 16563.0}, {"date": "2010-08-31", "close": 0.399984, "volume": 9000.0}, {"date": "2010-09-01", "close": 0.433316, "volume": 69912.0}, {"date": "2010-09-02", "close": 0.433316, "volume": 18332.0}, {"date": "2010-09-03", "close": 0.433316, "volume": 14594.0}, {"date": "2010-09-06", "close": 0.433316, "volume": 65861.0}, {"date": "2010-09-07", "close": 0.433316, "volume": 13297.0}, {"date": "2010-09-08", "close": 0.433316, "volume": 314443.0}, {"date": "2010-09-09", "close": 0.466648, "volume": 202683.0}, {"date": "2010-09-10", "close": 0.433316, "volume": 29147.0}, {"date": "2010-09-13", "close": 0.466648, "volume": 117910.0}, {"date": "2010-09-14", "close": 0.433316, "volume": 39715.0}, {"date": "2010-09-15", "close": 0.466648, "volume": 7500.0}, {"date": "2010-09-16", "close": 0.466648, "volume": 36061.0}, {"date": "2010-09-17", "close": 0.49998, "volume": 139026.0}, {"date": "2010-09-20", "close": 0.599976, "volume": 1186949.0}, {"date": "2010-09-21", "close": 0.566644, "volume": 448773.0}, {"date": "2010-09-22", "close": 0.533312, "volume": 148356.0}, {"date": "2010-09-23", "close": 0.599976, "volume": 351408.0}, {"date": "2010-09-24", "close": 0.633308, "volume": 76835.0}, {"date": "2010-09-27", "close": 0.633308, "volume": 105939.0}, {"date": "2010-09-28", "close": 0.599976, "volume": 41131.0}, {"date": "2010-09-29", "close": 0.633308, "volume": 106842.0}, {"date": "2010-09-30", "close": 0.633308, "volume": 95639.0}, {"date": "2010-10-01", "close": 0.633308, "volume": 25362.0}, {"date": "2010-10-04", "close": 0.699972, "volume": 533402.0}, {"date": "2010-10-05", "close": 0.766636, "volume": 107075.0}, {"date": "2010-10-06", "close": 0.766636, "volume": 282244.0}, {"date": "2010-10-07", "close": 0.66664, "volume": 290487.0}, {"date": "2010-10-08", "close": 0.733304, "volume": 102033.0}, {"date": "2010-10-11", "close": 0.766636, "volume": 202688.0}, {"date": "2010-10-12", "close": 0.699972, "volume": 179921.0}, {"date": "2010-10-13", "close": 0.733304, "volume": 62722.0}, {"date": "2010-10-14", "close": 0.66664, "volume": 97354.0}, {"date": "2010-10-15", "close": 0.699972, "volume": 22951.0}, {"date": "2010-10-18", "close": 0.699972, "volume": 58718.0}, {"date": "2010-10-19", "close": 0.699972, "volume": 53075.0}, {"date": "2010-10-20", "close": 0.766636, "volume": 161254.0}, {"date": "2010-10-21", "close": 0.8333, "volume": 269343.0}, {"date": "2010-10-22", "close": 0.799968, "volume": 196133.0}, {"date": "2010-10-25", "close": 0.866632, "volume": 275273.0}, {"date": "2010-10-26", "close": 0.866632, "volume": 294926.0}, {"date": "2010-10-27", "close": 0.933296, "volume": 320232.0}, {"date": "2010-10-28", "close": 1.099956, "volume": 2621304.0}, {"date": "2010-10-29", "close": 1.066624, "volume": 620193.0}, {"date": "2010-11-01", "close": 0.966628, "volume": 462583.0}, {"date": "2010-11-02", "close": 0.866632, "volume": 421396.0}, {"date": "2010-11-03", "close": 1.033292, "volume": 493307.0}, {"date": "2010-11-04", "close": 0.99996, "volume": 91195.0}, {"date": "2010-11-05", "close": 0.99996, "volume": 342613.0}, {"date": "2010-11-08", "close": 0.966628, "volume": 168386.0}, {"date": "2010-11-09", "close": 0.966628, "volume": 75765.0}, {"date": "2010-11-10", "close": 0.99996, "volume": 120808.0}, {"date": "2010-11-11", "close": 0.966628, "volume": 140340.0}, {"date": "2010-11-12", "close": 0.966628, "volume": 35665.0}, {"date": "2010-11-15", "close": 0.866632, "volume": 469902.0}, {"date": "2010-11-16", "close": 0.799968, "volume": 204282.0}, {"date": "2010-11-17", "close": 0.766636, "volume": 293318.0}, {"date": "2010-11-18", "close": 0.766636, "volume": 39752.0}, {"date": "2010-11-19", "close": 0.866632, "volume": 395627.0}, {"date": "2010-11-22", "close": 0.866632, "volume": 28434.0}, {"date": "2010-11-23", "close": 0.8333, "volume": 199642.0}, {"date": "2010-11-24", "close": 0.799968, "volume": 134150.0}, {"date": "2010-11-25", "close": 0.799968, "volume": 54967.0}, {"date": "2010-11-26", "close": 0.8333, "volume": 123223.0}, {"date": "2010-11-30", "close": 0.799968, "volume": 172276.0}, {"date": "2010-12-01", "close": 0.766636, "volume": 248147.0}, {"date": "2010-12-02", "close": 0.766636, "volume": 94170.0}, {"date": "2010-12-03", "close": 0.766636, "volume": 97293.0}, {"date": "2010-12-06", "close": 0.933296, "volume": 992134.0}, {"date": "2010-12-07", "close": 0.899964, "volume": 350306.0}, {"date": "2010-12-08", "close": 0.866632, "volume": 620840.0}, {"date": "2010-12-09", "close": 0.933296, "volume": 1109741.0}, {"date": "2010-12-10", "close": 0.899964, "volume": 344461.0}, {"date": "2010-12-13", "close": 0.799968, "volume": 1331860.0}, {"date": "2010-12-14", "close": 0.799968, "volume": 447772.0}, {"date": "2010-12-15", "close": 0.799968, "volume": 502261.0}, {"date": "2010-12-16", "close": 0.8333, "volume": 281496.0}, {"date": "2010-12-17", "close": 0.799968, "volume": 171577.0}, {"date": "2010-12-20", "close": 0.799968, "volume": 50675.0}, {"date": "2010-12-21", "close": 0.766636, "volume": 203813.0}, {"date": "2010-12-22", "close": 0.766636, "volume": 179356.0}, {"date": "2010-12-23", "close": 0.766636, "volume": 172141.0}, {"date": "2010-12-24", "close": 0.699972, "volume": 94683.0}, {"date": "2010-12-29", "close": 0.699972, "volume": 201366.0}, {"date": "2010-12-30", "close": 0.733304, "volume": 43881.0}, {"date": "2010-12-31", "close": 0.699972, "volume": 113983.0}, {"date": "2011-01-04", "close": 0.699972, "volume": 104325.0}, {"date": "2011-01-05", "close": 0.766636, "volume": 111843.0}, {"date": "2011-01-06", "close": 0.699972, "volume": 4697.0}, {"date": "2011-01-07", "close": 0.699972, "volume": 145976.0}, {"date": "2011-01-10", "close": 0.733304, "volume": 210821.0}, {"date": "2011-01-11", "close": 0.699972, "volume": 203012.0}, {"date": "2011-01-12", "close": 0.66664, "volume": 331384.0}, {"date": "2011-01-13", "close": 0.699972, "volume": 82720.0}, {"date": "2011-01-14", "close": 0.699972, "volume": 90624.0}, {"date": "2011-01-17", "close": 0.699972, "volume": 27001.0}, {"date": "2011-01-18", "close": 0.699972, "volume": 106201.0}, {"date": "2011-01-19", "close": 0.699972, "volume": 32890.0}, {"date": "2011-01-20", "close": 0.733304, "volume": 83187.0}, {"date": "2011-01-21", "close": 0.733304, "volume": 12098.0}, {"date": "2011-01-24", "close": 0.699972, "volume": 49602.0}, {"date": "2011-01-25", "close": 0.66664, "volume": 180862.0}, {"date": "2011-01-27", "close": 0.699972, "volume": 88409.0}, {"date": "2011-01-28", "close": 0.66664, "volume": 103999.0}, {"date": "2011-01-31", "close": 0.633308, "volume": 135259.0}, {"date": "2011-02-01", "close": 0.633308, "volume": 105546.0}, {"date": "2011-02-02", "close": 0.566644, "volume": 73738.0}, {"date": "2011-02-03", "close": 0.566644, "volume": 165776.0}, {"date": "2011-02-04", "close": 0.599976, "volume": 89115.0}, {"date": "2011-02-07", "close": 0.66664, "volume": 104254.0}, {"date": "2011-02-08", "close": 0.599976, "volume": 144147.0}, {"date": "2011-02-09", "close": 0.599976, "volume": 48707.0}, {"date": "2011-02-10", "close": 0.699972, "volume": 288640.0}, {"date": "2011-02-11", "close": 0.66664, "volume": 136151.0}, {"date": "2011-02-14", "close": 0.66664, "volume": 147998.0}, {"date": "2011-02-15", "close": 0.66664, "volume": 43952.0}, {"date": "2011-02-16", "close": 0.633308, "volume": 79683.0}, {"date": "2011-02-17", "close": 0.599976, "volume": 142296.0}, {"date": "2011-02-18", "close": 0.566644, "volume": 445754.0}, {"date": "2011-02-21", "close": 0.66664, "volume": 597609.0}, {"date": "2011-02-22", "close": 0.599976, "volume": 203270.0}, {"date": "2011-02-23", "close": 0.633308, "volume": 678639.0}, {"date": "2011-02-24", "close": 0.599976, "volume": 620244.0}, {"date": "2011-02-25", "close": 0.599976, "volume": 311540.0}, {"date": "2011-02-28", "close": 0.599976, "volume": 99335.0}, {"date": "2011-03-01", "close": 0.566644, "volume": 83343.0}, {"date": "2011-03-02", "close": 0.599976, "volume": 210486.0}, {"date": "2011-03-03", "close": 0.599976, "volume": 114059.0}, {"date": "2011-03-04", "close": 0.566644, "volume": 34737.0}, {"date": "2011-03-07", "close": 0.599976, "volume": 38012.0}, {"date": "2011-03-08", "close": 0.566644, "volume": 98728.0}, {"date": "2011-03-09", "close": 0.633308, "volume": 176118.0}, {"date": "2011-03-10", "close": 0.633308, "volume": 178596.0}, {"date": "2011-03-11", "close": 0.599976, "volume": 239257.0}, {"date": "2011-03-14", "close": 0.566644, "volume": 89511.0}, {"date": "2011-03-15", "close": 0.533312, "volume": 136785.0}, {"date": "2011-03-16", "close": 0.566644, "volume": 165903.0}, {"date": "2011-03-17", "close": 0.566644, "volume": 13787.0}, {"date": "2011-03-18", "close": 0.533312, "volume": 55602.0}, {"date": "2011-03-21", "close": 0.599976, "volume": 492344.0}, {"date": "2011-03-22", "close": 0.599976, "volume": 98541.0}, {"date": "2011-03-23", "close": 0.599976, "volume": 87003.0}, {"date": "2011-03-24", "close": 0.566644, "volume": 60836.0}, {"date": "2011-03-25", "close": 0.566644, "volume": 54585.0}, {"date": "2011-03-28", "close": 0.533312, "volume": 129536.0}, {"date": "2011-03-29", "close": 0.49998, "volume": 352303.0}, {"date": "2011-03-30", "close": 0.533312, "volume": 119050.0}, {"date": "2011-03-31", "close": 0.533312, "volume": 59447.0}, {"date": "2011-04-01", "close": 0.49998, "volume": 8213.0}, {"date": "2011-04-04", "close": 0.533312, "volume": 56342.0}, {"date": "2011-04-05", "close": 0.566644, "volume": 10440.0}, {"date": "2011-04-06", "close": 0.533312, "volume": 6000.0}, {"date": "2011-04-07", "close": 0.533312, "volume": 16347.0}, {"date": "2011-04-08", "close": 0.49998, "volume": 29190.0}, {"date": "2011-04-11", "close": 0.566644, "volume": 202465.0}, {"date": "2011-04-12", "close": 0.566644, "volume": 56998.0}, {"date": "2011-04-13", "close": 0.566644, "volume": 29745.0}, {"date": "2011-04-14", "close": 0.566644, "volume": 91430.0}, {"date": "2011-04-15", "close": 0.533312, "volume": 70116.0}, {"date": "2011-04-18", "close": 0.533312, "volume": 34694.0}, {"date": "2011-04-19", "close": 0.49998, "volume": 79242.0}, {"date": "2011-04-20", "close": 0.533312, "volume": 30286.0}, {"date": "2011-04-21", "close": 0.49998, "volume": 5414.0}, {"date": "2011-04-27", "close": 0.49998, "volume": 13111.0}, {"date": "2011-04-28", "close": 0.49998, "volume": 408858.0}, {"date": "2011-04-29", "close": 0.49998, "volume": 102874.0}, {"date": "2011-05-02", "close": 0.49998, "volume": 147061.0}, {"date": "2011-05-03", "close": 0.49998, "volume": 36790.0}, {"date": "2011-05-04", "close": 0.49998, "volume": 25651.0}, {"date": "2011-05-09", "close": 0.433316, "volume": 672417.0}, {"date": "2011-05-10", "close": 0.466648, "volume": 182789.0}, {"date": "2011-05-11", "close": 0.433316, "volume": 145570.0}, {"date": "2011-05-12", "close": 0.433316, "volume": 266528.0}, {"date": "2011-05-13", "close": 0.433316, "volume": 145597.0}, {"date": "2011-05-16", "close": 0.399984, "volume": 56420.0}, {"date": "2011-05-17", "close": 0.399984, "volume": 396181.0}, {"date": "2011-05-18", "close": 0.399984, "volume": 3297.0}, {"date": "2011-05-19", "close": 0.399984, "volume": 99804.0}, {"date": "2011-05-20", "close": 0.366652, "volume": 675240.0}, {"date": "2011-05-23", "close": 0.366652, "volume": 213189.0}, {"date": "2011-05-24", "close": 0.366652, "volume": 139806.0}, {"date": "2011-05-25", "close": 0.33332, "volume": 56552.0}, {"date": "2011-05-26", "close": 0.366652, "volume": 20341.0}, {"date": "2011-05-27", "close": 0.33332, "volume": 49202.0}, {"date": "2011-05-30", "close": 0.366652, "volume": 144553.0}, {"date": "2011-05-31", "close": 0.33332, "volume": 22375.0}, {"date": "2011-06-01", "close": 0.33332, "volume": 31276.0}, {"date": "2011-06-02", "close": 0.366652, "volume": 14341.0}, {"date": "2011-06-03", "close": 0.33332, "volume": 29251.0}, {"date": "2011-06-06", "close": 0.366652, "volume": 150129.0}, {"date": "2011-06-07", "close": 0.366652, "volume": 36007.0}, {"date": "2011-06-08", "close": 0.33332, "volume": 30901.0}, {"date": "2011-06-09", "close": 0.33332, "volume": 102379.0}, {"date": "2011-06-10", "close": 0.33332, "volume": 95974.0}, {"date": "2011-06-14", "close": 0.33332, "volume": 140756.0}, {"date": "2011-06-15", "close": 0.299988, "volume": 194690.0}, {"date": "2011-06-16", "close": 0.266656, "volume": 381279.0}, {"date": "2011-06-17", "close": 0.233324, "volume": 301955.0}, {"date": "2011-06-20", "close": 0.233324, "volume": 198758.0}, {"date": "2011-06-21", "close": 0.233324, "volume": 92616.0}, {"date": "2011-06-22", "close": 0.199992, "volume": 107944.0}, {"date": "2011-06-23", "close": 0.199992, "volume": 236404.0}, {"date": "2011-06-24", "close": 0.299988, "volume": 316761.0}, {"date": "2011-06-27", "close": 0.266656, "volume": 458584.0}, {"date": "2011-06-28", "close": 0.266656, "volume": 98300.0}, {"date": "2011-06-29", "close": 0.233324, "volume": 136097.0}, {"date": "2011-06-30", "close": 0.233324, "volume": 447073.0}, {"date": "2011-07-01", "close": 0.233324, "volume": 47702.0}, {"date": "2011-07-04", "close": 0.266656, "volume": 240010.0}, {"date": "2011-07-05", "close": 0.266656, "volume": 107724.0}, {"date": "2011-07-06", "close": 0.233324, "volume": 35781.0}, {"date": "2011-07-07", "close": 0.266656, "volume": 5010.0}, {"date": "2011-07-08", "close": 0.266656, "volume": 21609.0}, {"date": "2011-07-11", "close": 0.233324, "volume": 32233.0}, {"date": "2011-07-12", "close": 0.233324, "volume": 150006.0}, {"date": "2011-07-14", "close": 0.266656, "volume": 75003.0}, {"date": "2011-07-15", "close": 0.233324, "volume": 69223.0}, {"date": "2011-07-18", "close": 0.299988, "volume": 115379.0}, {"date": "2011-07-19", "close": 0.266656, "volume": 51782.0}, {"date": "2011-07-20", "close": 0.266656, "volume": 99904.0}, {"date": "2011-07-21", "close": 0.299988, "volume": 75273.0}, {"date": "2011-07-22", "close": 0.33332, "volume": 192044.0}, {"date": "2011-07-25", "close": 0.299988, "volume": 194513.0}, {"date": "2011-07-26", "close": 0.266656, "volume": 66774.0}, {"date": "2011-07-28", "close": 0.266656, "volume": 30151.0}, {"date": "2011-07-29", "close": 0.299988, "volume": 76931.0}, {"date": "2011-08-01", "close": 0.266656, "volume": 12480.0}, {"date": "2011-08-02", "close": 0.266656, "volume": 28051.0}, {"date": "2011-08-03", "close": 0.266656, "volume": 289420.0}, {"date": "2011-08-04", "close": 0.266656, "volume": 107948.0}, {"date": "2011-08-05", "close": 0.233324, "volume": 285551.0}, {"date": "2011-08-08", "close": 0.233324, "volume": 81706.0}, {"date": "2011-08-09", "close": 0.233324, "volume": 91354.0}, {"date": "2011-08-10", "close": 0.299988, "volume": 119844.0}, {"date": "2011-08-11", "close": 0.266656, "volume": 127505.0}, {"date": "2011-08-12", "close": 0.266656, "volume": 119118.0}, {"date": "2011-08-15", "close": 0.266656, "volume": 36001.0}, {"date": "2011-08-16", "close": 0.233324, "volume": 25081.0}, {"date": "2011-08-17", "close": 0.266656, "volume": 77163.0}, {"date": "2011-08-18", "close": 0.266656, "volume": 44998.0}, {"date": "2011-08-19", "close": 0.266656, "volume": 39500.0}, {"date": "2011-08-22", "close": 0.299988, "volume": 69333.0}, {"date": "2011-08-23", "close": 0.233324, "volume": 82404.0}, {"date": "2011-08-24", "close": 0.266656, "volume": 110779.0}, {"date": "2011-08-25", "close": 0.266656, "volume": 6500.0}, {"date": "2011-08-26", "close": 0.266656, "volume": 1140.0}, {"date": "2011-08-29", "close": 0.299988, "volume": 29071.0}, {"date": "2011-08-30", "close": 0.299988, "volume": 99104.0}, {"date": "2011-08-31", "close": 0.299988, "volume": 31051.0}, {"date": "2011-09-01", "close": 0.33332, "volume": 108491.0}, {"date": "2011-09-02", "close": 0.33332, "volume": 1350.0}, {"date": "2011-09-05", "close": 0.299988, "volume": 36285.0}, {"date": "2011-09-06", "close": 0.299988, "volume": 42002.0}, {"date": "2011-09-07", "close": 0.299988, "volume": 12184.0}, {"date": "2011-09-08", "close": 0.33332, "volume": 23132.0}, {"date": "2011-09-09", "close": 0.33332, "volume": 67749.0}, {"date": "2011-09-12", "close": 0.266656, "volume": 50733.0}, {"date": "2011-09-13", "close": 0.299988, "volume": 39002.0}, {"date": "2011-09-16", "close": 0.266656, "volume": 198809.0}, {"date": "2011-09-19", "close": 0.266656, "volume": 39752.0}, {"date": "2011-09-20", "close": 0.266656, "volume": 59252.0}, {"date": "2011-09-21", "close": 0.233324, "volume": 359352.0}, {"date": "2011-09-22", "close": 0.233324, "volume": 33917.0}, {"date": "2011-09-23", "close": 0.199992, "volume": 45816.0}, {"date": "2011-09-26", "close": 0.199992, "volume": 38162.0}, {"date": "2011-09-27", "close": 0.199992, "volume": 35350.0}, {"date": "2011-09-28", "close": 0.233324, "volume": 24001.0}, {"date": "2011-09-29", "close": 0.233324, "volume": 31051.0}, {"date": "2011-09-30", "close": 0.233324, "volume": 121891.0}, {"date": "2011-10-04", "close": 0.199992, "volume": 15001.0}, {"date": "2011-10-05", "close": 0.233324, "volume": 3000.0}, {"date": "2011-10-06", "close": 0.233324, "volume": 27001.0}, {"date": "2011-10-07", "close": 0.233324, "volume": 33001.0}, {"date": "2011-10-10", "close": 0.233324, "volume": 131757.0}, {"date": "2011-10-12", "close": 0.233324, "volume": 6000.0}, {"date": "2011-10-13", "close": 0.266656, "volume": 23273.0}, {"date": "2011-10-14", "close": 0.233324, "volume": 58955.0}, {"date": "2011-10-17", "close": 0.233324, "volume": 10500.0}, {"date": "2011-10-18", "close": 0.233324, "volume": 70314.0}, {"date": "2011-10-19", "close": 0.233324, "volume": 3000.0}, {"date": "2011-10-20", "close": 0.233324, "volume": 42645.0}, {"date": "2011-10-21", "close": 0.233324, "volume": 36870.0}, {"date": "2011-10-24", "close": 0.233324, "volume": 15001.0}, {"date": "2011-10-25", "close": 0.199992, "volume": 24001.0}, {"date": "2011-10-26", "close": 0.233324, "volume": 48002.0}, {"date": "2011-10-27", "close": 0.199992, "volume": 29689.0}, {"date": "2011-10-28", "close": 0.199992, "volume": 138794.0}, {"date": "2011-10-31", "close": 0.199992, "volume": 17146.0}, {"date": "2011-11-01", "close": 0.199992, "volume": 26198.0}, {"date": "2011-11-02", "close": 0.199992, "volume": 20026.0}, {"date": "2011-11-03", "close": 0.266656, "volume": 380095.0}, {"date": "2011-11-04", "close": 0.233324, "volume": 39649.0}, {"date": "2011-11-07", "close": 0.233324, "volume": 101955.0}, {"date": "2011-11-08", "close": 0.233324, "volume": 246.0}, {"date": "2011-11-09", "close": 0.199992, "volume": 78003.0}, {"date": "2011-11-10", "close": 0.233324, "volume": 92661.0}, {"date": "2011-11-11", "close": 0.199992, "volume": 85562.0}, {"date": "2011-11-14", "close": 0.199992, "volume": 49871.0}, {"date": "2011-11-15", "close": 0.199992, "volume": 600.0}, {"date": "2011-11-16", "close": 0.199992, "volume": 49363.0}, {"date": "2011-11-17", "close": 0.199992, "volume": 40908.0}, {"date": "2011-11-18", "close": 0.233324, "volume": 9167.0}, {"date": "2011-11-21", "close": 0.299988, "volume": 1878810.0}, {"date": "2011-11-22", "close": 0.266656, "volume": 291251.0}, {"date": "2011-11-23", "close": 0.233324, "volume": 200319.0}, {"date": "2011-11-24", "close": 0.233324, "volume": 33883.0}, {"date": "2011-11-28", "close": 0.233324, "volume": 83829.0}, {"date": "2011-11-29", "close": 0.233324, "volume": 147896.0}, {"date": "2011-11-30", "close": 0.233324, "volume": 21981.0}, {"date": "2011-12-01", "close": 0.233324, "volume": 67975.0}, {"date": "2011-12-02", "close": 0.266656, "volume": 117988.0}, {"date": "2011-12-05", "close": 0.233324, "volume": 63003.0}, {"date": "2011-12-06", "close": 0.233324, "volume": 33001.0}, {"date": "2011-12-08", "close": 0.233324, "volume": 82053.0}, {"date": "2011-12-09", "close": 0.233324, "volume": 152350.0}, {"date": "2011-12-12", "close": 0.233324, "volume": 34716.0}, {"date": "2011-12-13", "close": 0.233324, "volume": 26463.0}, {"date": "2011-12-14", "close": 0.199992, "volume": 5400.0}, {"date": "2011-12-15", "close": 0.199992, "volume": 28574.0}, {"date": "2011-12-16", "close": 0.199992, "volume": 72457.0}, {"date": "2011-12-19", "close": 0.199992, "volume": 45179.0}, {"date": "2011-12-20", "close": 0.233324, "volume": 139446.0}, {"date": "2011-12-21", "close": 0.233324, "volume": 28051.0}, {"date": "2011-12-22", "close": 0.199992, "volume": 3000.0}, {"date": "2011-12-28", "close": 0.199992, "volume": 3750.0}, {"date": "2011-12-30", "close": 0.199992, "volume": 8250.0}, {"date": "2012-01-04", "close": 0.199992, "volume": 48002.0}, {"date": "2012-01-05", "close": 0.199992, "volume": 97354.0}, {"date": "2012-01-06", "close": 0.199992, "volume": 123549.0}, {"date": "2012-01-09", "close": 0.199992, "volume": 6616.0}, {"date": "2012-01-10", "close": 0.199992, "volume": 65603.0}, {"date": "2012-01-11", "close": 0.199992, "volume": 39302.0}, {"date": "2012-01-12", "close": 0.199992, "volume": 23312.0}, {"date": "2012-01-13", "close": 0.199992, "volume": 21151.0}, {"date": "2012-01-16", "close": 0.199992, "volume": 15001.0}, {"date": "2012-01-17", "close": 0.233324, "volume": 238834.0}, {"date": "2012-01-18", "close": 0.233324, "volume": 45152.0}, {"date": "2012-01-19", "close": 0.199992, "volume": 39302.0}, {"date": "2012-01-23", "close": 0.233324, "volume": 50402.0}, {"date": "2012-01-24", "close": 0.233324, "volume": 48524.0}, {"date": "2012-01-25", "close": 0.233324, "volume": 9000.0}, {"date": "2012-01-27", "close": 0.233324, "volume": 92578.0}, {"date": "2012-01-30", "close": 0.233324, "volume": 18721.0}, {"date": "2012-01-31", "close": 0.199992, "volume": 15001.0}, {"date": "2012-02-01", "close": 0.233324, "volume": 48409.0}, {"date": "2012-02-02", "close": 0.233324, "volume": 175296.0}, {"date": "2012-02-03", "close": 0.266656, "volume": 240806.0}, {"date": "2012-02-06", "close": 0.233324, "volume": 46127.0}, {"date": "2012-02-07", "close": 0.266656, "volume": 53732.0}, {"date": "2012-02-08", "close": 0.299988, "volume": 37082.0}, {"date": "2012-02-09", "close": 0.299988, "volume": 358214.0}, {"date": "2012-02-10", "close": 0.299988, "volume": 123065.0}, {"date": "2012-02-13", "close": 0.299988, "volume": 163409.0}, {"date": "2012-02-14", "close": 0.266656, "volume": 548304.0}, {"date": "2012-02-15", "close": 0.266656, "volume": 15541.0}, {"date": "2012-02-16", "close": 0.266656, "volume": 33967.0}, {"date": "2012-02-17", "close": 0.266656, "volume": 36239.0}, {"date": "2012-02-20", "close": 0.299988, "volume": 213229.0}, {"date": "2012-02-21", "close": 0.266656, "volume": 481309.0}, {"date": "2012-02-22", "close": 0.266656, "volume": 144447.0}, {"date": "2012-02-23", "close": 0.266656, "volume": 10500.0}, {"date": "2012-02-24", "close": 0.233324, "volume": 73774.0}, {"date": "2012-02-27", "close": 0.233324, "volume": 51862.0}, {"date": "2012-02-28", "close": 0.266656, "volume": 22145.0}, {"date": "2012-02-29", "close": 0.233324, "volume": 44637.0}, {"date": "2012-03-01", "close": 0.266656, "volume": 173445.0}, {"date": "2012-03-02", "close": 0.266656, "volume": 57602.0}, {"date": "2012-03-05", "close": 0.233324, "volume": 502820.0}, {"date": "2012-03-06", "close": 0.199992, "volume": 133879.0}, {"date": "2012-03-07", "close": 0.233324, "volume": 16591.0}, {"date": "2012-03-08", "close": 0.233324, "volume": 156926.0}, {"date": "2012-03-09", "close": 0.199992, "volume": 84083.0}, {"date": "2012-03-12", "close": 0.233324, "volume": 85597.0}, {"date": "2012-03-13", "close": 0.233324, "volume": 150006.0}, {"date": "2012-03-14", "close": 0.233324, "volume": 35665.0}, {"date": "2012-03-15", "close": 0.233324, "volume": 42002.0}, {"date": "2012-03-16", "close": 0.233324, "volume": 43502.0}, {"date": "2012-03-19", "close": 0.233324, "volume": 44785.0}, {"date": "2012-03-20", "close": 0.233324, "volume": 463369.0}, {"date": "2012-03-21", "close": 0.233324, "volume": 4200.0}, {"date": "2012-03-22", "close": 0.233324, "volume": 99229.0}, {"date": "2012-03-23", "close": 0.233324, "volume": 15601.0}, {"date": "2012-03-26", "close": 0.233324, "volume": 106504.0}, {"date": "2012-03-27", "close": 0.233324, "volume": 26701.0}, {"date": "2012-03-28", "close": 0.233324, "volume": 11572.0}, {"date": "2012-03-29", "close": 0.233324, "volume": 37502.0}, {"date": "2012-03-30", "close": 0.233324, "volume": 137344.0}, {"date": "2012-04-02", "close": 0.233324, "volume": 48602.0}, {"date": "2012-04-04", "close": 0.233324, "volume": 10793.0}, {"date": "2012-04-05", "close": 0.233324, "volume": 97504.0}, {"date": "2012-04-10", "close": 0.199992, "volume": 542363.0}, {"date": "2012-04-11", "close": 0.199992, "volume": 73960.0}, {"date": "2012-04-12", "close": 0.199992, "volume": 96844.0}, {"date": "2012-04-13", "close": 0.199992, "volume": 21001.0}, {"date": "2012-04-16", "close": 0.16666, "volume": 78485.0}, {"date": "2012-04-17", "close": 0.16666, "volume": 36571.0}, {"date": "2012-04-18", "close": 0.199992, "volume": 31351.0}, {"date": "2012-04-19", "close": 0.199992, "volume": 51002.0}, {"date": "2012-04-20", "close": 0.199992, "volume": 28649.0}, {"date": "2012-04-23", "close": 0.199992, "volume": 77253.0}, {"date": "2012-04-24", "close": 0.199992, "volume": 39099.0}, {"date": "2012-04-26", "close": 0.199992, "volume": 36001.0}, {"date": "2012-04-27", "close": 0.199992, "volume": 43502.0}, {"date": "2012-04-30", "close": 0.199992, "volume": 36891.0}, {"date": "2012-05-01", "close": 0.233324, "volume": 2174662.0}, {"date": "2012-05-02", "close": 0.233324, "volume": 411751.0}, {"date": "2012-05-03", "close": 0.199992, "volume": 213054.0}, {"date": "2012-05-04", "close": 0.199992, "volume": 70574.0}, {"date": "2012-05-07", "close": 0.199992, "volume": 86881.0}, {"date": "2012-05-08", "close": 0.233324, "volume": 7500.0}, {"date": "2012-05-09", "close": 0.199992, "volume": 32901.0}, {"date": "2012-05-10", "close": 0.199992, "volume": 75513.0}, {"date": "2012-05-14", "close": 0.199992, "volume": 91979.0}, {"date": "2012-05-15", "close": 0.199992, "volume": 43502.0}, {"date": "2012-05-16", "close": 0.199992, "volume": 93587.0}, {"date": "2012-05-17", "close": 0.233324, "volume": 86275.0}, {"date": "2012-05-18", "close": 0.233324, "volume": 115976.0}, {"date": "2012-05-21", "close": 0.233324, "volume": 46502.0}, {"date": "2012-05-22", "close": 0.233324, "volume": 69753.0}, {"date": "2012-05-23", "close": 0.233324, "volume": 81003.0}, {"date": "2012-05-24", "close": 0.233324, "volume": 25801.0}, {"date": "2012-05-25", "close": 0.233324, "volume": 23701.0}, {"date": "2012-05-28", "close": 0.199992, "volume": 46252.0}, {"date": "2012-05-29", "close": 0.199992, "volume": 28201.0}, {"date": "2012-05-30", "close": 0.199992, "volume": 4500.0}, {"date": "2012-05-31", "close": 0.199992, "volume": 11534.0}, {"date": "2012-06-01", "close": 0.199992, "volume": 120005.0}, {"date": "2012-06-04", "close": 0.199992, "volume": 13570.0}, {"date": "2012-06-05", "close": 0.199992, "volume": 72753.0}, {"date": "2012-06-06", "close": 0.199992, "volume": 25001.0}, {"date": "2012-06-07", "close": 0.199992, "volume": 120250.0}, {"date": "2012-06-12", "close": 0.16666, "volume": 27001.0}, {"date": "2012-06-13", "close": 0.16666, "volume": 20888.0}, {"date": "2012-06-14", "close": 0.199992, "volume": 15001.0}, {"date": "2012-06-15", "close": 0.16666, "volume": 366015.0}, {"date": "2012-06-18", "close": 0.199992, "volume": 43172.0}, {"date": "2012-06-19", "close": 0.16666, "volume": 39002.0}, {"date": "2012-06-20", "close": 0.199992, "volume": 50702.0}, {"date": "2012-06-21", "close": 0.199992, "volume": 96124.0}, {"date": "2012-06-22", "close": 0.233324, "volume": 370217.0}, {"date": "2012-06-25", "close": 0.233324, "volume": 228279.0}, {"date": "2012-06-26", "close": 0.199992, "volume": 31620.0}, {"date": "2012-06-27", "close": 0.199992, "volume": 22501.0}, {"date": "2012-06-28", "close": 0.233324, "volume": 191573.0}, {"date": "2012-06-29", "close": 0.233324, "volume": 131605.0}, {"date": "2012-07-02", "close": 0.199992, "volume": 85903.0}, {"date": "2012-07-03", "close": 0.233324, "volume": 46545.0}, {"date": "2012-07-04", "close": 0.233324, "volume": 632582.0}, {"date": "2012-07-05", "close": 0.233324, "volume": 234575.0}, {"date": "2012-07-06", "close": 0.266656, "volume": 369865.0}, {"date": "2012-07-09", "close": 0.233324, "volume": 73003.0}, {"date": "2012-07-10", "close": 0.233324, "volume": 21558.0}, {"date": "2012-07-11", "close": 0.199992, "volume": 500690.0}, {"date": "2012-07-12", "close": 0.199992, "volume": 20998.0}, {"date": "2012-07-16", "close": 0.16666, "volume": 9465.0}, {"date": "2012-07-17", "close": 0.16666, "volume": 750.0}, {"date": "2012-07-18", "close": 0.16666, "volume": 5387.0}, {"date": "2012-07-19", "close": 0.16666, "volume": 3000.0}, {"date": "2012-07-20", "close": 0.199992, "volume": 17101.0}, {"date": "2012-07-23", "close": 0.16666, "volume": 3000.0}, {"date": "2012-07-24", "close": 0.16666, "volume": 23401.0}, {"date": "2012-07-25", "close": 0.16666, "volume": 28501.0}, {"date": "2012-07-26", "close": 0.16666, "volume": 629596.0}, {"date": "2012-07-27", "close": 0.16666, "volume": 179204.0}, {"date": "2012-07-30", "close": 0.16666, "volume": 13501.0}, {"date": "2012-07-31", "close": 0.133328, "volume": 6635.0}, {"date": "2012-08-01", "close": 0.133328, "volume": 564023.0}, {"date": "2012-08-02", "close": 0.133328, "volume": 15001.0}, {"date": "2012-08-03", "close": 0.133328, "volume": 75191.0}, {"date": "2012-08-06", "close": 0.133328, "volume": 63033.0}, {"date": "2012-08-07", "close": 0.099996, "volume": 37141.0}, {"date": "2012-08-08", "close": 0.133328, "volume": 53252.0}, {"date": "2012-08-09", "close": 0.133328, "volume": 5976.0}, {"date": "2012-08-10", "close": 0.133328, "volume": 57602.0}, {"date": "2012-08-13", "close": 0.133328, "volume": 22501.0}, {"date": "2012-08-14", "close": 0.133328, "volume": 8100.0}, {"date": "2012-08-15", "close": 0.133328, "volume": 15001.0}, {"date": "2012-08-17", "close": 0.133328, "volume": 42452.0}, {"date": "2012-08-20", "close": 0.133328, "volume": 29551.0}, {"date": "2012-08-21", "close": 0.16666, "volume": 6000.0}, {"date": "2012-08-22", "close": 0.133328, "volume": 31201.0}, {"date": "2012-08-23", "close": 0.133328, "volume": 35791.0}, {"date": "2012-08-24", "close": 0.133328, "volume": 25501.0}, {"date": "2012-08-27", "close": 0.133328, "volume": 7500.0}, {"date": "2012-08-28", "close": 0.099996, "volume": 36430.0}, {"date": "2012-08-29", "close": 0.133328, "volume": 69959.0}, {"date": "2012-08-30", "close": 0.133328, "volume": 1858.0}, {"date": "2012-09-03", "close": 0.099996, "volume": 2921.0}, {"date": "2012-09-05", "close": 0.099996, "volume": 7500.0}, {"date": "2012-09-10", "close": 0.099996, "volume": 73203.0}, {"date": "2012-09-11", "close": 0.133328, "volume": 38252.0}, {"date": "2012-09-12", "close": 0.133328, "volume": 48437.0}, {"date": "2012-09-13", "close": 0.133328, "volume": 547252.0}, {"date": "2012-09-14", "close": 0.16666, "volume": 6000.0}, {"date": "2012-09-17", "close": 0.133328, "volume": 200258.0}, {"date": "2012-09-18", "close": 0.133328, "volume": 31051.0}, {"date": "2012-09-19", "close": 0.133328, "volume": 63003.0}, {"date": "2012-09-20", "close": 0.133328, "volume": 3750.0}, {"date": "2012-09-25", "close": 0.133328, "volume": 3750.0}, {"date": "2012-09-26", "close": 0.099996, "volume": 3060.0}, {"date": "2012-09-27", "close": 0.099996, "volume": 15001.0}, {"date": "2012-09-28", "close": 0.133328, "volume": 16201.0}, {"date": "2012-10-01", "close": 0.099996, "volume": 30001.0}, {"date": "2012-10-02", "close": 0.133328, "volume": 3750.0}, {"date": "2012-10-03", "close": 0.133328, "volume": 12000.0}, {"date": "2012-10-04", "close": 0.133328, "volume": 10500.0}, {"date": "2012-10-05", "close": 0.099996, "volume": 124356.0}, {"date": "2012-10-11", "close": 0.133328, "volume": 25651.0}, {"date": "2012-10-12", "close": 0.099996, "volume": 14441.0}, {"date": "2012-10-15", "close": 0.133328, "volume": 35752.0}, {"date": "2012-10-16", "close": 0.133328, "volume": 15001.0}, {"date": "2012-10-17", "close": 0.099996, "volume": 13501.0}, {"date": "2012-10-18", "close": 0.099996, "volume": 1400908.0}, {"date": "2012-10-19", "close": 0.099996, "volume": 36301.0}, {"date": "2012-10-22", "close": 0.099996, "volume": 61363.0}, {"date": "2012-10-23", "close": 0.099996, "volume": 12601.0}, {"date": "2012-10-25", "close": 0.099996, "volume": 75172.0}, {"date": "2012-10-26", "close": 0.099996, "volume": 2729.0}, {"date": "2012-10-29", "close": 0.099996, "volume": 57273.0}, {"date": "2012-11-01", "close": 0.133328, "volume": 12000.0}, {"date": "2012-11-05", "close": 0.099996, "volume": 7914.0}, {"date": "2012-11-07", "close": 0.099996, "volume": 3240.0}, {"date": "2012-11-08", "close": 0.099996, "volume": 5000.0}, {"date": "2012-11-09", "close": 0.099996, "volume": 108754.0}, {"date": "2012-11-12", "close": 0.099996, "volume": 11400.0}, {"date": "2012-11-13", "close": 0.099996, "volume": 187154.0}, {"date": "2012-11-15", "close": 0.099996, "volume": 23334.0}, {"date": "2012-11-16", "close": 0.099996, "volume": 141006.0}, {"date": "2012-11-19", "close": 0.099996, "volume": 100004.0}, {"date": "2012-11-22", "close": 0.099996, "volume": 65705.0}, {"date": "2012-11-26", "close": 0.099996, "volume": 3000.0}, {"date": "2012-11-27", "close": 0.099996, "volume": 39002.0}, {"date": "2012-11-28", "close": 0.099996, "volume": 51002.0}, {"date": "2012-11-29", "close": 0.099996, "volume": 3000.0}, {"date": "2012-11-30", "close": 0.099996, "volume": 1114304.0}, {"date": "2012-12-03", "close": 0.099996, "volume": 36001.0}, {"date": "2012-12-04", "close": 0.066664, "volume": 3000.0}, {"date": "2012-12-06", "close": 0.099996, "volume": 7500.0}, {"date": "2012-12-07", "close": 0.099996, "volume": 40002.0}, {"date": "2012-12-11", "close": 0.099996, "volume": 26001.0}, {"date": "2012-12-12", "close": 0.066664, "volume": 9750.0}, {"date": "2012-12-13", "close": 0.066664, "volume": 23401.0}, {"date": "2012-12-14", "close": 0.099996, "volume": 19201.0}, {"date": "2012-12-17", "close": 0.099996, "volume": 6000.0}, {"date": "2012-12-21", "close": 0.066664, "volume": 25501.0}, {"date": "2012-12-24", "close": 0.066664, "volume": 355514.0}, {"date": "2012-12-27", "close": 0.066664, "volume": 32551.0}, {"date": "2012-12-28", "close": 0.066664, "volume": 6000.0}, {"date": "2013-01-02", "close": 0.066664, "volume": 19053.0}, {"date": "2013-01-03", "close": 0.066664, "volume": 30001.0}, {"date": "2013-01-08", "close": 0.066664, "volume": 17116.0}, {"date": "2013-01-09", "close": 0.066664, "volume": 9600.0}, {"date": "2013-01-10", "close": 0.066664, "volume": 9000.0}, {"date": "2013-01-15", "close": 0.066664, "volume": 6000.0}, {"date": "2013-01-16", "close": 0.066664, "volume": 13034.0}, {"date": "2013-01-17", "close": 0.066664, "volume": 78003.0}, {"date": "2013-01-22", "close": 0.066664, "volume": 28926.0}, {"date": "2013-01-24", "close": 0.099996, "volume": 12000.0}, {"date": "2013-01-25", "close": 0.099996, "volume": 5000.0}, {"date": "2013-01-29", "close": 0.066664, "volume": 500905.0}, {"date": "2013-01-30", "close": 0.066664, "volume": 127655.0}, {"date": "2013-02-01", "close": 0.066664, "volume": 20341.0}, {"date": "2013-02-06", "close": 0.066664, "volume": 263362.0}, {"date": "2013-02-07", "close": 0.066664, "volume": 15001.0}, {"date": "2013-02-08", "close": 0.099996, "volume": 57002.0}, {"date": "2013-02-11", "close": 0.066664, "volume": 150006.0}, {"date": "2013-02-12", "close": 0.066664, "volume": 6000.0}, {"date": "2013-02-13", "close": 0.066664, "volume": 110004.0}, {"date": "2013-02-14", "close": 0.066664, "volume": 40502.0}, {"date": "2013-02-18", "close": 0.066664, "volume": 18001.0}, {"date": "2013-02-19", "close": 0.066664, "volume": 108204.0}, {"date": "2013-02-20", "close": 0.099996, "volume": 18001.0}, {"date": "2013-02-21", "close": 0.066664, "volume": 66003.0}, {"date": "2013-02-22", "close": 0.066664, "volume": 18301.0}, {"date": "2013-02-25", "close": 0.099996, "volume": 19501.0}, {"date": "2013-02-26", "close": 0.099996, "volume": 6000.0}, {"date": "2013-02-27", "close": 0.066664, "volume": 14161.0}, {"date": "2013-03-01", "close": 0.099996, "volume": 36901.0}, {"date": "2013-03-04", "close": 0.066664, "volume": 10995.0}, {"date": "2013-03-07", "close": 0.066664, "volume": 1800.0}, {"date": "2013-03-08", "close": 0.066664, "volume": 1800.0}, {"date": "2013-03-11", "close": 0.066664, "volume": 1205794.0}, {"date": "2013-03-12", "close": 0.066664, "volume": 150006.0}, {"date": "2013-03-13", "close": 0.066664, "volume": 87003.0}, {"date": "2013-03-14", "close": 0.066664, "volume": 30998.0}, {"date": "2013-03-15", "close": 0.066664, "volume": 15001.0}, {"date": "2013-03-18", "close": 0.066664, "volume": 306613.0}, {"date": "2013-03-19", "close": 0.099996, "volume": 57002.0}, {"date": "2013-03-20", "close": 0.066664, "volume": 287712.0}, {"date": "2013-03-21", "close": 0.066664, "volume": 15001.0}, {"date": "2013-03-22", "close": 0.066664, "volume": 285011.0}, {"date": "2013-03-25", "close": 0.033332, "volume": 15669.0}, {"date": "2013-03-27", "close": 0.033332, "volume": 3000.0}, {"date": "2013-03-28", "close": 0.066664, "volume": 7500.0}, {"date": "2013-04-02", "close": 0.066664, "volume": 36901.0}, {"date": "2013-04-04", "close": 0.033332, "volume": 36001.0}, {"date": "2013-04-05", "close": 0.066664, "volume": 134298.0}, {"date": "2013-04-08", "close": 0.066664, "volume": 8400.0}, {"date": "2013-04-09", "close": 0.033332, "volume": 4500.0}, {"date": "2013-04-10", "close": 0.033332, "volume": 33261.0}, {"date": "2013-04-11", "close": 0.066664, "volume": 20251.0}, {"date": "2013-04-12", "close": 0.066664, "volume": 28501.0}, {"date": "2013-04-15", "close": 0.066664, "volume": 71253.0}, {"date": "2013-04-19", "close": 0.066664, "volume": 30001.0}, {"date": "2013-04-22", "close": 0.066664, "volume": 9000.0}, {"date": "2013-04-23", "close": 0.066664, "volume": 67503.0}, {"date": "2013-04-24", "close": 0.066664, "volume": 12000.0}, {"date": "2013-04-26", "close": 0.033332, "volume": 20101.0}, {"date": "2013-04-29", "close": 0.033332, "volume": 34951.0}, {"date": "2013-04-30", "close": 0.066664, "volume": 120456.0}, {"date": "2013-05-01", "close": 0.033332, "volume": 34051.0}, {"date": "2013-05-02", "close": 0.066664, "volume": 3000.0}, {"date": "2013-05-03", "close": 0.033332, "volume": 16486.0}, {"date": "2013-05-06", "close": 0.066664, "volume": 90004.0}, {"date": "2013-05-07", "close": 0.066664, "volume": 10530.0}, {"date": "2013-05-09", "close": 0.033332, "volume": 1500.0}, {"date": "2013-05-14", "close": 0.066664, "volume": 7500.0}, {"date": "2013-05-15", "close": 0.066664, "volume": 168007.0}, {"date": "2013-05-16", "close": 0.033332, "volume": 4410.0}, {"date": "2013-05-17", "close": 0.066664, "volume": 986331.0}, {"date": "2013-05-20", "close": 0.066664, "volume": 259510.0}, {"date": "2013-05-21", "close": 0.066664, "volume": 67503.0}, {"date": "2013-05-22", "close": 0.066664, "volume": 22367.0}, {"date": "2013-05-23", "close": 0.066664, "volume": 76473.0}, {"date": "2013-05-24", "close": 0.066664, "volume": 44402.0}, {"date": "2013-05-27", "close": 0.066664, "volume": 28201.0}, {"date": "2013-05-28", "close": 0.066664, "volume": 29297.0}, {"date": "2013-05-29", "close": 0.066664, "volume": 103668.0}, {"date": "2013-05-30", "close": 0.066664, "volume": 436.0}, {"date": "2013-05-31", "close": 0.033332, "volume": 6000.0}, {"date": "2013-06-03", "close": 0.033332, "volume": 90917.0}, {"date": "2013-06-04", "close": 0.066664, "volume": 330013.0}, {"date": "2013-06-05", "close": 0.066664, "volume": 159828.0}, {"date": "2013-06-06", "close": 0.066664, "volume": 155958.0}, {"date": "2013-06-07", "close": 0.066664, "volume": 150006.0}, {"date": "2013-06-11", "close": 0.066664, "volume": 41120.0}, {"date": "2013-06-12", "close": 0.066664, "volume": 6000.0}, {"date": "2013-06-13", "close": 0.066664, "volume": 10198.0}, {"date": "2013-06-14", "close": 0.066664, "volume": 2550.0}, {"date": "2013-06-17", "close": 0.066664, "volume": 27751.0}, {"date": "2013-06-18", "close": 0.066664, "volume": 24903.0}, {"date": "2013-06-20", "close": 0.066664, "volume": 266250.0}, {"date": "2013-06-21", "close": 0.066664, "volume": 34051.0}, {"date": "2013-06-24", "close": 0.033332, "volume": 3000.0}, {"date": "2013-06-25", "close": 0.066664, "volume": 270011.0}, {"date": "2013-06-26", "close": 0.033332, "volume": 51011.0}, {"date": "2013-06-27", "close": 0.066664, "volume": 162294.0}, {"date": "2013-06-28", "close": 0.066664, "volume": 69043.0}, {"date": "2013-07-01", "close": 0.066664, "volume": 53205.0}, {"date": "2013-07-02", "close": 0.099996, "volume": 297809.0}, {"date": "2013-07-04", "close": 0.066664, "volume": 23203.0}, {"date": "2013-07-08", "close": 0.066664, "volume": 59825.0}, {"date": "2013-07-09", "close": 0.066664, "volume": 54002.0}, {"date": "2013-07-10", "close": 0.066664, "volume": 49907.0}, {"date": "2013-07-12", "close": 0.066664, "volume": 443964.0}, {"date": "2013-07-15", "close": 0.066664, "volume": 12781.0}, {"date": "2013-07-16", "close": 0.066664, "volume": 30001.0}, {"date": "2013-07-18", "close": 0.066664, "volume": 120005.0}, {"date": "2013-07-19", "close": 0.066664, "volume": 111604.0}, {"date": "2013-07-22", "close": 0.066664, "volume": 43502.0}, {"date": "2013-07-23", "close": 0.066664, "volume": 120.0}, {"date": "2013-07-24", "close": 0.066664, "volume": 61205.0}, {"date": "2013-07-25", "close": 0.066664, "volume": 360014.0}, {"date": "2013-07-29", "close": 0.066664, "volume": 90004.0}, {"date": "2013-07-30", "close": 0.066664, "volume": 6600.0}, {"date": "2013-08-06", "close": 0.066664, "volume": 90004.0}, {"date": "2013-08-08", "close": 0.066664, "volume": 11251.0}, {"date": "2013-08-09", "close": 0.033332, "volume": 3000.0}, {"date": "2013-08-12", "close": 0.066664, "volume": 88736.0}, {"date": "2013-08-15", "close": 0.099996, "volume": 15001.0}, {"date": "2013-08-16", "close": 0.066664, "volume": 22085.0}, {"date": "2013-08-19", "close": 0.099996, "volume": 49502.0}, {"date": "2013-08-20", "close": 0.066664, "volume": 15001.0}, {"date": "2013-08-26", "close": 0.099996, "volume": 10200.0}, {"date": "2013-09-02", "close": 0.066664, "volume": 21001.0}, {"date": "2013-09-03", "close": 0.099996, "volume": 15001.0}, {"date": "2013-09-04", "close": 0.066664, "volume": 16526.0}, {"date": "2013-09-06", "close": 0.066664, "volume": 85736.0}, {"date": "2013-09-09", "close": 0.066664, "volume": 736.0}, {"date": "2013-09-10", "close": 0.066664, "volume": 113481.0}, {"date": "2013-09-11", "close": 0.066664, "volume": 99283.0}, {"date": "2013-09-12", "close": 0.066664, "volume": 30001.0}, {"date": "2013-09-13", "close": 0.066664, "volume": 34002.0}, {"date": "2013-09-16", "close": 0.066664, "volume": 8505.0}, {"date": "2013-09-19", "close": 0.099996, "volume": 1118072.0}, {"date": "2013-09-20", "close": 0.133328, "volume": 452648.0}, {"date": "2013-09-23", "close": 0.133328, "volume": 411444.0}, {"date": "2013-09-24", "close": 0.099996, "volume": 312706.0}, {"date": "2013-09-25", "close": 0.099996, "volume": 172840.0}, {"date": "2013-09-26", "close": 0.099996, "volume": 47288.0}, {"date": "2013-09-27", "close": 0.099996, "volume": 53534.0}, {"date": "2013-09-30", "close": 0.099996, "volume": 69003.0}, {"date": "2013-10-01", "close": 0.066664, "volume": 16801.0}, {"date": "2013-10-02", "close": 0.099996, "volume": 191998.0}, {"date": "2013-10-03", "close": 0.099996, "volume": 23701.0}, {"date": "2013-10-04", "close": 0.099996, "volume": 240010.0}, {"date": "2013-10-07", "close": 0.099996, "volume": 83928.0}, {"date": "2013-10-08", "close": 0.099996, "volume": 5769.0}, {"date": "2013-10-09", "close": 0.099996, "volume": 24233.0}, {"date": "2013-10-10", "close": 0.099996, "volume": 15007.0}, {"date": "2013-10-11", "close": 0.099996, "volume": 7500.0}, {"date": "2013-10-15", "close": 0.099996, "volume": 15001.0}, {"date": "2013-10-17", "close": 0.099996, "volume": 27751.0}, {"date": "2013-10-18", "close": 0.099996, "volume": 50002.0}, {"date": "2013-10-21", "close": 0.099996, "volume": 74763.0}, {"date": "2013-10-22", "close": 0.099996, "volume": 45002.0}, {"date": "2013-10-23", "close": 0.099996, "volume": 5662.0}, {"date": "2013-10-25", "close": 0.066664, "volume": 2400.0}, {"date": "2013-10-28", "close": 0.099996, "volume": 12000.0}, {"date": "2013-11-01", "close": 0.099996, "volume": 72278.0}, {"date": "2013-11-04", "close": 0.066664, "volume": 52502.0}, {"date": "2013-11-05", "close": 0.099996, "volume": 7500.0}, {"date": "2013-11-06", "close": 0.066664, "volume": 50244.0}, {"date": "2013-11-07", "close": 0.066664, "volume": 19501.0}, {"date": "2013-11-08", "close": 0.066664, "volume": 7500.0}, {"date": "2013-11-11", "close": 0.066664, "volume": 316538.0}, {"date": "2013-11-13", "close": 0.066664, "volume": 93122.0}, {"date": "2013-11-14", "close": 0.066664, "volume": 6000.0}, {"date": "2013-11-15", "close": 0.066664, "volume": 22999.0}, {"date": "2013-11-19", "close": 0.066664, "volume": 13501.0}, {"date": "2013-11-22", "close": 0.066664, "volume": 19951.0}, {"date": "2013-11-25", "close": 0.099996, "volume": 20151.0}, {"date": "2013-11-26", "close": 0.066664, "volume": 95104.0}, {"date": "2013-11-27", "close": 0.099996, "volume": 50402.0}, {"date": "2013-11-28", "close": 0.066664, "volume": 1650.0}, {"date": "2013-12-02", "close": 0.066664, "volume": 1620.0}, {"date": "2013-12-03", "close": 0.066664, "volume": 63003.0}, {"date": "2013-12-04", "close": 0.066664, "volume": 12853.0}, {"date": "2013-12-05", "close": 0.066664, "volume": 64503.0}, {"date": "2013-12-06", "close": 0.066664, "volume": 61352.0}, {"date": "2013-12-09", "close": 0.066664, "volume": 162006.0}, {"date": "2013-12-10", "close": 0.066664, "volume": 22501.0}, {"date": "2013-12-11", "close": 0.066664, "volume": 64998.0}, {"date": "2013-12-12", "close": 0.066664, "volume": 109504.0}, {"date": "2013-12-13", "close": 0.066664, "volume": 6000.0}, {"date": "2013-12-16", "close": 0.066664, "volume": 4500.0}, {"date": "2013-12-17", "close": 0.066664, "volume": 4800.0}, {"date": "2013-12-20", "close": 0.099996, "volume": 50402.0}, {"date": "2014-01-02", "close": 0.066664, "volume": 13512.0}, {"date": "2014-01-06", "close": 0.066664, "volume": 30001.0}, {"date": "2014-01-08", "close": 0.099996, "volume": 150006.0}, {"date": "2014-01-09", "close": 0.099996, "volume": 22501.0}, {"date": "2014-01-14", "close": 0.066664, "volume": 30001.0}, {"date": "2014-01-17", "close": 0.066664, "volume": 30001.0}, {"date": "2014-01-21", "close": 0.066664, "volume": 1200.0}, {"date": "2014-01-23", "close": 0.066664, "volume": 68703.0}, {"date": "2014-01-29", "close": 0.066664, "volume": 30001.0}, {"date": "2014-01-30", "close": 0.066664, "volume": 270061.0}, {"date": "2014-01-31", "close": 0.066664, "volume": 37502.0}, {"date": "2014-02-03", "close": 0.066664, "volume": 209758.0}, {"date": "2014-02-04", "close": 0.066664, "volume": 160956.0}, {"date": "2014-02-05", "close": 0.066664, "volume": 47804.0}, {"date": "2014-02-07", "close": 0.066664, "volume": 10500.0}, {"date": "2014-02-10", "close": 0.066664, "volume": 5423.0}, {"date": "2014-02-11", "close": 0.066664, "volume": null}, {"date": "2014-02-12", "close": 0.066664, "volume": 1500.0}, {"date": "2014-02-13", "close": 0.066664, "volume": 7800.0}, {"date": "2014-02-14", "close": 0.033332, "volume": 10800.0}, {"date": "2014-02-18", "close": 0.066664, "volume": 5700.0}, {"date": "2014-02-19", "close": 0.066664, "volume": 8730.0}, {"date": "2014-02-25", "close": 0.066664, "volume": 750.0}, {"date": "2014-02-26", "close": 0.066664, "volume": 20701.0}, {"date": "2014-02-27", "close": 0.066664, "volume": 24301.0}, {"date": "2014-03-04", "close": 0.066664, "volume": 28831.0}, {"date": "2014-03-05", "close": 0.066664, "volume": 32492.0}, {"date": "2014-03-07", "close": 0.066664, "volume": 7500.0}, {"date": "2014-03-10", "close": 0.066664, "volume": 30151.0}, {"date": "2014-03-12", "close": 0.099996, "volume": 15001.0}, {"date": "2014-03-13", "close": 0.066664, "volume": 11100.0}, {"date": "2014-03-18", "close": 0.066664, "volume": 10066.0}, {"date": "2014-03-19", "close": 0.066664, "volume": 65987.0}, {"date": "2014-03-20", "close": 0.066664, "volume": 4505.0}, {"date": "2014-03-24", "close": 0.066664, "volume": 14992.0}, {"date": "2014-03-25", "close": 0.066664, "volume": 1500.0}, {"date": "2014-03-26", "close": 0.066664, "volume": 11781.0}, {"date": "2014-04-01", "close": 0.066664, "volume": 10237.0}, {"date": "2014-04-02", "close": 0.066664, "volume": 27001.0}, {"date": "2014-04-03", "close": 0.066664, "volume": 33001.0}, {"date": "2014-04-04", "close": 0.066664, "volume": 7500.0}, {"date": "2014-04-08", "close": 0.066664, "volume": 49502.0}, {"date": "2014-04-09", "close": 0.066664, "volume": 93754.0}, {"date": "2014-04-10", "close": 0.066664, "volume": 42002.0}, {"date": "2014-04-11", "close": 0.066664, "volume": 63303.0}, {"date": "2014-04-15", "close": 0.066664, "volume": 27970.0}, {"date": "2014-04-16", "close": 0.066664, "volume": 15001.0}, {"date": "2014-04-17", "close": 0.066664, "volume": 223487.0}, {"date": "2014-04-22", "close": 0.033332, "volume": 3375.0}, {"date": "2014-04-23", "close": 0.033332, "volume": 2940.0}, {"date": "2014-04-24", "close": 0.066664, "volume": 27882.0}, {"date": "2014-04-29", "close": 0.033332, "volume": 20221.0}, {"date": "2014-04-30", "close": 0.033332, "volume": 18001.0}, {"date": "2014-05-01", "close": 0.033332, "volume": 3000.0}, {"date": "2014-05-08", "close": 0.033332, "volume": 138006.0}, {"date": "2014-05-13", "close": 0.033332, "volume": 22501.0}, {"date": "2014-05-15", "close": 0.066664, "volume": 20341.0}, {"date": "2014-05-16", "close": 0.033332, "volume": 2910.0}, {"date": "2014-05-20", "close": 0.033332, "volume": 6.0}, {"date": "2014-05-21", "close": 0.033332, "volume": 12000.0}, {"date": "2014-05-22", "close": 0.033332, "volume": 30001.0}, {"date": "2014-05-23", "close": 0.033332, "volume": 750.0}, {"date": "2014-05-26", "close": 0.033332, "volume": 39602.0}, {"date": "2014-05-27", "close": 0.033332, "volume": 6570.0}, {"date": "2014-05-29", "close": 0.066664, "volume": 2970.0}, {"date": "2014-06-03", "close": 0.033332, "volume": 810.0}, {"date": "2014-06-05", "close": 0.033332, "volume": 20570.0}, {"date": "2014-06-06", "close": 0.033332, "volume": 29101.0}, {"date": "2014-06-10", "close": 0.033332, "volume": 3810.0}, {"date": "2014-06-11", "close": 0.033332, "volume": 3254.0}, {"date": "2014-06-13", "close": 0.033332, "volume": 7500.0}, {"date": "2014-06-16", "close": 0.033332, "volume": 19501.0}, {"date": "2014-06-17", "close": 0.033332, "volume": 90004.0}, {"date": "2014-06-19", "close": 0.033332, "volume": 6000.0}, {"date": "2014-06-20", "close": 0.033332, "volume": 882.0}, {"date": "2014-06-23", "close": 0.033332, "volume": 7500.0}, {"date": "2014-06-25", "close": 0.033332, "volume": 39932.0}, {"date": "2014-06-26", "close": 0.033332, "volume": 21408.0}, {"date": "2014-06-30", "close": 0.033332, "volume": 50974.0}, {"date": "2014-07-04", "close": 0.033332, "volume": 1050.0}, {"date": "2014-07-07", "close": 0.033332, "volume": 31501.0}, {"date": "2014-07-11", "close": 0.033332, "volume": 2100.0}, {"date": "2014-07-15", "close": 0.033332, "volume": 3000.0}, {"date": "2014-07-16", "close": 0.033332, "volume": 30001.0}, {"date": "2014-07-17", "close": 0.033332, "volume": 34591.0}, {"date": "2014-07-18", "close": 0.033332, "volume": 30001.0}, {"date": "2014-07-23", "close": 0.033332, "volume": 16201.0}, {"date": "2014-07-24", "close": 0.033332, "volume": 35150.0}, {"date": "2014-07-28", "close": 0.033332, "volume": 33335.0}, {"date": "2014-07-29", "close": 0.033332, "volume": 6000.0}, {"date": "2014-07-31", "close": 0.033332, "volume": 1740.0}, {"date": "2014-08-07", "close": 0.033332, "volume": 2700.0}, {"date": "2014-08-08", "close": 0.066664, "volume": 51002.0}, {"date": "2014-08-11", "close": 0.066664, "volume": 37502.0}, {"date": "2014-08-14", "close": 0.066664, "volume": 5025.0}, {"date": "2014-08-15", "close": 0.066664, "volume": 75003.0}, {"date": "2014-08-19", "close": 0.066664, "volume": 7500.0}, {"date": "2014-08-27", "close": 0.033332, "volume": 21001.0}, {"date": "2014-08-28", "close": 0.033332, "volume": 9000.0}, {"date": "2014-09-01", "close": 0.033332, "volume": 6000.0}, {"date": "2014-09-03", "close": 0.033332, "volume": 4050.0}, {"date": "2014-09-04", "close": 0.033332, "volume": 14026.0}, {"date": "2014-09-05", "close": 0.033332, "volume": 45002.0}, {"date": "2014-09-08", "close": 0.033332, "volume": 7500.0}, {"date": "2014-09-09", "close": 0.033332, "volume": 10500.0}, {"date": "2014-09-10", "close": 0.033332, "volume": 45272.0}, {"date": "2014-09-11", "close": 0.033332, "volume": 157394.0}, {"date": "2014-09-12", "close": 0.033332, "volume": 168539.0}, {"date": "2014-09-15", "close": 0.033332, "volume": 22501.0}, {"date": "2014-09-17", "close": 0.033332, "volume": 67182.0}, {"date": "2014-09-18", "close": 0.066664, "volume": 17266.0}, {"date": "2014-09-22", "close": 0.033332, "volume": 34501.0}, {"date": "2014-09-23", "close": 0.033332, "volume": 1800.0}, {"date": "2014-09-24", "close": 0.033332, "volume": 6000.0}, {"date": "2014-09-25", "close": 0.033332, "volume": 3030.0}, {"date": "2014-09-26", "close": 0.033332, "volume": 30001.0}, {"date": "2014-10-01", "close": 0.033332, "volume": 118506.0}, {"date": "2014-10-02", "close": 0.033332, "volume": 672639.0}, {"date": "2014-10-22", "close": 0.033332, "volume": 22501.0}, {"date": "2014-10-23", "close": 0.033332, "volume": 81003.0}, {"date": "2014-10-30", "close": 0.033332, "volume": 15871.0}, {"date": "2014-11-04", "close": 0.033332, "volume": 174607.0}, {"date": "2014-11-10", "close": 0.033332, "volume": 18001.0}, {"date": "2014-11-17", "close": 0.033332, "volume": 18001.0}, {"date": "2014-11-20", "close": 0.033332, "volume": 30001.0}, {"date": "2014-11-21", "close": 0.033332, "volume": 15001.0}, {"date": "2014-11-24", "close": 0.033332, "volume": 30001.0}, {"date": "2014-12-22", "close": 0.033332, "volume": 18001.0}, {"date": "2015-01-14", "close": 0.033332, "volume": 15001.0}, {"date": "2015-01-23", "close": 0.033332, "volume": 30001.0}, {"date": "2015-01-27", "close": 0.033332, "volume": 15301.0}, {"date": "2015-01-29", "close": 0.033332, "volume": 21001.0}, {"date": "2015-02-09", "close": 0.033332, "volume": 69003.0}, {"date": "2015-03-26", "close": 0.033332, "volume": 18001.0}, {"date": "2015-04-20", "close": 0.033332, "volume": 60002.0}, {"date": "2015-05-15", "close": 0.033332, "volume": 168007.0}, {"date": "2015-05-22", "close": 0.033332, "volume": 15001.0}, {"date": "2015-05-29", "close": 0.033332, "volume": 15001.0}, {"date": "2015-06-01", "close": 0.033332, "volume": 15001.0}, {"date": "2015-06-04", "close": 0.033332, "volume": 620498.0}, {"date": "2015-06-05", "close": 0.033332, "volume": 150006.0}, {"date": "2015-06-11", "close": 0.033332, "volume": 165950.0}, {"date": "2015-06-12", "close": 0.033332, "volume": 15001.0}, {"date": "2015-06-15", "close": 0.033332, "volume": 483975.0}, {"date": "2015-06-16", "close": 0.033332, "volume": 664047.0}, {"date": "2015-06-17", "close": 0.033332, "volume": 102004.0}, {"date": "2015-06-18", "close": 0.033332, "volume": 30001.0}, {"date": "2015-06-23", "close": 0.033332, "volume": 7500.0}, {"date": "2015-06-25", "close": 0.033332, "volume": 1068306.0}, {"date": "2015-06-26", "close": 0.033332, "volume": 3750.0}, {"date": "2015-06-29", "close": 0.033332, "volume": 61502.0}, {"date": "2015-06-30", "close": 0.033332, "volume": 4485.0}, {"date": "2015-07-01", "close": 0.033332, "volume": 1172955.0}, {"date": "2015-07-02", "close": 0.033332, "volume": 20732.0}, {"date": "2015-07-03", "close": 0.033332, "volume": 1575.0}, {"date": "2015-07-06", "close": 0.066664, "volume": 76790.0}, {"date": "2015-07-07", "close": 0.066664, "volume": 9000.0}, {"date": "2015-07-09", "close": 0.066664, "volume": 6285.0}, {"date": "2015-07-15", "close": 0.033332, "volume": 109057.0}, {"date": "2015-07-21", "close": 0.033332, "volume": 285206.0}, {"date": "2015-07-24", "close": 0.033332, "volume": 90004.0}, {"date": "2015-07-27", "close": 0.033332, "volume": 20326.0}, {"date": "2015-07-28", "close": 0.033332, "volume": 15001.0}, {"date": "2015-07-30", "close": 0.033332, "volume": 58480.0}, {"date": "2015-08-03", "close": 0.033332, "volume": 750.0}, {"date": "2015-08-04", "close": 0.033332, "volume": 66003.0}, {"date": "2015-08-05", "close": 0.033332, "volume": 63339.0}, {"date": "2015-08-06", "close": 0.033332, "volume": 6000.0}, {"date": "2015-08-07", "close": 0.033332, "volume": 288577.0}, {"date": "2015-08-12", "close": 0.033332, "volume": 300012.0}, {"date": "2015-08-13", "close": 0.066664, "volume": 9000.0}, {"date": "2015-08-14", "close": 0.033332, "volume": 212258.0}, {"date": "2015-08-17", "close": 0.033332, "volume": 60001.0}, {"date": "2015-08-18", "close": 0.033332, "volume": 164558.0}, {"date": "2015-08-19", "close": 0.033332, "volume": 114005.0}, {"date": "2015-08-25", "close": 0.033332, "volume": 30001.0}, {"date": "2015-09-04", "close": 0.033332, "volume": 15001.0}, {"date": "2015-09-08", "close": 0.033332, "volume": 30001.0}, {"date": "2015-09-09", "close": 0.033332, "volume": 15001.0}, {"date": "2015-09-10", "close": 0.033332, "volume": 61054.0}, {"date": "2015-09-15", "close": 0.033332, "volume": 30001.0}, {"date": "2015-09-25", "close": 0.033332, "volume": 90004.0}, {"date": "2015-09-28", "close": 0.033332, "volume": 60002.0}, {"date": "2015-09-29", "close": 0.033332, "volume": 18001.0}, {"date": "2015-09-30", "close": 0.033332, "volume": 45002.0}, {"date": "2015-10-09", "close": 0.033332, "volume": 18001.0}, {"date": "2015-10-13", "close": 0.033332, "volume": 30001.0}, {"date": "2015-10-22", "close": 0.033332, "volume": 120005.0}, {"date": "2015-10-23", "close": 0.033332, "volume": 30001.0}, {"date": "2015-11-05", "close": 0.033332, "volume": 18001.0}, {"date": "2015-11-09", "close": 0.033332, "volume": 1500060.0}, {"date": "2015-11-13", "close": 0.033332, "volume": 18001.0}, {"date": "2015-11-16", "close": 0.033332, "volume": 15001.0}, {"date": "2015-11-18", "close": 0.033332, "volume": 15001.0}, {"date": "2015-11-23", "close": 0.033332, "volume": 987790.0}, {"date": "2015-11-25", "close": 0.033332, "volume": 7890385.0}, {"date": "2015-11-26", "close": 0.033332, "volume": 646526.0}, {"date": "2015-11-27", "close": 0.033332, "volume": 1358626.0}, {"date": "2015-11-30", "close": 0.033332, "volume": 943897.0}, {"date": "2015-12-01", "close": 0.033332, "volume": 150006.0}, {"date": "2015-12-02", "close": 0.033332, "volume": 514456.0}, {"date": "2015-12-03", "close": 0.033332, "volume": 588023.0}, {"date": "2015-12-04", "close": 0.033332, "volume": 15001.0}, {"date": "2015-12-07", "close": 0.033332, "volume": 158383.0}, {"date": "2015-12-21", "close": 0.033332, "volume": 30001.0}, {"date": "2016-01-19", "close": 0.033332, "volume": 532521.0}, {"date": "2016-01-20", "close": 0.033332, "volume": 15001.0}, {"date": "2016-02-04", "close": 0.033332, "volume": 15001.0}, {"date": "2016-02-17", "close": 0.033332, "volume": 60002.0}, {"date": "2016-02-18", "close": 0.033332, "volume": 150006.0}, {"date": "2016-03-02", "close": 0.033332, "volume": 30001.0}, {"date": "2016-03-16", "close": 0.033332, "volume": 30001.0}, {"date": "2016-03-21", "close": 0.033332, "volume": 15001.0}, {"date": "2016-03-22", "close": 0.033332, "volume": 30001.0}, {"date": "2016-04-01", "close": 0.033332, "volume": 60002.0}, {"date": "2016-04-04", "close": 0.033332, "volume": 13501.0}, {"date": "2016-05-04", "close": 0.033332, "volume": 120005.0}, {"date": "2016-05-16", "close": 0.033332, "volume": 30001.0}, {"date": "2016-05-18", "close": 0.033332, "volume": 30001.0}, {"date": "2016-05-25", "close": 0.033332, "volume": 15001.0}, {"date": "2016-05-26", "close": 0.033332, "volume": 30001.0}, {"date": "2016-05-30", "close": 0.033332, "volume": 134407.0}, {"date": "2016-06-07", "close": 0.033332, "volume": 12449.0}, {"date": "2016-06-22", "close": 0.033332, "volume": 15301.0}, {"date": "2016-06-27", "close": 0.033332, "volume": 30001.0}, {"date": "2016-06-30", "close": 0.033332, "volume": 15001.0}, {"date": "2016-07-06", "close": 0.033332, "volume": 21086.0}, {"date": "2016-07-15", "close": 0.033332, "volume": 75003.0}, {"date": "2016-07-18", "close": 0.033332, "volume": 15001.0}, {"date": "2016-07-19", "close": 0.033332, "volume": 2098000.0}, {"date": "2016-07-20", "close": 0.033332, "volume": 1517714.0}, {"date": "2016-07-21", "close": 0.033332, "volume": 935726.0}, {"date": "2016-07-22", "close": 0.033332, "volume": 7500.0}, {"date": "2016-07-25", "close": 0.033332, "volume": 22501.0}, {"date": "2016-07-26", "close": 0.033332, "volume": 1534158.0}, {"date": "2016-07-27", "close": 0.033332, "volume": 105004.0}, {"date": "2016-08-01", "close": 0.033332, "volume": 60002.0}, {"date": "2016-08-03", "close": 0.033332, "volume": 150006.0}, {"date": "2016-08-16", "close": 0.033332, "volume": 15001.0}, {"date": "2016-08-17", "close": 0.033332, "volume": 15001.0}, {"date": "2016-09-12", "close": 0.033332, "volume": 32704.0}, {"date": "2016-09-27", "close": 0.033332, "volume": 60002.0}, {"date": "2016-10-03", "close": 0.033332, "volume": 30001.0}, {"date": "2016-10-21", "close": 0.033332, "volume": 15902.0}, {"date": "2016-12-12", "close": 0.033332, "volume": 15001.0}, {"date": "2017-03-10", "close": 0.033332, "volume": 15001.0}, {"date": "2017-03-22", "close": 0.00599976, "volume": 2900621.0}, {"date": "2017-03-23", "close": 0.0066664, "volume": 9805946.0}, {"date": "2017-03-24", "close": 0.00599976, "volume": 2358219.0}, {"date": "2017-03-27", "close": 0.00599976, "volume": 27001.0}, {"date": "2017-03-28", "close": 0.0066664, "volume": 709528.0}, {"date": "2017-03-29", "close": 0.00599976, "volume": 71499.0}, {"date": "2017-03-31", "close": 0.00599976, "volume": 83283.0}, {"date": "2017-04-03", "close": 0.0066664, "volume": 174607.0}, {"date": "2017-04-04", "close": 0.00599976, "volume": 860158.0}, {"date": "2017-04-05", "close": 0.00466648, "volume": 3488402.0}, {"date": "2017-04-06", "close": 0.00533312, "volume": 609786.0}, {"date": "2017-04-07", "close": 0.00533312, "volume": 900036.0}, {"date": "2017-04-10", "close": 0.00533312, "volume": 525021.0}, {"date": "2017-04-11", "close": 0.00533312, "volume": 1949863.0}, {"date": "2017-04-12", "close": 0.00466648, "volume": 4230919.0}, {"date": "2017-04-18", "close": 0.00399984, "volume": 3150126.0}, {"date": "2017-04-19", "close": 0.00399984, "volume": 6126236.0}, {"date": "2017-04-20", "close": 0.00399984, "volume": 320704.0}, {"date": "2017-04-21", "close": 0.00399984, "volume": 1561414.0}, {"date": "2017-04-24", "close": 0.00466648, "volume": 2575731.0}, {"date": "2017-04-26", "close": 0.00399984, "volume": 15869.0}, {"date": "2017-04-27", "close": 0.00399984, "volume": 30001.0}, {"date": "2017-04-28", "close": 0.00399984, "volume": 2029247.0}, {"date": "2017-05-03", "close": 0.00399984, "volume": 1365.0}, {"date": "2017-05-04", "close": 0.00399984, "volume": 550150.0}, {"date": "2017-05-05", "close": 0.00399984, "volume": 262511.0}, {"date": "2017-05-08", "close": 0.0033332, "volume": 1097982.0}, {"date": "2017-05-09", "close": 0.0033332, "volume": 39863.0}, {"date": "2017-05-10", "close": 0.0033332, "volume": 750.0}, {"date": "2017-05-12", "close": 0.00266656, "volume": 66607.0}, {"date": "2017-05-15", "close": 0.00399984, "volume": 2655106.0}, {"date": "2017-05-16", "close": 0.00399984, "volume": 750030.0}, {"date": "2017-05-17", "close": 0.00399984, "volume": 879035.0}, {"date": "2017-05-18", "close": 0.00399984, "volume": 1926077.0}, {"date": "2017-05-19", "close": 0.00399984, "volume": 660.0}, {"date": "2017-05-22", "close": 0.00399984, "volume": 1212048.0}, {"date": "2017-05-23", "close": 0.00399984, "volume": 1457398.0}, {"date": "2017-05-26", "close": 0.00399984, "volume": 1408556.0}, {"date": "2017-05-29", "close": 0.0033332, "volume": 944003.0}, {"date": "2017-05-30", "close": 0.00399984, "volume": 393271.0}, {"date": "2017-05-31", "close": 0.0033332, "volume": 2234849.0}, {"date": "2017-06-01", "close": 0.0033332, "volume": 5123654.0}, {"date": "2017-06-05", "close": 0.00266656, "volume": 412425.0}, {"date": "2017-06-06", "close": 0.0033332, "volume": 1298422.0}, {"date": "2017-06-07", "close": 0.0033332, "volume": 195008.0}, {"date": "2017-06-13", "close": 0.0033332, "volume": 252651.0}, {"date": "2017-06-14", "close": 0.0033332, "volume": 8222.0}, {"date": "2017-06-15", "close": 0.00399984, "volume": 90461.0}, {"date": "2017-06-19", "close": 0.0033332, "volume": 559683.0}, {"date": "2017-06-20", "close": 0.0033332, "volume": 4500.0}, {"date": "2017-06-21", "close": 0.0033332, "volume": 533247.0}, {"date": "2017-06-22", "close": 0.00399984, "volume": 259999.0}, {"date": "2017-06-23", "close": 0.0033332, "volume": 30001.0}, {"date": "2017-06-26", "close": 0.0033332, "volume": 2597028.0}, {"date": "2017-06-28", "close": 0.0033332, "volume": 309912.0}, {"date": "2017-06-29", "close": 0.0033332, "volume": 466907.0}, {"date": "2017-06-30", "close": 0.0033332, "volume": 196269.0}, {"date": "2017-07-03", "close": 0.0033332, "volume": 11568.0}, {"date": "2017-07-06", "close": 0.0033332, "volume": 633541.0}, {"date": "2017-07-07", "close": 0.0033332, "volume": 201110.0}, {"date": "2017-07-10", "close": 0.0033332, "volume": 759030.0}, {"date": "2017-07-13", "close": 0.00266656, "volume": 1500060.0}, {"date": "2017-07-14", "close": 0.0033332, "volume": 546022.0}, {"date": "2017-07-18", "close": 0.00266656, "volume": 3678618.0}, {"date": "2017-07-19", "close": 0.00466648, "volume": 5431939.0}, {"date": "2017-07-20", "close": 0.00399984, "volume": 8384125.0}, {"date": "2017-07-21", "close": 0.00399984, "volume": 952873.0}, {"date": "2017-07-24", "close": 0.00399984, "volume": 4486802.0}, {"date": "2017-07-26", "close": 0.00466648, "volume": 150006.0}, {"date": "2017-07-28", "close": 0.00399984, "volume": 7500300.0}, {"date": "2017-07-31", "close": 0.00399984, "volume": 2713486.0}, {"date": "2017-08-01", "close": 0.00399984, "volume": 2224749.0}, {"date": "2017-08-02", "close": 0.00399984, "volume": 150006.0}, {"date": "2017-08-03", "close": 0.00399984, "volume": 2727819.0}, {"date": "2017-08-04", "close": 0.00466648, "volume": 750030.0}, {"date": "2017-08-08", "close": 0.00399984, "volume": 240010.0}, {"date": "2017-08-09", "close": 0.00466648, "volume": 1050042.0}, {"date": "2017-08-10", "close": 0.00466648, "volume": 1110044.0}, {"date": "2017-08-14", "close": 0.00466648, "volume": 1650066.0}, {"date": "2017-08-15", "close": 0.00533312, "volume": 2964426.0}, {"date": "2017-08-16", "close": 0.00599976, "volume": 1505160.0}, {"date": "2017-08-17", "close": 0.00533312, "volume": 4001.0}, {"date": "2017-08-18", "close": 0.00466648, "volume": 5238397.0}, {"date": "2017-08-21", "close": 0.00399984, "volume": 3750.0}, {"date": "2017-08-22", "close": 0.00399984, "volume": 7444316.0}, {"date": "2017-08-23", "close": 0.00399984, "volume": 336336.0}, {"date": "2017-08-24", "close": 0.00466648, "volume": 225009.0}, {"date": "2017-08-25", "close": 0.00466648, "volume": 118505.0}, {"date": "2017-08-31", "close": 0.00399984, "volume": 331513.0}, {"date": "2017-09-04", "close": 0.00399984, "volume": 843784.0}, {"date": "2017-09-05", "close": 0.00466648, "volume": 1747570.0}, {"date": "2017-09-06", "close": 0.00466648, "volume": 509651.0}, {"date": "2017-09-07", "close": 0.00533312, "volume": 170363.0}, {"date": "2017-09-08", "close": 0.00466648, "volume": 7869.0}, {"date": "2017-09-13", "close": 0.00399984, "volume": 1306477.0}, {"date": "2017-09-14", "close": 0.00399984, "volume": 550005.0}, {"date": "2017-09-15", "close": 0.00399984, "volume": 79346.0}, {"date": "2017-09-18", "close": 0.0033332, "volume": 84003.0}, {"date": "2017-09-22", "close": 0.00399984, "volume": 375015.0}, {"date": "2017-09-25", "close": 0.00399984, "volume": 9000.0}, {"date": "2017-09-26", "close": 0.00399984, "volume": 477139.0}, {"date": "2017-09-28", "close": 0.00399984, "volume": 284944.0}, {"date": "2017-09-29", "close": 0.00399984, "volume": 150006.0}, {"date": "2017-10-02", "close": 0.00399984, "volume": 28801.0}, {"date": "2017-10-05", "close": 0.00399984, "volume": 499851.0}, {"date": "2017-10-06", "close": 0.0033332, "volume": 136795.0}, {"date": "2017-10-16", "close": 0.00466648, "volume": 225009.0}, {"date": "2017-10-27", "close": 0.0033332, "volume": 311688.0}, {"date": "2017-10-31", "close": 0.00399984, "volume": 1965080.0}, {"date": "2017-11-02", "close": 0.00399984, "volume": 170231.0}, {"date": "2017-11-06", "close": 0.0033332, "volume": 9760584.0}, {"date": "2017-11-08", "close": 0.00266656, "volume": 21001.0}, {"date": "2017-11-10", "close": 0.0033332, "volume": 3000120.0}, {"date": "2017-11-13", "close": 0.0033332, "volume": 1687568.0}, {"date": "2017-11-14", "close": 0.00266656, "volume": 4500.0}, {"date": "2017-11-15", "close": 0.00399984, "volume": 6196127.0}, {"date": "2017-11-16", "close": 0.00399984, "volume": 726029.0}, {"date": "2017-11-17", "close": 0.0033332, "volume": 126005.0}, {"date": "2017-11-20", "close": 0.00399984, "volume": 1500060.0}, {"date": "2017-11-24", "close": 0.0033332, "volume": 1170047.0}, {"date": "2017-11-27", "close": 0.0033332, "volume": 471.0}, {"date": "2017-11-28", "close": 0.0033332, "volume": 1405571.0}, {"date": "2017-12-04", "close": 0.00266656, "volume": 90004.0}, {"date": "2017-12-05", "close": 0.00266656, "volume": 360.0}, {"date": "2017-12-06", "close": 0.0033332, "volume": 1789398.0}, {"date": "2017-12-07", "close": 0.00266656, "volume": 15001.0}, {"date": "2017-12-08", "close": 0.0033332, "volume": 299094.0}, {"date": "2017-12-12", "close": 0.00266656, "volume": 399878.0}, {"date": "2017-12-14", "close": 0.0033332, "volume": 3006983.0}, {"date": "2017-12-15", "close": 0.0033332, "volume": 5068205.0}, {"date": "2017-12-21", "close": 0.0033332, "volume": 300012.0}, {"date": "2018-01-02", "close": 0.00266656, "volume": 300012.0}, {"date": "2018-01-04", "close": 0.0033332, "volume": 6000240.0}, {"date": "2018-01-15", "close": 0.0033332, "volume": 60002.0}, {"date": "2018-01-17", "close": 0.0033332, "volume": 300012.0}, {"date": "2018-01-23", "close": 0.00266656, "volume": 45002.0}, {"date": "2018-02-01", "close": 0.00266656, "volume": 60002.0}, {"date": "2018-02-13", "close": 0.0033332, "volume": 2498221.0}, {"date": "2018-02-22", "close": 0.00266656, "volume": 267122.0}, {"date": "2018-02-23", "close": 0.00266656, "volume": 5400.0}, {"date": "2018-02-26", "close": 0.00266656, "volume": 3000.0}, {"date": "2018-03-01", "close": 0.00266656, "volume": 3492927.0}, {"date": "2018-03-02", "close": 0.00266656, "volume": 2256572.0}, {"date": "2018-03-07", "close": 0.00199992, "volume": 10650.0}, {"date": "2018-03-08", "close": 0.00199992, "volume": 10055.0}, {"date": "2018-03-12", "close": 0.00266656, "volume": 225009.0}, {"date": "2018-03-13", "close": 0.00266656, "volume": 2411001.0}, {"date": "2018-03-16", "close": 0.00199992, "volume": 256213.0}, {"date": "2018-03-20", "close": 0.00199992, "volume": 4287.0}, {"date": "2018-03-22", "close": 0.00266656, "volume": 246011.0}, {"date": "2018-03-23", "close": 0.00266656, "volume": 7217657.0}, {"date": "2018-03-26", "close": 0.00266656, "volume": 1073243.0}, {"date": "2018-03-27", "close": 0.00199992, "volume": 14707.0}, {"date": "2018-03-28", "close": 0.0033332, "volume": 738829.0}, {"date": "2018-03-29", "close": 0.0033332, "volume": 645327.0}, {"date": "2018-04-03", "close": 0.0033332, "volume": 2432157.0}, {"date": "2018-04-06", "close": 0.00266656, "volume": 1531807.0}, {"date": "2018-04-09", "close": 0.0033332, "volume": 1760716.0}, {"date": "2018-04-10", "close": 0.0033332, "volume": 300012.0}, {"date": "2018-04-16", "close": 0.0033332, "volume": 2400096.0}, {"date": "2018-04-18", "close": 0.00266656, "volume": 5365071.0}, {"date": "2018-04-19", "close": 0.00266656, "volume": 641142.0}, {"date": "2018-04-20", "close": 0.00266656, "volume": 39486.0}, {"date": "2018-04-23", "close": 0.00266656, "volume": 900006.0}, {"date": "2018-04-24", "close": 0.00266656, "volume": 3884.0}, {"date": "2018-05-02", "close": 0.00199992, "volume": 300012.0}, {"date": "2018-05-04", "close": 0.00266656, "volume": 75003.0}, {"date": "2018-05-07", "close": 0.00266656, "volume": 877582.0}, {"date": "2018-05-09", "close": 0.00266656, "volume": 43076.0}, {"date": "2018-05-14", "close": 0.00266656, "volume": 2250090.0}, {"date": "2018-05-15", "close": 0.00266656, "volume": 35401.0}, {"date": "2018-05-18", "close": 0.00266656, "volume": 53359.0}, {"date": "2018-05-23", "close": 0.00199992, "volume": 3780.0}, {"date": "2018-05-29", "close": 0.00199992, "volume": 15001.0}, {"date": "2018-06-05", "close": 0.00199992, "volume": 246011.0}, {"date": "2018-06-06", "close": 0.00199992, "volume": 3346703.0}, {"date": "2018-06-08", "close": 0.00199992, "volume": 30001.0}, {"date": "2018-06-13", "close": 0.00199992, "volume": 1500060.0}, {"date": "2018-06-14", "close": 0.00199992, "volume": 1435572.0}, {"date": "2018-06-18", "close": 0.00199992, "volume": 51002.0}, {"date": "2018-06-19", "close": 0.00199992, "volume": 3115703.0}, {"date": "2018-06-20", "close": 0.00199992, "volume": 51134.0}, {"date": "2018-06-21", "close": 0.00199992, "volume": 803434.0}, {"date": "2018-06-26", "close": 0.00199992, "volume": 750030.0}, {"date": "2018-06-28", "close": 0.00199992, "volume": 2275687.0}, {"date": "2018-06-29", "close": 0.00199992, "volume": 2880928.0}, {"date": "2018-07-10", "close": 0.0033332, "volume": 27398933.0}, {"date": "2018-07-11", "close": 0.0033332, "volume": 10233996.0}, {"date": "2018-07-12", "close": 0.0033332, "volume": 11506182.0}, {"date": "2018-07-13", "close": 0.00266656, "volume": 5039987.0}, {"date": "2018-07-16", "close": 0.00266656, "volume": 5445558.0}, {"date": "2018-07-17", "close": 0.00266656, "volume": 5908522.0}, {"date": "2018-07-23", "close": 0.00266656, "volume": 3675147.0}, {"date": "2018-07-24", "close": 0.00266656, "volume": 24107431.0}, {"date": "2018-08-01", "close": 0.00199992, "volume": 150006.0}, {"date": "2018-08-02", "close": 0.00266656, "volume": 1575063.0}, {"date": "2018-08-03", "close": 0.00266656, "volume": 7534051.0}, {"date": "2018-08-09", "close": 0.00266656, "volume": 750030.0}, {"date": "2018-08-15", "close": 0.00266656, "volume": 14070951.0}, {"date": "2018-08-16", "close": 0.00266656, "volume": 9626946.0}, {"date": "2018-08-17", "close": 0.00266656, "volume": 38489249.0}, {"date": "2018-08-20", "close": 0.00266656, "volume": 17278066.0}, {"date": "2018-08-21", "close": 0.00266656, "volume": 6442003.0}, {"date": "2018-08-22", "close": 0.00199992, "volume": 1065833.0}, {"date": "2018-08-23", "close": 0.00266656, "volume": 1245050.0}, {"date": "2018-08-27", "close": 0.00266656, "volume": 18754638.0}, {"date": "2018-08-28", "close": 0.00266656, "volume": 4606249.0}, {"date": "2018-08-29", "close": 0.00266656, "volume": 8067504.0}, {"date": "2018-08-30", "close": 0.00266656, "volume": 2632605.0}, {"date": "2018-08-31", "close": 0.00199992, "volume": 60002.0}, {"date": "2018-09-03", "close": 0.00266656, "volume": 304812.0}, {"date": "2018-09-05", "close": 0.00266656, "volume": 4408780.0}, {"date": "2018-09-06", "close": 0.00266656, "volume": 14897079.0}, {"date": "2018-09-07", "close": 0.00199992, "volume": 2100086.0}, {"date": "2018-09-13", "close": 0.00266656, "volume": 2496101.0}, {"date": "2018-09-14", "close": 0.00199992, "volume": 23757836.0}, {"date": "2018-09-17", "close": 0.00199992, "volume": 48510481.0}, {"date": "2018-09-19", "close": 0.00199992, "volume": 16524883.0}, {"date": "2018-09-20", "close": 0.00199992, "volume": 6711688.0}, {"date": "2018-09-24", "close": 0.00199992, "volume": 1087544.0}, {"date": "2018-09-25", "close": 0.00199992, "volume": 1500060.0}, {"date": "2018-09-26", "close": 0.00133328, "volume": 60002.0}, {"date": "2018-09-27", "close": 0.00133328, "volume": 1200048.0}, {"date": "2018-10-01", "close": 0.00133328, "volume": 4640718.0}, {"date": "2018-10-02", "close": 0.00199992, "volume": 375015.0}, {"date": "2018-10-04", "close": 0.00199992, "volume": 10000399.0}, {"date": "2018-10-08", "close": 0.00133328, "volume": 630025.0}, {"date": "2018-10-16", "close": 0.00133328, "volume": 26230672.0}, {"date": "2018-10-17", "close": 0.00133328, "volume": 4880273.0}, {"date": "2018-10-18", "close": 0.00133328, "volume": 5445191.0}, {"date": "2018-10-23", "close": 0.00133328, "volume": 1920075.0}, {"date": "2018-10-24", "close": 0.00133328, "volume": 1755070.0}, {"date": "2018-10-25", "close": 0.00133328, "volume": 9000.0}, {"date": "2018-10-26", "close": 0.00133328, "volume": 750030.0}, {"date": "2018-10-29", "close": 0.00133328, "volume": 28560553.0}, {"date": "2018-11-07", "close": 0.00133328, "volume": 6934611.0}, {"date": "2018-11-12", "close": 0.00133328, "volume": 18001.0}, {"date": "2018-11-19", "close": 0.00133328, "volume": 939549.0}, {"date": "2018-11-20", "close": 0.00133328, "volume": 2792600.0}, {"date": "2018-11-21", "close": 0.00133328, "volume": 2420108.0}, {"date": "2018-11-22", "close": 0.00133328, "volume": 11665965.0}, {"date": "2018-11-26", "close": 0.00133328, "volume": 194855.0}, {"date": "2018-11-27", "close": 0.00066664, "volume": 3000.0}, {"date": "2018-11-28", "close": 0.00133328, "volume": 9144006.0}, {"date": "2018-11-29", "close": 0.00133328, "volume": 7919826.0}, {"date": "2018-12-03", "close": 0.00133328, "volume": 7726854.0}, {"date": "2018-12-10", "close": 0.00066664, "volume": 2280091.0}, {"date": "2018-12-11", "close": 0.00133328, "volume": 7358594.0}, {"date": "2018-12-12", "close": 0.00133328, "volume": 1641766.0}, {"date": "2018-12-14", "close": 0.00133328, "volume": 56992257.0}, {"date": "2018-12-17", "close": 0.00133328, "volume": 3472639.0}, {"date": "2018-12-19", "close": 0.00133328, "volume": 750030.0}, {"date": "2018-12-20", "close": 0.00133328, "volume": 1246454.0}, {"date": "2018-12-21", "close": 0.00133328, "volume": 1785071.0}, {"date": "2018-12-24", "close": 0.00133328, "volume": 4125165.0}, {"date": "2018-12-28", "close": 0.00133328, "volume": 750030.0}, {"date": "2018-12-31", "close": 0.00133328, "volume": 1500059.0}, {"date": "2019-01-02", "close": 0.00133328, "volume": 375615.0}, {"date": "2019-01-03", "close": 0.00133328, "volume": 600.0}, {"date": "2019-01-11", "close": 0.00133328, "volume": 1229169.0}, {"date": "2019-01-15", "close": 0.00133328, "volume": 3250834.0}, {"date": "2019-01-16", "close": 0.00133328, "volume": 1950078.0}, {"date": "2019-01-17", "close": 0.00133328, "volume": 1242050.0}, {"date": "2019-01-22", "close": 0.00066664, "volume": 33751.0}, {"date": "2019-01-23", "close": 0.00066664, "volume": 10406666.0}, {"date": "2019-01-24", "close": 0.00066664, "volume": 5700228.0}, {"date": "2019-01-30", "close": 0.00066664, "volume": 3733649.0}, {"date": "2019-01-31", "close": 0.00133328, "volume": 6150246.0}, {"date": "2019-02-01", "close": 0.00133328, "volume": 1125045.0}, {"date": "2019-02-04", "close": 0.00066664, "volume": 3375135.0}, {"date": "2019-02-07", "close": 0.00133328, "volume": 3375851.0}, {"date": "2019-02-08", "close": 0.00133328, "volume": 2040079.0}, {"date": "2019-02-11", "close": 0.00066664, "volume": 2625105.0}, {"date": "2019-02-12", "close": 0.00133328, "volume": 8692228.0}, {"date": "2019-02-13", "close": 0.00199992, "volume": 1500062.0}, {"date": "2019-02-14", "close": 0.00199992, "volume": 3388636.0}, {"date": "2019-02-15", "close": 0.00199992, "volume": 964204.0}, {"date": "2019-02-19", "close": 0.00133328, "volume": 750030.0}, {"date": "2019-02-20", "close": 0.00133328, "volume": 2025081.0}, {"date": "2019-02-22", "close": 0.00133328, "volume": 405016.0}, {"date": "2019-02-27", "close": 0.00133328, "volume": 28716771.0}, {"date": "2019-02-28", "close": 0.00133328, "volume": 38412.0}, {"date": "2019-03-01", "close": 0.00133328, "volume": 3336723.0}, {"date": "2019-03-08", "close": 0.00133328, "volume": 16177447.0}, {"date": "2019-03-11", "close": 0.00133328, "volume": 825033.0}, {"date": "2019-03-13", "close": 0.00133328, "volume": 26401.0}, {"date": "2019-03-14", "close": 0.00133328, "volume": 756030.0}, {"date": "2019-03-19", "close": 0.00133328, "volume": 15001.0}, {"date": "2019-03-20", "close": 0.00133328, "volume": 2252528.0}, {"date": "2019-03-22", "close": 0.00199992, "volume": 25582617.0}, {"date": "2019-03-25", "close": 0.00199992, "volume": 4736450.0}, {"date": "2019-03-26", "close": 0.00199992, "volume": 1200048.0}, {"date": "2019-03-28", "close": 0.00199992, "volume": 13022013.0}, {"date": "2019-03-29", "close": 0.00199992, "volume": 6582130.0}, {"date": "2019-04-01", "close": 0.00199992, "volume": 1000039.0}, {"date": "2019-04-02", "close": 0.00199992, "volume": 1940658.0}, {"date": "2019-04-03", "close": 0.00133328, "volume": 188343.0}, {"date": "2019-04-04", "close": 0.00199992, "volume": 325513.0}, {"date": "2019-04-08", "close": 0.00133328, "volume": 9000.0}, {"date": "2019-04-09", "close": 0.00199992, "volume": 21319486.0}, {"date": "2019-04-10", "close": 0.00199992, "volume": 5325579.0}, {"date": "2019-04-12", "close": 0.00266656, "volume": 120966309.0}, {"date": "2019-04-15", "close": 0.00266656, "volume": 3080727.0}, {"date": "2019-04-16", "close": 0.00266656, "volume": 12149056.0}, {"date": "2019-04-17", "close": 0.00266656, "volume": 3186127.0}, {"date": "2019-04-23", "close": 0.00266656, "volume": 37502.0}, {"date": "2019-04-24", "close": 0.00199992, "volume": 3000.0}, {"date": "2019-04-26", "close": 0.00199992, "volume": 4023539.0}, {"date": "2019-04-30", "close": 0.00199992, "volume": 225009.0}, {"date": "2019-05-01", "close": 0.00266656, "volume": 633775.0}, {"date": "2019-05-02", "close": 0.00199992, "volume": 12000.0}, {"date": "2019-05-06", "close": 0.00199992, "volume": 4275171.0}, {"date": "2019-05-07", "close": 0.00199992, "volume": 9449422.0}, {"date": "2019-05-08", "close": 0.00133328, "volume": 6852274.0}, {"date": "2019-05-14", "close": 0.00133328, "volume": 3450954.0}, {"date": "2019-05-15", "close": 0.00199992, "volume": 1750570.0}, {"date": "2019-05-16", "close": 0.00133328, "volume": 1500060.0}, {"date": "2019-05-20", "close": 0.00133328, "volume": 1875075.0}, {"date": "2019-05-21", "close": 0.00133328, "volume": 330013.0}, {"date": "2019-05-23", "close": 0.00133328, "volume": 36480061.0}, {"date": "2019-05-24", "close": 0.00133328, "volume": 24105753.0}, {"date": "2019-05-28", "close": 0.00133328, "volume": 12426155.0}, {"date": "2019-05-30", "close": 0.00133328, "volume": 8857944.0}, {"date": "2019-05-31", "close": 0.00133328, "volume": 8333667.0}, {"date": "2019-06-03", "close": 0.00133328, "volume": 3033477.0}, {"date": "2019-06-04", "close": 0.00133328, "volume": 9001172.0}, {"date": "2019-06-05", "close": 0.00133328, "volume": 7500300.0}, {"date": "2019-06-06", "close": 0.00133328, "volume": 5250210.0}, {"date": "2019-06-11", "close": 0.00133328, "volume": 9230432.0}, {"date": "2019-06-12", "close": 0.00133328, "volume": 1193220.0}, {"date": "2019-06-13", "close": 0.00133328, "volume": 1911076.0}, {"date": "2019-06-14", "close": 0.00133328, "volume": 60002.0}, {"date": "2019-06-17", "close": 0.00133328, "volume": 10177342.0}, {"date": "2019-06-18", "close": 0.00133328, "volume": 97427145.0}, {"date": "2019-06-19", "close": 0.00199992, "volume": 10213145.0}, {"date": "2019-06-20", "close": 0.00199992, "volume": 2115085.0}, {"date": "2019-06-21", "close": 0.00133328, "volume": 81279445.0}, {"date": "2019-06-24", "close": 0.00133328, "volume": 750030.0}, {"date": "2019-06-25", "close": 0.00133328, "volume": 25257.0}, {"date": "2019-06-26", "close": 0.00133328, "volume": 3584596.0}, {"date": "2019-06-27", "close": 0.00133328, "volume": 555022.0}, {"date": "2019-06-28", "close": 0.00133328, "volume": 18750750.0}, {"date": "2019-07-03", "close": 0.00133328, "volume": 43351734.0}, {"date": "2019-07-04", "close": 0.00133328, "volume": 2257769.0}, {"date": "2019-07-05", "close": 0.00133328, "volume": 1462559.0}, {"date": "2019-07-08", "close": 0.00133328, "volume": 24882928.0}, {"date": "2019-07-09", "close": 0.00133328, "volume": 2043682.0}, {"date": "2019-07-10", "close": 0.00133328, "volume": 625975.0}, {"date": "2019-07-11", "close": 0.00133328, "volume": 1575063.0}, {"date": "2019-07-16", "close": 0.00133328, "volume": 10995440.0}, {"date": "2019-07-17", "close": 0.00133328, "volume": 15159183.0}, {"date": "2019-07-18", "close": 0.00133328, "volume": 1200048.0}, {"date": "2019-07-22", "close": 0.00133328, "volume": 6826419.0}, {"date": "2019-07-23", "close": 0.00133328, "volume": 12754196.0}, {"date": "2019-07-24", "close": 0.00133328, "volume": 234048.0}, {"date": "2019-07-25", "close": 0.00133328, "volume": 637964.0}, {"date": "2019-07-26", "close": 0.00133328, "volume": 7999070.0}, {"date": "2019-07-29", "close": 0.00133328, "volume": 8250330.0}, {"date": "2019-07-30", "close": 0.00133328, "volume": 3626395.0}, {"date": "2019-08-01", "close": 0.00133328, "volume": 2619106.0}, {"date": "2019-08-02", "close": 0.00133328, "volume": 900036.0}, {"date": "2019-08-05", "close": 0.00133328, "volume": 6471682.0}, {"date": "2019-08-06", "close": 0.00133328, "volume": 5250210.0}, {"date": "2019-08-07", "close": 0.00133328, "volume": 375015.0}, {"date": "2019-08-08", "close": 0.00133328, "volume": 157506.0}, {"date": "2019-08-12", "close": 0.00066664, "volume": 1251.0}, {"date": "2019-08-13", "close": 0.00133328, "volume": 21143637.0}, {"date": "2019-08-14", "close": 0.00066664, "volume": 600024.0}, {"date": "2019-08-15", "close": 0.00133328, "volume": 150006.0}, {"date": "2019-08-19", "close": 0.00133328, "volume": 2730109.0}, {"date": "2019-08-21", "close": 0.00133328, "volume": 2250090.0}, {"date": "2019-08-22", "close": 0.00066664, "volume": 7500.0}, {"date": "2019-08-23", "close": 0.00133328, "volume": 6675267.0}, {"date": "2019-08-27", "close": 0.00133328, "volume": 3823653.0}, {"date": "2019-08-30", "close": 0.00066664, "volume": 2250090.0}, {"date": "2019-09-02", "close": 0.00133328, "volume": 750030.0}, {"date": "2019-09-03", "close": 0.00133328, "volume": 2400096.0}, {"date": "2019-09-04", "close": 0.00066664, "volume": 30901236.0}, {"date": "2019-09-05", "close": 0.00066664, "volume": 375015.0}, {"date": "2019-09-06", "close": 0.00133328, "volume": 8250330.0}, {"date": "2019-09-09", "close": 0.00133328, "volume": 2625105.0}, {"date": "2019-09-10", "close": 0.00066664, "volume": 4500180.0}, {"date": "2019-09-11", "close": 0.00133328, "volume": 218928960.0}, {"date": "2019-09-12", "close": 0.00199992, "volume": 64231633.0}, {"date": "2019-09-13", "close": 0.00133328, "volume": 30395174.0}, {"date": "2019-09-16", "close": 0.00133328, "volume": 7519324.0}, {"date": "2019-09-17", "close": 0.00199992, "volume": 47141727.0}, {"date": "2019-09-18", "close": 0.00199992, "volume": 33221847.0}, {"date": "2019-09-19", "close": 0.00266656, "volume": 202412914.0}, {"date": "2019-09-23", "close": 0.00199992, "volume": 89369547.0}, {"date": "2019-09-24", "close": 0.00199992, "volume": 1518811.0}, {"date": "2019-09-25", "close": 0.00199992, "volume": 18370513.0}, {"date": "2019-09-26", "close": 0.00199992, "volume": 74473146.0}, {"date": "2019-09-27", "close": 0.00199992, "volume": 3225129.0}, {"date": "2019-09-30", "close": 0.00199992, "volume": 26386055.0}, {"date": "2019-10-02", "close": 0.00199992, "volume": 21196146.0}, {"date": "2019-10-03", "close": 0.00199992, "volume": 7272634.0}, {"date": "2019-10-04", "close": 0.00199992, "volume": 23998426.0}, {"date": "2019-10-07", "close": 0.00199992, "volume": 11692971.0}, {"date": "2019-10-08", "close": 0.00199992, "volume": 24570978.0}, {"date": "2019-10-09", "close": 0.00199992, "volume": 33574605.0}, {"date": "2019-10-10", "close": 0.00199992, "volume": 3240154.0}, {"date": "2019-10-14", "close": 0.00199992, "volume": 7464299.0}, {"date": "2019-10-15", "close": 0.00199992, "volume": 3825152.0}, {"date": "2019-10-16", "close": 0.00133328, "volume": 350014.0}, {"date": "2019-10-17", "close": 0.00199992, "volume": 7684308.0}, {"date": "2019-10-18", "close": 0.00199992, "volume": 3495164.0}, {"date": "2019-10-21", "close": 0.00199992, "volume": 5442717.0}, {"date": "2019-10-23", "close": 0.00199992, "volume": 465019.0}, {"date": "2019-10-24", "close": 0.00199992, "volume": 3290154.0}, {"date": "2019-10-25", "close": 0.00199992, "volume": 1125495.0}, {"date": "2019-10-29", "close": 0.00133328, "volume": 9972928.0}, {"date": "2019-10-30", "close": 0.00199992, "volume": 300012.0}, {"date": "2019-10-31", "close": 0.00199992, "volume": 1725069.0}, {"date": "2019-11-04", "close": 0.00133328, "volume": 187508.0}, {"date": "2019-11-05", "close": 0.00199992, "volume": 631027.0}, {"date": "2019-11-06", "close": 0.00133328, "volume": 150006.0}, {"date": "2019-11-07", "close": 0.00199992, "volume": 750030.0}, {"date": "2019-11-11", "close": 0.00133328, "volume": 5780339.0}, {"date": "2019-11-12", "close": 0.00199992, "volume": 1009065.0}, {"date": "2019-11-13", "close": 0.00199992, "volume": 4535230.0}, {"date": "2019-11-15", "close": 0.00133328, "volume": 2214587.0}, {"date": "2019-11-18", "close": 0.00199992, "volume": 375015.0}, {"date": "2019-11-19", "close": 0.00133328, "volume": 1949628.0}, {"date": "2019-11-20", "close": 0.00199992, "volume": 300014.0}, {"date": "2019-11-21", "close": 0.00199992, "volume": 349514.0}, {"date": "2019-11-22", "close": 0.00133328, "volume": 1050042.0}, {"date": "2019-11-25", "close": 0.00133328, "volume": 2282638.0}, {"date": "2019-11-26", "close": 0.00199992, "volume": 1500059.0}, {"date": "2019-11-29", "close": 0.00199992, "volume": 1247550.0}, {"date": "2019-12-02", "close": 0.00199992, "volume": 900036.0}, {"date": "2019-12-03", "close": 0.00199992, "volume": 17390994.0}, {"date": "2019-12-04", "close": 0.00199992, "volume": 5597141.0}, {"date": "2019-12-05", "close": 0.00133328, "volume": 2625105.0}, {"date": "2019-12-06", "close": 0.00199992, "volume": 1931327.0}, {"date": "2019-12-09", "close": 0.00199992, "volume": 540022.0}, {"date": "2019-12-10", "close": 0.00199992, "volume": 100003.0}, {"date": "2019-12-12", "close": 0.00199992, "volume": 813336.0}, {"date": "2019-12-16", "close": 0.00199992, "volume": 1050042.0}, {"date": "2019-12-18", "close": 0.00199992, "volume": 21900876.0}, {"date": "2019-12-19", "close": 0.00133328, "volume": 6291777.0}, {"date": "2019-12-20", "close": 0.00133328, "volume": 2267116.0}, {"date": "2019-12-23", "close": 0.00133328, "volume": 375015.0}, {"date": "2019-12-24", "close": 0.00133328, "volume": 1807572.0}, {"date": "2019-12-27", "close": 0.00199992, "volume": 6362955.0}, {"date": "2019-12-31", "close": 0.00133328, "volume": 500020.0}, {"date": "2020-01-02", "close": 0.00133328, "volume": 780556.0}, {"date": "2020-01-03", "close": 0.00199992, "volume": 5250209.0}, {"date": "2020-01-06", "close": 0.00199992, "volume": 5254299.0}, {"date": "2020-01-07", "close": 0.00199992, "volume": 300011.0}, {"date": "2020-01-09", "close": 0.00133328, "volume": 7700005.0}, {"date": "2020-01-10", "close": 0.00133328, "volume": 9000360.0}, {"date": "2020-01-13", "close": 0.00133328, "volume": 7700005.0}, {"date": "2020-01-14", "close": 0.00133328, "volume": 71299827.0}, {"date": "2020-01-15", "close": 0.00133328, "volume": 13500540.0}, {"date": "2020-01-16", "close": 0.00133328, "volume": 63955145.0}, {"date": "2020-01-17", "close": 0.00133328, "volume": 15825633.0}, {"date": "2020-01-20", "close": 0.00133328, "volume": 4325423.0}, {"date": "2020-01-21", "close": 0.00133328, "volume": 3450138.0}, {"date": "2020-01-22", "close": 0.00199992, "volume": 3000120.0}, {"date": "2020-01-23", "close": 0.00133328, "volume": 1425053.0}, {"date": "2020-01-29", "close": 0.00133328, "volume": 2260590.0}, {"date": "2020-01-30", "close": 0.00133328, "volume": 900036.0}, {"date": "2020-01-31", "close": 0.00199992, "volume": 59803860.0}, {"date": "2020-02-03", "close": 0.00133328, "volume": 17350795.0}, {"date": "2020-02-04", "close": 0.00133328, "volume": 750030.0}, {"date": "2020-02-05", "close": 0.00133328, "volume": 10276913.0}, {"date": "2020-02-06", "close": 0.00133328, "volume": 10860434.0}, {"date": "2020-02-07", "close": 0.00133328, "volume": 750030.0}, {"date": "2020-02-10", "close": 0.00066664, "volume": 27374595.0}, {"date": "2020-02-11", "close": 0.00133328, "volume": 20895836.0}, {"date": "2020-02-12", "close": 0.00133328, "volume": 1500060.0}, {"date": "2020-02-13", "close": 0.00133328, "volume": 10635425.0}, {"date": "2020-02-14", "close": 0.00133328, "volume": 3000120.0}, {"date": "2020-02-17", "close": 0.00133328, "volume": 1511880.0}, {"date": "2020-02-18", "close": 0.00133328, "volume": 528809.0}, {"date": "2020-02-19", "close": 0.00133328, "volume": 375015.0}, {"date": "2020-02-20", "close": 0.00133328, "volume": 450018.0}, {"date": "2020-02-21", "close": 0.00133328, "volume": 2136835.0}, {"date": "2020-02-26", "close": 0.00133328, "volume": 6381405.0}, {"date": "2020-02-27", "close": 0.00066664, "volume": 750030.0}, {"date": "2020-02-28", "close": 0.00133328, "volume": 852946.0}, {"date": "2020-03-02", "close": 0.00133328, "volume": 6495260.0}, {"date": "2020-03-03", "close": 0.00133328, "volume": 750030.0}, {"date": "2020-03-05", "close": 0.00133328, "volume": 4950198.0}, {"date": "2020-03-06", "close": 0.00133328, "volume": 756413.0}, {"date": "2020-03-11", "close": 0.00066664, "volume": 12000480.0}, {"date": "2020-03-12", "close": 0.00066664, "volume": 900036.0}, {"date": "2020-03-13", "close": 0.00066664, "volume": 900036.0}, {"date": "2020-03-16", "close": 0.00066664, "volume": 4500180.0}, {"date": "2020-03-17", "close": 0.00066664, "volume": 6000348.0}, {"date": "2020-03-18", "close": 0.00066664, "volume": 2250090.0}, {"date": "2020-03-19", "close": 0.00066664, "volume": 2250090.0}, {"date": "2020-03-20", "close": 0.00066664, "volume": 1755070.0}, {"date": "2020-03-23", "close": 0.00066664, "volume": 3000120.0}, {"date": "2020-03-26", "close": 0.00066664, "volume": 1500060.0}, {"date": "2020-03-30", "close": 0.00066664, "volume": 83558630.0}, {"date": "2020-03-31", "close": 0.00066664, "volume": 1185047.0}, {"date": "2020-04-01", "close": 0.00066664, "volume": 26746070.0}, {"date": "2020-04-02", "close": 0.00066664, "volume": 15000600.0}, {"date": "2020-04-06", "close": 0.00066664, "volume": 61896284.0}, {"date": "2020-04-07", "close": 0.00066664, "volume": 279161.0}, {"date": "2020-04-08", "close": 0.00066664, "volume": 21345852.0}, {"date": "2020-04-14", "close": 0.00066664, "volume": 24650986.0}, {"date": "2020-04-15", "close": 0.00066664, "volume": 7504886.0}, {"date": "2020-04-17", "close": 0.00066664, "volume": 647642.0}, {"date": "2020-04-20", "close": 0.00066664, "volume": 1537599.0}, {"date": "2020-04-23", "close": 0.00066664, "volume": 736531.0}, {"date": "2020-04-27", "close": 0.00066664, "volume": 2238877.0}, {"date": "2020-04-28", "close": 0.00066664, "volume": 187508.0}, {"date": "2020-05-06", "close": 0.00066664, "volume": 263111.0}, {"date": "2020-05-07", "close": 0.00066664, "volume": 15863135.0}, {"date": "2020-05-08", "close": 0.00066664, "volume": 375015.0}, {"date": "2020-05-12", "close": 0.00066664, "volume": 29526848.0}, {"date": "2020-05-13", "close": 0.00066664, "volume": 17900716.0}, {"date": "2020-05-14", "close": 0.00066664, "volume": 15000600.0}, {"date": "2020-05-15", "close": 0.00066664, "volume": 3000120.0}, {"date": "2020-05-19", "close": 0.00066664, "volume": 20430967.0}, {"date": "2020-05-20", "close": 0.00066664, "volume": 4500180.0}, {"date": "2020-05-21", "close": 0.00066664, "volume": 750030.0}, {"date": "2020-05-22", "close": 0.00066664, "volume": 6750270.0}, {"date": "2020-05-25", "close": 0.00066664, "volume": 1716969.0}, {"date": "2020-05-26", "close": 0.00066664, "volume": 2472600.0}, {"date": "2020-05-27", "close": 0.00066664, "volume": 4121487.0}, {"date": "2020-06-01", "close": 0.00133328, "volume": 2250090.0}, {"date": "2020-06-02", "close": 0.00066664, "volume": 2325093.0}, {"date": "2020-06-03", "close": 0.00133328, "volume": 6619759.0}, {"date": "2020-06-04", "close": 0.00066664, "volume": 2238883.0}, {"date": "2020-06-05", "close": 0.00066664, "volume": 2250090.0}, {"date": "2020-06-09", "close": 0.00066664, "volume": 750030.0}, {"date": "2020-06-10", "close": 0.00066664, "volume": 1713859.0}, {"date": "2020-06-11", "close": 0.00066664, "volume": 25969040.0}, {"date": "2020-06-12", "close": 0.00066664, "volume": 150006.0}, {"date": "2020-06-15", "close": 0.00133328, "volume": 375015.0}, {"date": "2020-06-16", "close": 0.00066664, "volume": 4950198.0}, {"date": "2020-06-17", "close": 0.00066664, "volume": 8998857.0}, {"date": "2020-06-18", "close": 0.00066664, "volume": 187051.0}, {"date": "2020-06-19", "close": 0.00066664, "volume": 1425057.0}, {"date": "2020-06-22", "close": 0.00066664, "volume": 150006.0}, {"date": "2020-06-23", "close": 0.00066664, "volume": 376815.0}, {"date": "2020-06-25", "close": 0.00066664, "volume": 975039.0}, {"date": "2020-06-26", "close": 0.00066664, "volume": 4200168.0}, {"date": "2020-06-29", "close": 0.00066664, "volume": 30001.0}, {"date": "2020-07-02", "close": 0.00066664, "volume": 3752.0}, {"date": "2020-07-06", "close": 0.00066664, "volume": 450018.0}, {"date": "2020-07-07", "close": 0.00066664, "volume": 9328875.0}, {"date": "2020-07-08", "close": 0.00066664, "volume": 1100495.0}, {"date": "2020-07-10", "close": 0.00066664, "volume": 5115205.0}, {"date": "2020-07-14", "close": 0.00066664, "volume": 150006.0}, {"date": "2020-07-16", "close": 0.00066664, "volume": 3249130.0}, {"date": "2020-07-20", "close": 0.00066664, "volume": 3450138.0}, {"date": "2020-07-29", "close": 0.00066664, "volume": 1500060.0}, {"date": "2020-07-30", "close": 0.00066664, "volume": 6447373.0}, {"date": "2020-07-31", "close": 0.00133328, "volume": 16132395.0}, {"date": "2020-08-03", "close": 0.00133328, "volume": 61867792.0}, {"date": "2020-08-04", "close": 0.00133328, "volume": 8562790.0}, {"date": "2020-08-05", "close": 0.00066664, "volume": 453018.0}, {"date": "2020-08-07", "close": 0.00066664, "volume": 6826773.0}, {"date": "2020-08-10", "close": 0.00133328, "volume": 14100570.0}, {"date": "2020-08-11", "close": 0.00133328, "volume": 375015.0}, {"date": "2020-08-12", "close": 0.00133328, "volume": 750029.0}, {"date": "2020-08-13", "close": 0.00066664, "volume": 3003120.0}, {"date": "2020-08-14", "close": 0.00133328, "volume": 14977558.0}, {"date": "2020-08-17", "close": 0.00133328, "volume": 825033.0}, {"date": "2020-08-19", "close": 0.00133328, "volume": 3855942.0}, {"date": "2020-08-20", "close": 0.00133328, "volume": 124972823.0}, {"date": "2020-08-21", "close": 0.00133328, "volume": 2775111.0}, {"date": "2020-08-24", "close": 0.00133328, "volume": 5727547.0}, {"date": "2020-08-25", "close": 0.00133328, "volume": 771280.0}, {"date": "2020-08-27", "close": 0.00133328, "volume": 252510.0}, {"date": "2020-08-28", "close": 0.00133328, "volume": 41360541.0}, {"date": "2020-08-31", "close": 0.00133328, "volume": 5121863.0}, {"date": "2020-09-01", "close": 0.00133328, "volume": 1500060.0}, {"date": "2020-09-02", "close": 0.00133328, "volume": 4143166.0}, {"date": "2020-09-03", "close": 0.00133328, "volume": 7874565.0}, {"date": "2020-09-04", "close": 0.00133328, "volume": 35297415.0}, {"date": "2020-09-07", "close": 0.00133328, "volume": 10617426.0}, {"date": "2020-09-08", "close": 0.00133328, "volume": 24120968.0}, {"date": "2020-09-09", "close": 0.00133328, "volume": 1380055.0}, {"date": "2020-09-10", "close": 0.00133328, "volume": 13036925.0}, {"date": "2020-09-11", "close": 0.00133328, "volume": 18525741.0}, {"date": "2020-09-14", "close": 0.00133328, "volume": 19498320.0}, {"date": "2020-09-15", "close": 0.00133328, "volume": 10207908.0}, {"date": "2020-09-16", "close": 0.00199992, "volume": 136739845.0}, {"date": "2020-09-17", "close": 0.00199992, "volume": 90652414.0}, {"date": "2020-09-18", "close": 0.00199992, "volume": 5209557.0}, {"date": "2020-09-21", "close": 0.00199992, "volume": 5692858.0}, {"date": "2020-09-22", "close": 0.00133328, "volume": 1549562.0}, {"date": "2020-09-23", "close": 0.00133328, "volume": 1590560.0}, {"date": "2020-09-24", "close": 0.00199992, "volume": 4625954.0}, {"date": "2020-09-25", "close": 0.00199992, "volume": 5085253.0}, {"date": "2020-09-28", "close": 0.00133328, "volume": 1687568.0}, {"date": "2020-09-29", "close": 0.00133328, "volume": 3767582.0}, {"date": "2020-09-30", "close": 0.00199992, "volume": 500021.0}, {"date": "2020-10-05", "close": 0.00133328, "volume": 3374134.0}, {"date": "2020-10-06", "close": 0.00133328, "volume": 5875732.0}, {"date": "2020-10-07", "close": 0.00133328, "volume": 262511.0}, {"date": "2020-10-08", "close": 0.00199992, "volume": 2287592.0}, {"date": "2020-10-09", "close": 0.00133328, "volume": 63002522.0}, {"date": "2020-10-12", "close": 0.00133328, "volume": 1507560.0}, {"date": "2020-10-13", "close": 0.00133328, "volume": 7500300.0}, {"date": "2020-10-14", "close": 0.00133328, "volume": 300012.0}, {"date": "2020-10-16", "close": 0.00133328, "volume": 5494039.0}, {"date": "2020-10-19", "close": 0.00133328, "volume": 1125045.0}, {"date": "2020-10-20", "close": 0.00199992, "volume": 750030.0}, {"date": "2020-10-21", "close": 0.00133328, "volume": 12150486.0}, {"date": "2020-10-22", "close": 0.00133328, "volume": 2391295.0}, {"date": "2020-10-23", "close": 0.00133328, "volume": 4851962.0}, {"date": "2020-10-26", "close": 0.00133328, "volume": 13190479.0}, {"date": "2020-10-27", "close": 0.00133328, "volume": 27526101.0}, {"date": "2020-10-28", "close": 0.00133328, "volume": 2100084.0}, {"date": "2020-10-29", "close": 0.00133328, "volume": 2175086.0}, {"date": "2020-10-30", "close": 0.00133328, "volume": 7642824.0}, {"date": "2020-11-06", "close": 0.00133328, "volume": 53530631.0}, {"date": "2020-11-09", "close": 0.00133328, "volume": 1760070.0}, {"date": "2020-11-10", "close": 0.00199992, "volume": 4021185.0}, {"date": "2020-11-11", "close": 0.00133328, "volume": 1416079.0}, {"date": "2020-11-12", "close": 0.00133328, "volume": 5100204.0}, {"date": "2020-11-13", "close": 0.00133328, "volume": 2000332.0}, {"date": "2020-11-16", "close": 0.00199992, "volume": 1150546.0}, {"date": "2020-11-17", "close": 0.0016, "volume": 2931250.0}, {"date": "2020-11-19", "close": 0.0016, "volume": 12550180.0}, {"date": "2020-11-20", "close": 0.0016, "volume": 6900000.0}, {"date": "2020-11-23", "close": 0.0016, "volume": 941250.0}, {"date": "2020-11-24", "close": 0.0016, "volume": 1275000.0}, {"date": "2020-11-25", "close": 0.0016, "volume": 1531250.0}, {"date": "2020-11-26", "close": 0.0016, "volume": 13457520.0}, {"date": "2020-11-27", "close": 0.0016, "volume": 3663334.0}, {"date": "2020-11-30", "close": 0.0016, "volume": 1173745.0}, {"date": "2020-12-02", "close": 0.0016, "volume": 15125000.0}, {"date": "2020-12-04", "close": 0.0016, "volume": 1250000.0}, {"date": "2020-12-07", "close": 0.0016, "volume": 3436250.0}, {"date": "2020-12-08", "close": 0.0016, "volume": 4804166.0}, {"date": "2020-12-09", "close": 0.0016, "volume": 2500000.0}, {"date": "2020-12-10", "close": 0.0016, "volume": 5000000.0}, {"date": "2020-12-11", "close": 0.0016, "volume": 3775000.0}, {"date": "2020-12-14", "close": 0.0016, "volume": 3000000.0}, {"date": "2020-12-15", "close": 0.0016, "volume": 37855744.0}, {"date": "2020-12-21", "close": 0.0016, "volume": 312500.0}, {"date": "2020-12-22", "close": 0.0008, "volume": 217666.0}, {"date": "2020-12-29", "close": 0.0008, "volume": 625000.0}, {"date": "2020-12-30", "close": 0.0016, "volume": 1250000.0}, {"date": "2020-12-31", "close": 0.0016, "volume": 25000.0}, {"date": "2021-01-04", "close": 0.0016, "volume": 6891528.0}, {"date": "2021-01-05", "close": 0.0008, "volume": 7125000.0}, {"date": "2021-01-06", "close": 0.0016, "volume": 1251250.0}, {"date": "2021-01-07", "close": 0.0016, "volume": 337500.0}, {"date": "2021-01-08", "close": 0.0016, "volume": 3222938.0}, {"date": "2021-01-11", "close": 0.0016, "volume": 625750.0}, {"date": "2021-01-13", "close": 0.0016, "volume": 153029241.0}, {"date": "2021-01-14", "close": 0.0016, "volume": 1875000.0}, {"date": "2021-01-15", "close": 0.0016, "volume": 937500.0}, {"date": "2021-01-20", "close": 0.0016, "volume": 34903874.0}, {"date": "2021-01-21", "close": 0.0016, "volume": 5825000.0}, {"date": "2021-01-25", "close": 0.0016, "volume": 2187500.0}, {"date": "2021-01-27", "close": 0.0024, "volume": 3531324.0}, {"date": "2021-01-28", "close": 0.0016, "volume": 6814026.0}, {"date": "2021-01-29", "close": 0.0016, "volume": 15062500.0}, {"date": "2021-02-01", "close": 0.0016, "volume": 1451669.0}, {"date": "2021-02-02", "close": 0.0016, "volume": 65537500.0}, {"date": "2021-02-03", "close": 0.0016, "volume": 132190000.0}, {"date": "2021-02-04", "close": 0.0016, "volume": 37666664.0}, {"date": "2021-02-05", "close": 0.0024, "volume": 32374999.0}, {"date": "2021-02-08", "close": 0.0024, "volume": 11605835.0}, {"date": "2021-02-09", "close": 0.0024, "volume": 37802503.0}, {"date": "2021-02-10", "close": 0.0024, "volume": 206757910.0}, {"date": "2021-02-11", "close": 0.0024, "volume": 269862651.0}, {"date": "2021-02-12", "close": 0.0024, "volume": 124043393.0}, {"date": "2021-02-15", "close": 0.0024, "volume": 277507615.0}, {"date": "2021-02-16", "close": 0.0024, "volume": 123940296.0}, {"date": "2021-02-17", "close": 0.0024, "volume": 57954669.0}, {"date": "2021-02-18", "close": 0.0024, "volume": 26549793.0}, {"date": "2021-02-19", "close": 0.0024, "volume": 24057306.0}, {"date": "2021-02-22", "close": 0.0032, "volume": 6743378.0}, {"date": "2021-02-23", "close": 0.0024, "volume": 31625104.0}, {"date": "2021-02-24", "close": 0.0024, "volume": 34931604.0}, {"date": "2021-02-25", "close": 0.0024, "volume": 211965164.0}, {"date": "2021-02-26", "close": 0.0024, "volume": 32758998.0}, {"date": "2021-03-01", "close": 0.0024, "volume": 3897104.0}, {"date": "2021-03-02", "close": 0.0016, "volume": 13669166.0}, {"date": "2021-03-03", "close": 0.0016, "volume": 6840096.0}, {"date": "2021-03-04", "close": 0.0016, "volume": 11153750.0}, {"date": "2021-03-05", "close": 0.0016, "volume": 7504166.0}, {"date": "2021-03-08", "close": 0.0016, "volume": 38240151.0}, {"date": "2021-03-09", "close": 0.0016, "volume": 5676160.0}, {"date": "2021-03-10", "close": 0.0016, "volume": 3960055.0}, {"date": "2021-03-11", "close": 0.0016, "volume": 4636079.0}, {"date": "2021-03-12", "close": 0.0016, "volume": 2500001.0}, {"date": "2021-03-15", "close": 0.0016, "volume": 12473355.0}, {"date": "2021-03-16", "close": 0.0016, "volume": 17552539.0}, {"date": "2021-03-17", "close": 0.0024, "volume": 1593750.0}, {"date": "2021-03-18", "close": 0.0016, "volume": 5728750.0}, {"date": "2021-03-19", "close": 0.0016, "volume": 7867083.0}, {"date": "2021-03-22", "close": 0.0024, "volume": 290801661.0}, {"date": "2021-03-23", "close": 0.0024, "volume": 79962259.0}, {"date": "2021-03-24", "close": 0.0032, "volume": 90714753.0}, {"date": "2021-03-25", "close": 0.0032, "volume": 25031860.0}, {"date": "2021-03-26", "close": 0.0032, "volume": 23023143.0}, {"date": "2021-03-29", "close": 0.0032, "volume": 27788504.0}, {"date": "2021-03-30", "close": 0.0032, "volume": 201882894.0}, {"date": "2021-03-31", "close": 0.0072, "volume": 1317416784.0}, {"date": "2021-04-01", "close": 0.0112, "volume": 1742362369.0}, {"date": "2021-04-06", "close": 0.0096, "volume": 1064869479.0}, {"date": "2021-04-07", "close": 0.0072, "volume": 606142371.0}, {"date": "2021-04-08", "close": 0.0104, "volume": 357320980.0}, {"date": "2021-04-09", "close": 0.0096, "volume": 332577316.0}, {"date": "2021-04-12", "close": 0.0088, "volume": 144925473.0}, {"date": "2021-04-13", "close": 0.0088, "volume": 98555518.0}, {"date": "2021-04-14", "close": 0.0096, "volume": 60194486.0}, {"date": "2021-04-15", "close": 0.0088, "volume": 82713564.0}, {"date": "2021-04-16", "close": 0.0096, "volume": 56745713.0}, {"date": "2021-04-19", "close": 0.0088, "volume": 67626555.0}, {"date": "2021-04-20", "close": 0.008, "volume": 46236985.0}, {"date": "2021-04-21", "close": 0.008, "volume": 64792763.0}, {"date": "2021-04-22", "close": 0.008, "volume": 115404100.0}, {"date": "2021-04-23", "close": 0.0072, "volume": 40361278.0}, {"date": "2021-04-26", "close": 0.008, "volume": 28000370.0}, {"date": "2021-04-27", "close": 0.0072, "volume": 28471124.0}, {"date": "2021-04-28", "close": 0.0096, "volume": 148593034.0}, {"date": "2021-04-29", "close": 0.008, "volume": 34354839.0}, {"date": "2021-04-30", "close": 0.008, "volume": 67888213.0}, {"date": "2021-05-03", "close": 0.008, "volume": 73672396.0}, {"date": "2021-05-04", "close": 0.0072, "volume": 49529724.0}, {"date": "2021-05-05", "close": 0.0072, "volume": 39765361.0}, {"date": "2021-05-06", "close": 0.008, "volume": 298339310.0}, {"date": "2021-05-07", "close": 0.0072, "volume": 63603693.0}, {"date": "2021-05-10", "close": 0.008, "volume": 40375385.0}, {"date": "2021-05-11", "close": 0.008, "volume": 12972286.0}, {"date": "2021-05-12", "close": 0.0072, "volume": 7773458.0}, {"date": "2021-05-13", "close": 0.0072, "volume": 15738904.0}, {"date": "2021-05-14", "close": 0.0064, "volume": 144067056.0}, {"date": "2021-05-17", "close": 0.0072, "volume": 62588638.0}, {"date": "2021-05-18", "close": 0.0072, "volume": 54708336.0}, {"date": "2021-05-19", "close": 0.0064, "volume": 14861756.0}, {"date": "2021-05-20", "close": 0.0064, "volume": 2707370.0}, {"date": "2021-05-21", "close": 0.0064, "volume": 3445205.0}, {"date": "2021-05-24", "close": 0.0072, "volume": 22773230.0}, {"date": "2021-05-25", "close": 0.0064, "volume": 6086968.0}, {"date": "2021-05-26", "close": 0.0064, "volume": 11904360.0}, {"date": "2021-05-27", "close": 0.0064, "volume": 9504133.0}, {"date": "2021-05-28", "close": 0.0064, "volume": 19681838.0}, {"date": "2021-05-31", "close": 0.0064, "volume": 5144419.0}, {"date": "2021-06-01", "close": 0.0064, "volume": 5830208.0}, {"date": "2021-06-02", "close": 0.0064, "volume": 5077681.0}, {"date": "2021-06-03", "close": 0.0064, "volume": 11547731.0}, {"date": "2021-06-04", "close": 0.0064, "volume": 18512419.0}, {"date": "2021-06-07", "close": 0.0064, "volume": 42179358.0}, {"date": "2021-06-08", "close": 0.0056, "volume": 67308745.0}, {"date": "2021-06-09", "close": 0.0056, "volume": 16765360.0}, {"date": "2021-06-10", "close": 0.0064, "volume": 50900628.0}, {"date": "2021-06-11", "close": 0.006, "volume": 13693806.0}, {"date": "2021-06-15", "close": 0.006, "volume": 8650164.0}, {"date": "2021-06-16", "close": 0.0056, "volume": 5309120.0}, {"date": "2021-06-17", "close": 0.0056, "volume": 4774311.0}, {"date": "2021-06-18", "close": 0.0056, "volume": 4859091.0}, {"date": "2021-06-21", "close": 0.0056, "volume": 16744924.0}, {"date": "2021-06-22", "close": 0.0048, "volume": 56012915.0}, {"date": "2021-06-23", "close": 0.0052, "volume": 11751816.0}, {"date": "2021-06-24", "close": 0.0056, "volume": 20503650.0}, {"date": "2021-06-25", "close": 0.0056, "volume": 91900143.0}, {"date": "2021-06-28", "close": 0.0056, "volume": 60807106.0}, {"date": "2021-06-29", "close": 0.0056, "volume": 20062444.0}, {"date": "2021-06-30", "close": 0.0056, "volume": 44260296.0}, {"date": "2021-07-01", "close": 0.0056, "volume": 30687513.0}, {"date": "2021-07-02", "close": 0.0064, "volume": 20773678.0}, {"date": "2021-07-05", "close": 0.0064, "volume": 37597705.0}, {"date": "2021-07-06", "close": 0.0064, "volume": 62675869.0}, {"date": "2021-07-07", "close": 0.0064, "volume": 40794428.0}, {"date": "2021-07-08", "close": 0.0064, "volume": 16726890.0}, {"date": "2021-07-09", "close": 0.006, "volume": 9115823.0}, {"date": "2021-07-12", "close": 0.0064, "volume": 3340170.0}, {"date": "2021-07-13", "close": 0.0056, "volume": 4833875.0}, {"date": "2021-07-14", "close": 0.006, "volume": 7208045.0}, {"date": "2021-07-15", "close": 0.0064, "volume": 28875848.0}, {"date": "2021-07-16", "close": 0.0064, "volume": 26488761.0}, {"date": "2021-07-19", "close": 0.0064, "volume": 3709596.0}, {"date": "2021-07-20", "close": 0.0064, "volume": 68519371.0}, {"date": "2021-07-21", "close": 0.0064, "volume": 7625538.0}, {"date": "2021-07-22", "close": 0.0056, "volume": 4620859.0}, {"date": "2021-07-23", "close": 0.0064, "volume": 12841476.0}, {"date": "2021-07-26", "close": 0.0056, "volume": 8522746.0}, {"date": "2021-07-27", "close": 0.0056, "volume": 13366034.0}, {"date": "2021-07-28", "close": 0.0056, "volume": 6609465.0}, {"date": "2021-07-29", "close": 0.0072, "volume": 81757576.0}, {"date": "2021-07-30", "close": 0.0064, "volume": 21694456.0}, {"date": "2021-08-02", "close": 0.0072, "volume": 26577248.0}, {"date": "2021-08-03", "close": 0.008, "volume": 101406544.0}, {"date": "2021-08-04", "close": 0.008, "volume": 120567966.0}, {"date": "2021-08-09", "close": 0.0072, "volume": 133176601.0}, {"date": "2021-08-10", "close": 0.0072, "volume": 45866880.0}, {"date": "2021-08-11", "close": 0.0064, "volume": 18656725.0}, {"date": "2021-08-12", "close": 0.0072, "volume": 8019739.0}, {"date": "2021-08-13", "close": 0.0072, "volume": 86154981.0}, {"date": "2021-08-16", "close": 0.0064, "volume": 49247206.0}, {"date": "2021-08-17", "close": 0.0064, "volume": 31708211.0}, {"date": "2021-08-18", "close": 0.0072, "volume": 9989581.0}, {"date": "2021-08-19", "close": 0.0064, "volume": 11193284.0}, {"date": "2021-08-20", "close": 0.0064, "volume": 113584200.0}, {"date": "2021-08-23", "close": 0.0064, "volume": 56738008.0}, {"date": "2021-08-24", "close": 0.0064, "volume": 15145008.0}, {"date": "2021-08-25", "close": 0.0064, "volume": 4796269.0}, {"date": "2021-08-26", "close": 0.0064, "volume": 25978691.0}, {"date": "2021-08-27", "close": 0.0072, "volume": 6525426.0}, {"date": "2021-08-30", "close": 0.0072, "volume": 9855146.0}, {"date": "2021-08-31", "close": 0.0064, "volume": 13353960.0}, {"date": "2021-09-01", "close": 0.0068, "volume": 6855480.0}, {"date": "2021-09-02", "close": 0.0064, "volume": 5767511.0}, {"date": "2021-09-03", "close": 0.0072, "volume": 41164631.0}, {"date": "2021-09-06", "close": 0.0064, "volume": 19336390.0}, {"date": "2021-09-07", "close": 0.0064, "volume": 7872764.0}, {"date": "2021-09-08", "close": 0.0064, "volume": 12992000.0}, {"date": "2021-09-09", "close": 0.0064, "volume": 64927576.0}, {"date": "2021-09-10", "close": 0.0064, "volume": 29074739.0}, {"date": "2021-09-13", "close": 0.0064, "volume": 35106939.0}, {"date": "2021-09-14", "close": 0.0064, "volume": 6265280.0}, {"date": "2021-09-15", "close": 0.0064, "volume": 13072411.0}, {"date": "2021-09-16", "close": 0.0072, "volume": 99503766.0}, {"date": "2021-09-17", "close": 0.0072, "volume": 50242906.0}, {"date": "2021-09-20", "close": 0.0072, "volume": 28446614.0}, {"date": "2021-09-21", "close": 0.0064, "volume": 29328554.0}, {"date": "2021-09-22", "close": 0.0072, "volume": 12653286.0}, {"date": "2021-09-23", "close": 0.0072, "volume": 37856734.0}, {"date": "2021-09-24", "close": 0.008, "volume": 18101223.0}, {"date": "2021-09-27", "close": 0.008, "volume": 90810985.0}, {"date": "2021-09-28", "close": 0.0072, "volume": 23201560.0}, {"date": "2021-09-29", "close": 0.008, "volume": 6635390.0}, {"date": "2021-09-30", "close": 0.0072, "volume": 70055496.0}, {"date": "2021-10-01", "close": 0.0072, "volume": 8879281.0}, {"date": "2021-10-04", "close": 0.0072, "volume": 13899721.0}, {"date": "2021-10-05", "close": 0.0072, "volume": 27333191.0}, {"date": "2021-10-06", "close": 0.0072, "volume": 8384573.0}, {"date": "2021-10-07", "close": 0.0072, "volume": 7872164.0}, {"date": "2021-10-08", "close": 0.0072, "volume": 7381021.0}, {"date": "2021-10-11", "close": 0.0072, "volume": 10133341.0}, {"date": "2021-10-12", "close": 0.0072, "volume": 18290819.0}, {"date": "2021-10-13", "close": 0.0068, "volume": 2575358.0}, {"date": "2021-10-14", "close": 0.0072, "volume": 7084059.0}, {"date": "2021-10-15", "close": 0.0072, "volume": 2195791.0}, {"date": "2021-10-18", "close": 0.0072, "volume": 6038199.0}, {"date": "2021-10-19", "close": 0.0064, "volume": 4628470.0}, {"date": "2021-10-20", "close": 0.0072, "volume": 4126098.0}, {"date": "2021-10-21", "close": 0.0064, "volume": 4462375.0}, {"date": "2021-10-22", "close": 0.0064, "volume": 11938275.0}, {"date": "2021-10-25", "close": 0.0072, "volume": 2906184.0}, {"date": "2021-10-26", "close": 0.0072, "volume": 11274779.0}, {"date": "2021-10-27", "close": 0.0064, "volume": 12228329.0}, {"date": "2021-10-28", "close": 0.0064, "volume": 6386443.0}, {"date": "2021-10-29", "close": 0.0072, "volume": 3623625.0}, {"date": "2021-11-01", "close": 0.0064, "volume": 5102589.0}, {"date": "2021-11-02", "close": 0.0064, "volume": 5610116.0}, {"date": "2021-11-03", "close": 0.0064, "volume": 3232533.0}, {"date": "2021-11-04", "close": 0.0064, "volume": 7019216.0}, {"date": "2021-11-05", "close": 0.0064, "volume": 7810389.0}, {"date": "2021-11-08", "close": 0.0064, "volume": 60914463.0}, {"date": "2021-11-09", "close": 0.0056, "volume": 46522400.0}, {"date": "2021-11-10", "close": 0.0064, "volume": 13850745.0}, {"date": "2021-11-11", "close": 0.0064, "volume": 9886325.0}, {"date": "2021-11-12", "close": 0.0056, "volume": 6132736.0}, {"date": "2021-11-15", "close": 0.0056, "volume": 13247154.0}, {"date": "2021-11-16", "close": 0.0064, "volume": 6274441.0}, {"date": "2021-11-17", "close": 0.0064, "volume": 19646380.0}, {"date": "2021-11-18", "close": 0.0064, "volume": 7642784.0}, {"date": "2021-11-19", "close": 0.0064, "volume": 5221526.0}, {"date": "2021-11-22", "close": 0.0064, "volume": 1681914.0}, {"date": "2021-11-23", "close": 0.0064, "volume": 8857171.0}, {"date": "2021-11-24", "close": 0.006, "volume": 3483099.0}, {"date": "2021-11-25", "close": 0.0056, "volume": 3559408.0}, {"date": "2021-11-26", "close": 0.0056, "volume": 1525724.0}, {"date": "2021-11-29", "close": 0.0056, "volume": 17662201.0}, {"date": "2021-11-30", "close": 0.006, "volume": 4097276.0}, {"date": "2021-12-01", "close": 0.0056, "volume": 7771301.0}, {"date": "2021-12-02", "close": 0.0056, "volume": 473553.0}, {"date": "2021-12-03", "close": 0.006, "volume": 2483166.0}, {"date": "2021-12-06", "close": 0.0056, "volume": 30075458.0}, {"date": "2021-12-07", "close": 0.0056, "volume": 5784723.0}, {"date": "2021-12-08", "close": 0.0056, "volume": 10696025.0}, {"date": "2021-12-09", "close": 0.0064, "volume": 6901474.0}, {"date": "2021-12-10", "close": 0.0064, "volume": 5435134.0}, {"date": "2021-12-13", "close": 0.0072, "volume": 55802353.0}, {"date": "2021-12-14", "close": 0.0064, "volume": 22575190.0}, {"date": "2021-12-15", "close": 0.0064, "volume": 5342968.0}, {"date": "2021-12-16", "close": 0.0064, "volume": 7244813.0}, {"date": "2021-12-17", "close": 0.0056, "volume": 13933391.0}, {"date": "2021-12-20", "close": 0.0064, "volume": 13138463.0}, {"date": "2021-12-21", "close": 0.0064, "volume": 18070290.0}, {"date": "2021-12-22", "close": 0.0064, "volume": 3660533.0}, {"date": "2021-12-23", "close": 0.0068, "volume": 1826356.0}, {"date": "2021-12-24", "close": 0.006, "volume": 9821500.0}, {"date": "2021-12-29", "close": 0.0064, "volume": 15165554.0}, {"date": "2021-12-30", "close": 0.0072, "volume": 6417904.0}, {"date": "2021-12-31", "close": 0.0064, "volume": 6625379.0}, {"date": "2022-01-04", "close": 0.0064, "volume": 11539084.0}, {"date": "2022-01-05", "close": 0.0064, "volume": 10975901.0}, {"date": "2022-01-06", "close": 0.0064, "volume": 1398189.0}, {"date": "2022-01-07", "close": 0.0064, "volume": 6751614.0}, {"date": "2022-01-10", "close": 0.0064, "volume": 7055079.0}, {"date": "2022-01-11", "close": 0.0056, "volume": 1608241.0}, {"date": "2022-01-12", "close": 0.0064, "volume": 20802554.0}, {"date": "2022-01-13", "close": 0.0064, "volume": 5330546.0}, {"date": "2022-01-14", "close": 0.0064, "volume": 13078463.0}, {"date": "2022-01-17", "close": 0.0064, "volume": 1418811.0}, {"date": "2022-01-18", "close": 0.0064, "volume": 15248853.0}, {"date": "2022-01-19", "close": 0.0056, "volume": 17402373.0}, {"date": "2022-01-20", "close": 0.0056, "volume": 16983101.0}, {"date": "2022-01-21", "close": 0.0056, "volume": 17403274.0}, {"date": "2022-01-24", "close": 0.0056, "volume": 4569165.0}, {"date": "2022-01-25", "close": 0.0056, "volume": 17455256.0}, {"date": "2022-01-27", "close": 0.0056, "volume": 15255524.0}, {"date": "2022-01-28", "close": 0.0064, "volume": 91722436.0}, {"date": "2022-01-31", "close": 0.0056, "volume": 28943823.0}, {"date": "2022-02-01", "close": 0.0056, "volume": 4616953.0}, {"date": "2022-02-02", "close": 0.0056, "volume": 14793159.0}, {"date": "2022-02-03", "close": 0.0064, "volume": 11473608.0}, {"date": "2022-02-04", "close": 0.0056, "volume": 5373039.0}, {"date": "2022-02-07", "close": 0.0048, "volume": 13371120.0}, {"date": "2022-02-08", "close": 0.0056, "volume": 6623543.0}, {"date": "2022-02-09", "close": 0.0056, "volume": 9384378.0}, {"date": "2022-02-10", "close": 0.0064, "volume": 6070376.0}, {"date": "2022-02-11", "close": 0.006, "volume": 3755414.0}, {"date": "2022-02-14", "close": 0.0048, "volume": 17500970.0}, {"date": "2022-02-15", "close": 0.0056, "volume": 9493388.0}, {"date": "2022-02-16", "close": 0.0056, "volume": 7275440.0}, {"date": "2022-02-17", "close": 0.0056, "volume": 2886381.0}, {"date": "2022-02-18", "close": 0.0048, "volume": 5930043.0}, {"date": "2022-02-21", "close": 0.0048, "volume": 1738131.0}, {"date": "2022-02-22", "close": 0.0052, "volume": 2116900.0}, {"date": "2022-02-23", "close": 0.0048, "volume": 4345328.0}, {"date": "2022-02-24", "close": 0.0048, "volume": 22940144.0}, {"date": "2022-02-25", "close": 0.0048, "volume": 34168660.0}, {"date": "2022-02-28", "close": 0.0048, "volume": 46144834.0}, {"date": "2022-03-01", "close": 0.0048, "volume": 31792655.0}, {"date": "2022-03-02", "close": 0.0048, "volume": 4286769.0}, {"date": "2022-03-03", "close": 0.0056, "volume": 4397115.0}, {"date": "2022-03-04", "close": 0.0048, "volume": 1137493.0}, {"date": "2022-03-07", "close": 0.0052, "volume": 1787373.0}, {"date": "2022-03-08", "close": 0.0048, "volume": 6586596.0}, {"date": "2022-03-09", "close": 0.0056, "volume": 16701735.0}, {"date": "2022-03-10", "close": 0.0052, "volume": 1252455.0}, {"date": "2022-03-11", "close": 0.0056, "volume": 67550.0}, {"date": "2022-03-14", "close": 0.0056, "volume": 8049434.0}, {"date": "2022-03-15", "close": 0.0048, "volume": 3721336.0}, {"date": "2022-03-16", "close": 0.0048, "volume": 593064.0}, {"date": "2022-03-17", "close": 0.0048, "volume": 1831394.0}, {"date": "2022-03-18", "close": 0.0052, "volume": 7470088.0}, {"date": "2022-03-21", "close": 0.0048, "volume": 4943786.0}, {"date": "2022-03-22", "close": 0.0052, "volume": 8236125.0}, {"date": "2022-03-23", "close": 0.0056, "volume": 9902883.0}, {"date": "2022-03-24", "close": 0.0056, "volume": 13486133.0}, {"date": "2022-03-25", "close": 0.0056, "volume": 15638301.0}, {"date": "2022-03-28", "close": 0.0056, "volume": 4802285.0}, {"date": "2022-03-29", "close": 0.0056, "volume": 1227293.0}, {"date": "2022-03-30", "close": 0.0056, "volume": 5072549.0}, {"date": "2022-03-31", "close": 0.0052, "volume": 9668044.0}, {"date": "2022-04-01", "close": 0.0048, "volume": 12114116.0}, {"date": "2022-04-04", "close": 0.0048, "volume": 10476891.0}, {"date": "2022-04-05", "close": 0.0056, "volume": 11787258.0}, {"date": "2022-04-06", "close": 0.0056, "volume": 34577493.0}, {"date": "2022-04-07", "close": 0.0064, "volume": 74387258.0}, {"date": "2022-04-08", "close": 0.0064, "volume": 36892464.0}, {"date": "2022-04-11", "close": 0.0056, "volume": 40500176.0}, {"date": "2022-04-12", "close": 0.0056, "volume": 10313734.0}, {"date": "2022-04-13", "close": 0.0056, "volume": 23324669.0}, {"date": "2022-04-14", "close": 0.0056, "volume": 11893633.0}, {"date": "2022-04-19", "close": 0.0056, "volume": 3567521.0}, {"date": "2022-04-20", "close": 0.0056, "volume": 6594794.0}, {"date": "2022-04-21", "close": 0.0048, "volume": 5106331.0}, {"date": "2022-04-22", "close": 0.0048, "volume": 10808375.0}, {"date": "2022-04-26", "close": 0.0048, "volume": 11810140.0}, {"date": "2022-04-27", "close": 0.0048, "volume": 8137400.0}, {"date": "2022-04-28", "close": 0.0048, "volume": 12523358.0}, {"date": "2022-04-29", "close": 0.0044, "volume": 67754731.0}, {"date": "2022-05-02", "close": 0.004, "volume": 15058515.0}, {"date": "2022-05-03", "close": 0.0048, "volume": 9304220.0}, {"date": "2022-05-04", "close": 0.004, "volume": 98681770.0}, {"date": "2022-05-05", "close": 0.0064, "volume": 243831643.0}, {"date": "2022-05-06", "close": 0.0056, "volume": 38529715.0}, {"date": "2022-05-09", "close": 0.0056, "volume": 60073368.0}, {"date": "2022-05-10", "close": 0.0048, "volume": 9281828.0}, {"date": "2022-05-11", "close": 0.0056, "volume": 34228924.0}, {"date": "2022-05-12", "close": 0.0048, "volume": 5178668.0}, {"date": "2022-05-13", "close": 0.0056, "volume": 9526075.0}, {"date": "2022-05-16", "close": 0.0048, "volume": 13372354.0}, {"date": "2022-05-17", "close": 0.0056, "volume": 14755896.0}, {"date": "2022-05-18", "close": 0.0056, "volume": 3808364.0}, {"date": "2022-05-19", "close": 0.0048, "volume": 4680793.0}, {"date": "2022-05-20", "close": 0.0048, "volume": 2221723.0}, {"date": "2022-05-23", "close": 0.0056, "volume": 2890129.0}, {"date": "2022-05-24", "close": 0.0056, "volume": 6501555.0}, {"date": "2022-05-25", "close": 0.0056, "volume": 3533045.0}, {"date": "2022-05-26", "close": 0.0056, "volume": 3503044.0}, {"date": "2022-05-27", "close": 0.0048, "volume": 520003.0}, {"date": "2022-05-30", "close": 0.0052, "volume": 2653878.0}, {"date": "2022-05-31", "close": 0.0048, "volume": 2307633.0}, {"date": "2022-06-01", "close": 0.0048, "volume": 6411463.0}, {"date": "2022-06-02", "close": 0.0048, "volume": 5807365.0}, {"date": "2022-06-03", "close": 0.0048, "volume": 111345119.0}, {"date": "2022-06-06", "close": 0.004, "volume": 12374439.0}, {"date": "2022-06-07", "close": 0.0048, "volume": 1526905.0}, {"date": "2022-06-08", "close": 0.004, "volume": 5023375.0}, {"date": "2022-06-09", "close": 0.0044, "volume": 9113361.0}, {"date": "2022-06-10", "close": 0.0048, "volume": 19186048.0}, {"date": "2022-06-14", "close": 0.004, "volume": 10710931.0}, {"date": "2022-06-15", "close": 0.004, "volume": 2803545.0}, {"date": "2022-06-16", "close": 0.004, "volume": 4274234.0}, {"date": "2022-06-17", "close": 0.0048, "volume": 451110.0}, {"date": "2022-06-20", "close": 0.0048, "volume": 3712071.0}, {"date": "2022-06-21", "close": 0.004, "volume": 2913803.0}, {"date": "2022-06-22", "close": 0.004, "volume": 2608590.0}, {"date": "2022-06-23", "close": 0.0048, "volume": 885110.0}, {"date": "2022-06-24", "close": 0.004, "volume": 1473050.0}, {"date": "2022-06-27", "close": 0.0048, "volume": 20095199.0}, {"date": "2022-06-28", "close": 0.004, "volume": 3485256.0}, {"date": "2022-06-29", "close": 0.004, "volume": 5443456.0}, {"date": "2022-06-30", "close": 0.0048, "volume": 5081546.0}, {"date": "2022-07-01", "close": 0.0048, "volume": 3217364.0}, {"date": "2022-07-04", "close": 0.004, "volume": 655438.0}, {"date": "2022-07-05", "close": 0.0048, "volume": 8446681.0}, {"date": "2022-07-06", "close": 0.004, "volume": 13381954.0}, {"date": "2022-07-07", "close": 0.004, "volume": 5996830.0}, {"date": "2022-07-08", "close": 0.004, "volume": 1379363.0}, {"date": "2022-07-11", "close": 0.004, "volume": 837671.0}, {"date": "2022-07-12", "close": 0.004, "volume": 4040141.0}, {"date": "2022-07-13", "close": 0.004, "volume": 960883.0}, {"date": "2022-07-14", "close": 0.004, "volume": 7539889.0}, {"date": "2022-07-15", "close": 0.004, "volume": 1751483.0}, {"date": "2022-07-18", "close": 0.004, "volume": 2484656.0}, {"date": "2022-07-19", "close": 0.004, "volume": 1.0}, {"date": "2022-07-20", "close": 0.0048, "volume": 5755648.0}, {"date": "2022-07-21", "close": 0.004, "volume": 1166354.0}, {"date": "2022-07-22", "close": 0.004, "volume": 530288.0}, {"date": "2022-07-25", "close": 0.004, "volume": 6885863.0}, {"date": "2022-07-26", "close": 0.004, "volume": 1939760.0}, {"date": "2022-07-27", "close": 0.004, "volume": 2554666.0}, {"date": "2022-07-28", "close": 0.0048, "volume": 507425.0}, {"date": "2022-07-29", "close": 0.0048, "volume": 2588766.0}, {"date": "2022-08-01", "close": 0.0048, "volume": 5752138.0}, {"date": "2022-08-02", "close": 0.0044, "volume": 1027318.0}, {"date": "2022-08-03", "close": 0.0044, "volume": 2533516.0}, {"date": "2022-08-04", "close": 0.004, "volume": 426213.0}, {"date": "2022-08-05", "close": 0.004, "volume": 3702068.0}, {"date": "2022-08-08", "close": 0.004, "volume": 2931463.0}, {"date": "2022-08-09", "close": 0.004, "volume": 3018699.0}, {"date": "2022-08-11", "close": 0.0048, "volume": 978419.0}, {"date": "2022-08-12", "close": 0.004, "volume": 78043389.0}, {"date": "2022-08-15", "close": 0.004, "volume": 14760015.0}, {"date": "2022-08-16", "close": 0.004, "volume": 4477139.0}, {"date": "2022-08-17", "close": 0.004, "volume": 22814000.0}, {"date": "2022-08-18", "close": 0.004, "volume": 6480781.0}, {"date": "2022-08-19", "close": 0.004, "volume": 2076170.0}, {"date": "2022-08-22", "close": 0.0036, "volume": 875000.0}, {"date": "2022-08-23", "close": 0.004, "volume": 1866234.0}, {"date": "2022-08-24", "close": 0.004, "volume": 636966.0}, {"date": "2022-08-25", "close": 0.0032, "volume": 3843665.0}, {"date": "2022-08-26", "close": 0.004, "volume": 665704.0}, {"date": "2022-08-29", "close": 0.0048, "volume": 22761161.0}, {"date": "2022-08-30", "close": 0.004, "volume": 2501081.0}, {"date": "2022-08-31", "close": 0.004, "volume": 11019644.0}, {"date": "2022-09-01", "close": 0.004, "volume": 339929.0}, {"date": "2022-09-02", "close": 0.0048, "volume": 2984079.0}, {"date": "2022-09-05", "close": 0.004, "volume": 3955625.0}, {"date": "2022-09-06", "close": 0.004, "volume": 15971420.0}, {"date": "2022-09-07", "close": 0.0048, "volume": 127547578.0}, {"date": "2022-09-08", "close": 0.0056, "volume": 30119158.0}, {"date": "2022-09-09", "close": 0.0048, "volume": 5417730.0}, {"date": "2022-09-12", "close": 0.0048, "volume": 6575123.0}, {"date": "2022-09-13", "close": 0.0048, "volume": 3382991.0}, {"date": "2022-09-14", "close": 0.0056, "volume": 1768778.0}, {"date": "2022-09-15", "close": 0.0048, "volume": 4134791.0}, {"date": "2022-09-16", "close": 0.0056, "volume": 92478629.0}, {"date": "2022-09-19", "close": 0.0056, "volume": 16072429.0}, {"date": "2022-09-20", "close": 0.0056, "volume": 13348619.0}, {"date": "2022-09-21", "close": 0.0056, "volume": 8493595.0}, {"date": "2022-09-23", "close": 0.0052, "volume": 10598813.0}, {"date": "2022-09-26", "close": 0.0048, "volume": 15355020.0}, {"date": "2022-09-27", "close": 0.0056, "volume": 4800000.0}, {"date": "2022-09-28", "close": 0.0056, "volume": 2262500.0}, {"date": "2022-09-29", "close": 0.0048, "volume": 6281759.0}, {"date": "2022-09-30", "close": 0.0048, "volume": 34084220.0}, {"date": "2022-10-03", "close": 0.0048, "volume": 4824965.0}, {"date": "2022-10-04", "close": 0.0044, "volume": 629598.0}, {"date": "2022-10-05", "close": 0.0048, "volume": 950958.0}, {"date": "2022-10-06", "close": 0.0044, "volume": 9207314.0}, {"date": "2022-10-07", "close": 0.004, "volume": 13644110.0}, {"date": "2022-10-10", "close": 0.004, "volume": 11644379.0}, {"date": "2022-10-11", "close": 0.0044, "volume": 51020.0}, {"date": "2022-10-12", "close": 0.0048, "volume": 1875000.0}, {"date": "2022-10-13", "close": 0.0048, "volume": 1833613.0}, {"date": "2022-10-14", "close": 0.0044, "volume": 3736820.0}, {"date": "2022-10-17", "close": 0.0044, "volume": 1482973.0}, {"date": "2022-10-18", "close": 0.004, "volume": 3125000.0}, {"date": "2022-10-20", "close": 0.0048, "volume": 79294910.0}, {"date": "2022-10-21", "close": 0.004, "volume": 23554045.0}, {"date": "2022-10-24", "close": 0.004, "volume": 5828218.0}, {"date": "2022-10-25", "close": 0.0048, "volume": 2749125.0}, {"date": "2022-10-26", "close": 0.004, "volume": 876179.0}, {"date": "2022-10-27", "close": 0.0044, "volume": 4276743.0}, {"date": "2022-10-28", "close": 0.0044, "volume": 6936469.0}, {"date": "2022-10-31", "close": 0.004, "volume": 3891979.0}, {"date": "2022-11-01", "close": 0.0044, "volume": 2943750.0}, {"date": "2022-11-02", "close": 0.0044, "volume": 347291.0}, {"date": "2022-11-03", "close": 0.0044, "volume": 5491200.0}, {"date": "2022-11-04", "close": 0.0044, "volume": 1628471.0}, {"date": "2022-11-07", "close": 0.004, "volume": 3359760.0}, {"date": "2022-11-08", "close": 0.004, "volume": 702181.0}, {"date": "2022-11-09", "close": 0.0048, "volume": 5824323.0}, {"date": "2022-11-10", "close": 0.004, "volume": 8578125.0}, {"date": "2022-11-11", "close": 0.0044, "volume": 1118666.0}, {"date": "2022-11-14", "close": 0.0048, "volume": 2904876.0}, {"date": "2022-11-15", "close": 0.004, "volume": 65213621.0}, {"date": "2022-11-16", "close": 0.004, "volume": 15928363.0}, {"date": "2022-11-17", "close": 0.004, "volume": 9789599.0}, {"date": "2022-11-18", "close": 0.004, "volume": 3452736.0}, {"date": "2022-11-21", "close": 0.0044, "volume": 3242645.0}, {"date": "2022-11-22", "close": 0.004, "volume": 2604166.0}, {"date": "2022-11-23", "close": 0.004, "volume": 15635786.0}, {"date": "2022-11-24", "close": 0.004, "volume": 687500.0}, {"date": "2022-11-25", "close": 0.004, "volume": 13496771.0}, {"date": "2022-11-28", "close": 0.004, "volume": 4725185.0}, {"date": "2022-11-29", "close": 0.004, "volume": 5515479.0}, {"date": "2022-11-30", "close": 0.004, "volume": 8220649.0}, {"date": "2022-12-01", "close": 0.0044, "volume": 1895171.0}, {"date": "2022-12-02", "close": 0.004, "volume": 3013703.0}, {"date": "2022-12-05", "close": 0.004, "volume": 2610341.0}, {"date": "2022-12-06", "close": 0.004, "volume": 1057495.0}, {"date": "2022-12-07", "close": 0.0032, "volume": 3899100.0}, {"date": "2022-12-08", "close": 0.004, "volume": 15960954.0}, {"date": "2022-12-09", "close": 0.004, "volume": 1047523.0}, {"date": "2022-12-12", "close": 0.004, "volume": 1785125.0}, {"date": "2022-12-13", "close": 0.0032, "volume": 13731284.0}, {"date": "2022-12-14", "close": 0.004, "volume": 586320.0}, {"date": "2022-12-15", "close": 0.004, "volume": 350000.0}, {"date": "2022-12-16", "close": 0.004, "volume": 2474575.0}, {"date": "2022-12-19", "close": 0.004, "volume": 7652484.0}, {"date": "2022-12-20", "close": 0.004, "volume": 1550513.0}, {"date": "2022-12-22", "close": 0.004, "volume": 13246529.0}, {"date": "2022-12-23", "close": 0.004, "volume": 895834.0}, {"date": "2022-12-28", "close": 0.004, "volume": 4316354.0}, {"date": "2022-12-29", "close": 0.004, "volume": 31250.0}, {"date": "2022-12-30", "close": 0.004, "volume": 12523704.0}, {"date": "2023-01-03", "close": 0.004, "volume": 3008766.0}, {"date": "2023-01-04", "close": 0.004, "volume": 5118924.0}, {"date": "2023-01-05", "close": 0.0032, "volume": 2818173.0}, {"date": "2023-01-06", "close": 0.004, "volume": 2530670.0}, {"date": "2023-01-09", "close": 0.004, "volume": 1250850.0}, {"date": "2023-01-10", "close": 0.0036, "volume": 4335561.0}, {"date": "2023-01-11", "close": 0.004, "volume": 3101283.0}, {"date": "2023-01-12", "close": 0.004, "volume": 5516076.0}, {"date": "2023-01-13", "close": 0.0032, "volume": 2529040.0}, {"date": "2023-01-16", "close": 0.0032, "volume": 9569809.0}, {"date": "2023-01-17", "close": 0.004, "volume": 2923616.0}, {"date": "2023-01-18", "close": 0.004, "volume": 331245.0}, {"date": "2023-01-19", "close": 0.004, "volume": 639583.0}, {"date": "2023-01-20", "close": 0.004, "volume": 39539588.0}, {"date": "2023-01-23", "close": 0.004, "volume": 7131079.0}, {"date": "2023-01-24", "close": 0.004, "volume": 2149134.0}, {"date": "2023-01-25", "close": 0.004, "volume": 14583745.0}, {"date": "2023-01-27", "close": 0.004, "volume": 6779111.0}, {"date": "2023-01-30", "close": 0.0032, "volume": 6534668.0}, {"date": "2023-01-31", "close": 0.0036, "volume": 7322499.0}, {"date": "2023-02-01", "close": 0.0036, "volume": 396859.0}, {"date": "2023-02-02", "close": 0.0036, "volume": 3549734.0}, {"date": "2023-02-03", "close": 0.004, "volume": 2007553.0}, {"date": "2023-02-06", "close": 0.004, "volume": 23957925.0}, {"date": "2023-02-07", "close": 0.004, "volume": 13212413.0}, {"date": "2023-02-08", "close": 0.0036, "volume": 2359736.0}, {"date": "2023-02-09", "close": 0.004, "volume": 2005196.0}, {"date": "2023-02-10", "close": 0.004, "volume": 39503.0}, {"date": "2023-02-13", "close": 0.004, "volume": 120758.0}, {"date": "2023-02-16", "close": 0.004, "volume": 621875.0}, {"date": "2023-02-17", "close": 0.004, "volume": 11261560.0}, {"date": "2023-02-20", "close": 0.004, "volume": 4886899.0}, {"date": "2023-02-21", "close": 0.004, "volume": 1795156.0}, {"date": "2023-02-22", "close": 0.004, "volume": 125000.0}, {"date": "2023-02-23", "close": 0.0032, "volume": 2202851.0}, {"date": "2023-02-24", "close": 0.004, "volume": 1730593.0}, {"date": "2023-02-27", "close": 0.0032, "volume": 2192253.0}, {"date": "2023-02-28", "close": 0.0032, "volume": 1453.0}, {"date": "2023-03-01", "close": 0.0032, "volume": 2787194.0}, {"date": "2023-03-06", "close": 0.004, "volume": 643866.0}, {"date": "2023-03-07", "close": 0.004, "volume": 535270.0}, {"date": "2023-03-08", "close": 0.0032, "volume": 500125.0}, {"date": "2023-03-09", "close": 0.004, "volume": 84375.0}, {"date": "2023-03-10", "close": 0.004, "volume": 1473.0}, {"date": "2023-03-13", "close": 0.004, "volume": 2521186.0}, {"date": "2023-03-14", "close": 0.004, "volume": 1730764.0}, {"date": "2023-03-15", "close": 0.004, "volume": 375000.0}, {"date": "2023-03-16", "close": 0.0032, "volume": 376508.0}, {"date": "2023-03-20", "close": 0.0032, "volume": 468750.0}, {"date": "2023-03-21", "close": 0.0032, "volume": 915843.0}, {"date": "2023-03-22", "close": 0.0032, "volume": 750000.0}, {"date": "2023-03-23", "close": 0.0032, "volume": 12500.0}, {"date": "2023-03-24", "close": 0.0036, "volume": 375683.0}, {"date": "2023-03-27", "close": 0.0036, "volume": 817500.0}, {"date": "2023-03-28", "close": 0.0032, "volume": 61392384.0}, {"date": "2023-03-29", "close": 0.0032, "volume": 3613784.0}, {"date": "2023-03-30", "close": 0.0032, "volume": 9155928.0}, {"date": "2023-03-31", "close": 0.0032, "volume": 11254248.0}, {"date": "2023-04-03", "close": 0.0032, "volume": 272500.0}, {"date": "2023-04-05", "close": 0.0032, "volume": 3391523.0}, {"date": "2023-04-06", "close": 0.0032, "volume": 690768.0}, {"date": "2023-04-11", "close": 0.0032, "volume": 2669160.0}, {"date": "2023-04-12", "close": 0.0032, "volume": 2328686.0}, {"date": "2023-04-13", "close": 0.0032, "volume": 653769.0}, {"date": "2023-04-14", "close": 0.004, "volume": 7769091.0}, {"date": "2023-04-17", "close": 0.0032, "volume": 21108859.0}, {"date": "2023-04-18", "close": 0.0032, "volume": 5294336.0}, {"date": "2023-04-19", "close": 0.0032, "volume": 3277601.0}, {"date": "2023-04-20", "close": 0.0032, "volume": 811653.0}, {"date": "2023-04-21", "close": 0.004, "volume": 7056473.0}, {"date": "2023-04-24", "close": 0.0032, "volume": 555913.0}, {"date": "2023-04-26", "close": 0.0032, "volume": 533854.0}, {"date": "2023-04-27", "close": 0.0032, "volume": 770619.0}, {"date": "2023-04-28", "close": 0.0032, "volume": 3806248.0}, {"date": "2023-05-01", "close": 0.0032, "volume": 1187946.0}, {"date": "2023-05-02", "close": 0.004, "volume": 5396938.0}, {"date": "2023-05-03", "close": 0.0032, "volume": 9346183.0}, {"date": "2023-05-04", "close": 0.0032, "volume": 986459.0}, {"date": "2023-05-05", "close": 0.0032, "volume": 699395.0}, {"date": "2023-05-08", "close": 0.0032, "volume": 175535.0}, {"date": "2023-05-09", "close": 0.0032, "volume": 5159439.0}, {"date": "2023-05-10", "close": 0.0032, "volume": 312500.0}, {"date": "2023-05-11", "close": 0.0032, "volume": 324390.0}, {"date": "2023-05-12", "close": 0.0028, "volume": 2575946.0}, {"date": "2023-05-15", "close": 0.0032, "volume": 1177413.0}, {"date": "2023-05-16", "close": 0.0032, "volume": 2789238.0}, {"date": "2023-05-17", "close": 0.0032, "volume": 1559525.0}, {"date": "2023-05-18", "close": 0.0028, "volume": 264208.0}, {"date": "2023-05-19", "close": 0.0032, "volume": 125861.0}, {"date": "2023-05-22", "close": 0.0032, "volume": 1792225.0}, {"date": "2023-05-23", "close": 0.0032, "volume": 3515640.0}, {"date": "2023-05-24", "close": 0.0032, "volume": 8384360.0}, {"date": "2023-05-25", "close": 0.0032, "volume": 7357999.0}, {"date": "2023-05-26", "close": 0.004, "volume": 814276.0}, {"date": "2023-05-29", "close": 0.0032, "volume": 2328480.0}, {"date": "2023-05-30", "close": 0.0032, "volume": 4989851.0}, {"date": "2023-05-31", "close": 0.0032, "volume": 4287196.0}, {"date": "2023-06-01", "close": 0.0032, "volume": 1476554.0}, {"date": "2023-06-02", "close": 0.0032, "volume": 4.0}, {"date": "2023-06-05", "close": 0.0032, "volume": 656244.0}, {"date": "2023-06-06", "close": 0.0032, "volume": 133750.0}, {"date": "2023-06-07", "close": 0.0032, "volume": 7813.0}, {"date": "2023-06-08", "close": 0.0032, "volume": 212500.0}, {"date": "2023-06-09", "close": 0.0032, "volume": 1054451.0}, {"date": "2023-06-13", "close": 0.0032, "volume": 244113.0}, {"date": "2023-06-14", "close": 0.0032, "volume": 3228164.0}, {"date": "2023-06-15", "close": 0.0032, "volume": 676170.0}, {"date": "2023-06-19", "close": 0.0028, "volume": 1075596.0}, {"date": "2023-06-20", "close": 0.0032, "volume": 1143591.0}, {"date": "2023-06-21", "close": 0.0028, "volume": 2905625.0}, {"date": "2023-06-22", "close": 0.0028, "volume": 125325.0}, {"date": "2023-06-23", "close": 0.0028, "volume": 3533500.0}, {"date": "2023-06-26", "close": 0.0028, "volume": 1356958.0}, {"date": "2023-06-27", "close": 0.0024, "volume": 10694255.0}, {"date": "2023-06-28", "close": 0.0032, "volume": 3229361.0}, {"date": "2023-06-29", "close": 0.0032, "volume": 445595.0}, {"date": "2023-06-30", "close": 0.0024, "volume": 56813926.0}, {"date": "2023-07-03", "close": 0.0028, "volume": 826970.0}, {"date": "2023-07-04", "close": 0.0032, "volume": 39.0}, {"date": "2023-07-05", "close": 0.0032, "volume": 395411.0}, {"date": "2023-07-06", "close": 0.0032, "volume": 3300418.0}, {"date": "2023-07-07", "close": 0.0032, "volume": 1116071.0}, {"date": "2023-07-10", "close": 0.0032, "volume": 2943438.0}, {"date": "2023-07-11", "close": 0.0032, "volume": 6.0}, {"date": "2023-07-12", "close": 0.0032, "volume": 873594.0}, {"date": "2023-07-13", "close": 0.0032, "volume": 246875.0}, {"date": "2023-07-14", "close": 0.0032, "volume": 91.0}, {"date": "2023-07-17", "close": 0.0032, "volume": 478574.0}, {"date": "2023-07-18", "close": 0.0032, "volume": 5000000.0}, {"date": "2023-07-19", "close": 0.0028, "volume": 1578701.0}, {"date": "2023-07-20", "close": 0.0024, "volume": 2749991.0}, {"date": "2023-07-21", "close": 0.0024, "volume": 125375.0}, {"date": "2023-07-24", "close": 0.0032, "volume": 1783438.0}, {"date": "2023-07-25", "close": 0.0032, "volume": 10639815.0}, {"date": "2023-07-26", "close": 0.0024, "volume": 2215976.0}, {"date": "2023-07-27", "close": 0.0032, "volume": 465163.0}, {"date": "2023-07-28", "close": 0.0032, "volume": 74535845.0}, {"date": "2023-07-31", "close": 0.0036, "volume": 18783705.0}, {"date": "2023-08-01", "close": 0.0032, "volume": 252310.0}, {"date": "2023-08-02", "close": 0.0032, "volume": 1914270.0}, {"date": "2023-08-03", "close": 0.0032, "volume": 1508955.0}, {"date": "2023-08-04", "close": 0.0032, "volume": 3240690.0}, {"date": "2023-08-07", "close": 0.0036, "volume": 3063475.0}, {"date": "2023-08-08", "close": 0.004, "volume": 626316.0}, {"date": "2023-08-09", "close": 0.0032, "volume": 1368479.0}, {"date": "2023-08-10", "close": 0.0036, "volume": 1042236.0}, {"date": "2023-08-11", "close": 0.0032, "volume": 432628.0}, {"date": "2023-08-14", "close": 0.0032, "volume": 8592545.0}, {"date": "2023-08-15", "close": 0.0032, "volume": 335974.0}, {"date": "2023-08-16", "close": 0.004, "volume": 3025331.0}, {"date": "2023-08-17", "close": 0.0032, "volume": 7985906.0}, {"date": "2023-08-18", "close": 0.0048, "volume": 72139388.0}, {"date": "2023-08-21", "close": 0.004, "volume": 16372158.0}, {"date": "2023-08-22", "close": 0.004, "volume": 61581021.0}, {"date": "2023-08-23", "close": 0.004, "volume": 6420940.0}, {"date": "2023-08-24", "close": 0.0048, "volume": 13359204.0}, {"date": "2023-08-25", "close": 0.004, "volume": 4140170.0}, {"date": "2023-08-28", "close": 0.004, "volume": 934844.0}, {"date": "2023-08-29", "close": 0.004, "volume": 19570988.0}, {"date": "2023-08-30", "close": 0.004, "volume": 16226840.0}, {"date": "2023-08-31", "close": 0.0048, "volume": 664588.0}, {"date": "2023-09-01", "close": 0.0048, "volume": 726745.0}, {"date": "2023-09-04", "close": 0.004, "volume": 2513615.0}, {"date": "2023-09-05", "close": 0.0048, "volume": 620389.0}, {"date": "2023-09-06", "close": 0.004, "volume": 967535.0}, {"date": "2023-09-07", "close": 0.004, "volume": 847976.0}, {"date": "2023-09-08", "close": 0.0048, "volume": 119524.0}, {"date": "2023-09-11", "close": 0.004, "volume": 1224956.0}, {"date": "2023-09-12", "close": 0.0048, "volume": 3493333.0}, {"date": "2023-09-13", "close": 0.0044, "volume": 1803178.0}, {"date": "2023-09-14", "close": 0.004, "volume": 30039396.0}, {"date": "2023-09-15", "close": 0.004, "volume": 6092536.0}, {"date": "2023-09-18", "close": 0.0032, "volume": 1111438.0}, {"date": "2023-09-19", "close": 0.004, "volume": 675280.0}, {"date": "2023-09-20", "close": 0.004, "volume": 5097873.0}, {"date": "2023-09-21", "close": 0.004, "volume": 6537385.0}, {"date": "2023-09-22", "close": 0.004, "volume": 1932635.0}, {"date": "2023-09-25", "close": 0.004, "volume": 4022459.0}, {"date": "2023-09-26", "close": 0.004, "volume": 3647556.0}, {"date": "2023-09-27", "close": 0.004, "volume": 705645.0}, {"date": "2023-09-28", "close": 0.004, "volume": 3934176.0}, {"date": "2023-09-29", "close": 0.004, "volume": 1508389.0}, {"date": "2023-10-02", "close": 0.004, "volume": 4998980.0}, {"date": "2023-10-03", "close": 0.0048, "volume": 2966104.0}, {"date": "2023-10-04", "close": 0.004, "volume": 1479675.0}, {"date": "2023-10-05", "close": 0.004, "volume": 340036.0}, {"date": "2023-10-06", "close": 0.004, "volume": 1755454.0}, {"date": "2023-10-09", "close": 0.0044, "volume": 2011456.0}, {"date": "2023-10-11", "close": 0.004, "volume": 276299.0}, {"date": "2023-10-12", "close": 0.004, "volume": 1863895.0}, {"date": "2023-10-13", "close": 0.0048, "volume": 3137079.0}, {"date": "2023-10-16", "close": 0.004, "volume": 18923273.0}, {"date": "2023-10-17", "close": 0.004, "volume": 5432833.0}, {"date": "2023-10-18", "close": 0.0032, "volume": 171606.0}, {"date": "2023-10-19", "close": 0.0048, "volume": 11110506.0}, {"date": "2023-10-20", "close": 0.0048, "volume": 8166828.0}, {"date": "2023-10-23", "close": 0.0048, "volume": 12601221.0}, {"date": "2023-10-24", "close": 0.0048, "volume": 7929683.0}, {"date": "2023-10-25", "close": 0.004, "volume": 3395833.0}, {"date": "2023-10-26", "close": 0.0044, "volume": 1457664.0}, {"date": "2023-10-27", "close": 0.0048, "volume": 844034.0}, {"date": "2023-10-30", "close": 0.0048, "volume": 2270891.0}, {"date": "2023-10-31", "close": 0.0048, "volume": 5981584.0}, {"date": "2023-11-01", "close": 0.0044, "volume": 2399699.0}, {"date": "2023-11-02", "close": 0.004, "volume": 1187476.0}, {"date": "2023-11-03", "close": 0.0048, "volume": 1375280.0}, {"date": "2023-11-06", "close": 0.0048, "volume": 1650585.0}, {"date": "2023-11-07", "close": 0.0048, "volume": 857233.0}, {"date": "2023-11-08", "close": 0.0048, "volume": 2450990.0}, {"date": "2023-11-09", "close": 0.0048, "volume": 7710858.0}, {"date": "2023-11-10", "close": 0.0048, "volume": 1372271.0}, {"date": "2023-11-13", "close": 0.0048, "volume": 27863466.0}, {"date": "2023-11-14", "close": 0.0048, "volume": 27704518.0}, {"date": "2023-11-15", "close": 0.0048, "volume": 6204941.0}, {"date": "2023-11-16", "close": 0.0048, "volume": 1262913.0}, {"date": "2023-11-17", "close": 0.0056, "volume": 6238471.0}, {"date": "2023-11-20", "close": 0.0048, "volume": 9251683.0}, {"date": "2023-11-21", "close": 0.0048, "volume": 3222216.0}, {"date": "2023-11-22", "close": 0.0048, "volume": 962916.0}, {"date": "2023-11-23", "close": 0.0048, "volume": 595124.0}, {"date": "2023-11-24", "close": 0.0048, "volume": 925996.0}, {"date": "2023-11-27", "close": 0.0048, "volume": 568230.0}, {"date": "2023-11-28", "close": 0.0048, "volume": 389718.0}, {"date": "2023-11-29", "close": 0.0048, "volume": 2435503.0}, {"date": "2023-11-30", "close": 0.004, "volume": 50100.0}, {"date": "2023-12-01", "close": 0.0048, "volume": 2370084.0}, {"date": "2023-12-04", "close": 0.0048, "volume": 11246444.0}, {"date": "2023-12-05", "close": 0.0048, "volume": 1222011.0}, {"date": "2023-12-06", "close": 0.0044, "volume": 1111881.0}, {"date": "2023-12-07", "close": 0.0048, "volume": 1341698.0}, {"date": "2023-12-08", "close": 0.0048, "volume": 2152793.0}, {"date": "2023-12-11", "close": 0.0048, "volume": 1244493.0}, {"date": "2023-12-12", "close": 0.0048, "volume": 617819.0}, {"date": "2023-12-13", "close": 0.004, "volume": 1963235.0}, {"date": "2023-12-14", "close": 0.0048, "volume": 479166.0}, {"date": "2023-12-15", "close": 0.004, "volume": 10550321.0}, {"date": "2023-12-18", "close": 0.004, "volume": 19380000.0}, {"date": "2023-12-19", "close": 0.004, "volume": 3170819.0}, {"date": "2023-12-20", "close": 0.004, "volume": 46487194.0}, {"date": "2023-12-21", "close": 0.004, "volume": 3605813.0}, {"date": "2023-12-22", "close": 0.004, "volume": 4156750.0}, {"date": "2023-12-27", "close": 0.004, "volume": 2387843.0}, {"date": "2023-12-28", "close": 0.004, "volume": 3361150.0}, {"date": "2023-12-29", "close": 0.004, "volume": 3001250.0}, {"date": "2024-01-02", "close": 0.004, "volume": 3908750.0}, {"date": "2024-01-03", "close": 0.0036, "volume": 562698.0}, {"date": "2024-01-04", "close": 0.004, "volume": 601595.0}, {"date": "2024-01-05", "close": 0.004, "volume": 27500.0}, {"date": "2024-01-08", "close": 0.004, "volume": 2969904.0}, {"date": "2024-01-09", "close": 0.004, "volume": 4332003.0}, {"date": "2024-01-10", "close": 0.004, "volume": 3793750.0}, {"date": "2024-01-11", "close": 0.0036, "volume": 614286.0}, {"date": "2024-01-12", "close": 0.004, "volume": 357490.0}, {"date": "2024-01-15", "close": 0.004, "volume": 5001291.0}, {"date": "2024-01-16", "close": 0.004, "volume": 1550223.0}, {"date": "2024-01-18", "close": 0.004, "volume": 933.0}, {"date": "2024-01-19", "close": 0.004, "volume": 313666.0}, {"date": "2024-01-22", "close": 0.004, "volume": 4670591.0}, {"date": "2024-01-23", "close": 0.004, "volume": 22500049.0}, {"date": "2024-01-24", "close": 0.0036, "volume": 902153.0}, {"date": "2024-01-25", "close": 0.0032, "volume": 702315.0}, {"date": "2024-01-29", "close": 0.0032, "volume": 152500.0}, {"date": "2024-01-30", "close": 0.0032, "volume": 2952186.0}, {"date": "2024-01-31", "close": 0.0032, "volume": 734500.0}, {"date": "2024-02-01", "close": 0.004, "volume": 47501.0}, {"date": "2024-02-02", "close": 0.004, "volume": 2188023.0}, {"date": "2024-02-05", "close": 0.004, "volume": 306049.0}, {"date": "2024-02-06", "close": 0.0032, "volume": 5236188.0}, {"date": "2024-02-07", "close": 0.004, "volume": 247779.0}, {"date": "2024-02-08", "close": 0.0032, "volume": 4419028.0}, {"date": "2024-02-09", "close": 0.0036, "volume": 483214.0}, {"date": "2024-02-12", "close": 0.004, "volume": 4701418.0}, {"date": "2024-02-13", "close": 0.004, "volume": 23750.0}, {"date": "2024-02-14", "close": 0.004, "volume": 22391263.0}, {"date": "2024-02-15", "close": 0.0032, "volume": 1393501.0}, {"date": "2024-02-16", "close": 0.004, "volume": 6160059.0}, {"date": "2024-02-19", "close": 0.004, "volume": 2175824.0}, {"date": "2024-02-20", "close": 0.004, "volume": 429375.0}, {"date": "2024-02-21", "close": 0.004, "volume": 5579743.0}, {"date": "2024-02-22", "close": 0.004, "volume": 11301750.0}, {"date": "2024-02-23", "close": 0.004, "volume": 5200996.0}, {"date": "2024-02-26", "close": 0.004, "volume": 1496488.0}, {"date": "2024-02-27", "close": 0.0032, "volume": 240043.0}, {"date": "2024-02-28", "close": 0.004, "volume": 2532403.0}, {"date": "2024-02-29", "close": 0.004, "volume": 2729156.0}, {"date": "2024-03-01", "close": 0.004, "volume": 2013780.0}, {"date": "2024-03-04", "close": 0.004, "volume": 3907740.0}, {"date": "2024-03-05", "close": 0.004, "volume": 686094.0}, {"date": "2024-03-06", "close": 0.004, "volume": 1096351.0}, {"date": "2024-03-07", "close": 0.004, "volume": 3199000.0}, {"date": "2024-03-08", "close": 0.004, "volume": 272500.0}, {"date": "2024-03-11", "close": 0.004, "volume": 1527834.0}, {"date": "2024-03-12", "close": 0.004, "volume": 4321521.0}, {"date": "2024-03-13", "close": 0.0032, "volume": 630549.0}, {"date": "2024-03-14", "close": 0.004, "volume": 272500.0}, {"date": "2024-03-15", "close": 0.004, "volume": 2024631.0}, {"date": "2024-03-18", "close": 0.004, "volume": 1300000.0}, {"date": "2024-03-19", "close": 0.004, "volume": 262053.0}, {"date": "2024-03-20", "close": 0.004, "volume": 1301493.0}, {"date": "2024-03-21", "close": 0.004, "volume": 406719.0}, {"date": "2024-03-22", "close": 0.004, "volume": 349923.0}, {"date": "2024-03-25", "close": 0.004, "volume": 1366744.0}, {"date": "2024-03-26", "close": 0.0032, "volume": 13687500.0}, {"date": "2024-03-27", "close": 0.004, "volume": 1220758.0}, {"date": "2024-03-28", "close": 0.004, "volume": 501061.0}, {"date": "2024-04-02", "close": 0.004, "volume": 2231951.0}, {"date": "2024-04-03", "close": 0.004, "volume": 5198076.0}, {"date": "2024-04-04", "close": 0.0032, "volume": 98498439.0}, {"date": "2024-04-05", "close": 0.004, "volume": 2771434.0}, {"date": "2024-04-08", "close": 0.0032, "volume": 101122629.0}, {"date": "2024-04-09", "close": 0.0032, "volume": 3564735.0}, {"date": "2024-04-10", "close": 0.0032, "volume": 438189.0}, {"date": "2024-04-12", "close": 0.0032, "volume": 3566173.0}, {"date": "2024-04-15", "close": 0.0032, "volume": 1689250.0}, {"date": "2024-04-16", "close": 0.0032, "volume": 5625.0}, {"date": "2024-04-17", "close": 0.0032, "volume": 84189.0}, {"date": "2024-04-18", "close": 0.0032, "volume": 545194.0}, {"date": "2024-04-19", "close": 0.0032, "volume": 882755.0}, {"date": "2024-04-22", "close": 0.0032, "volume": 60069.0}, {"date": "2024-04-23", "close": 0.0032, "volume": 2312975.0}, {"date": "2024-04-24", "close": 0.0032, "volume": 1424764.0}, {"date": "2024-04-26", "close": 0.0032, "volume": 21027620.0}, {"date": "2024-04-29", "close": 0.004, "volume": 70300339.0}, {"date": "2024-04-30", "close": 0.004, "volume": 2224708.0}, {"date": "2024-05-01", "close": 0.004, "volume": 62334.0}, {"date": "2024-05-02", "close": 0.004, "volume": 16389985.0}, {"date": "2024-05-03", "close": 0.004, "volume": 1279460.0}, {"date": "2024-05-06", "close": 0.004, "volume": 566661.0}, {"date": "2024-05-07", "close": 0.0032, "volume": 322118.0}, {"date": "2024-05-08", "close": 0.004, "volume": 7492390.0}, {"date": "2024-05-09", "close": 0.004, "volume": 21602225.0}, {"date": "2024-05-10", "close": 0.004, "volume": 1678718.0}, {"date": "2024-05-13", "close": 0.0032, "volume": 3592271.0}, {"date": "2024-05-14", "close": 0.0032, "volume": 13431431.0}, {"date": "2024-05-15", "close": 0.0032, "volume": 3106253.0}, {"date": "2024-05-16", "close": 0.0032, "volume": 872198.0}, {"date": "2024-05-17", "close": 0.004, "volume": 2685938.0}, {"date": "2024-05-20", "close": 0.0036, "volume": 626566.0}, {"date": "2024-05-21", "close": 0.0032, "volume": 2941861.0}, {"date": "2024-05-22", "close": 0.0036, "volume": 521851.0}, {"date": "2024-05-23", "close": 0.004, "volume": 5423828.0}, {"date": "2024-05-24", "close": 0.0032, "volume": 1688058.0}, {"date": "2024-05-27", "close": 0.004, "volume": 197833.0}, {"date": "2024-05-28", "close": 0.0032, "volume": 530388.0}, {"date": "2024-05-29", "close": 0.004, "volume": 20218794.0}, {"date": "2024-05-30", "close": 0.004, "volume": 2501918.0}, {"date": "2024-05-31", "close": 0.004, "volume": 1805625.0}, {"date": "2024-06-03", "close": 0.004, "volume": 286958.0}, {"date": "2024-06-04", "close": 0.004, "volume": 23298.0}, {"date": "2024-06-05", "close": 0.004, "volume": 330899.0}, {"date": "2024-06-06", "close": 0.004, "volume": 23125.0}, {"date": "2024-06-07", "close": 0.004, "volume": 23125.0}, {"date": "2024-06-11", "close": 0.004, "volume": 44846380.0}, {"date": "2024-06-12", "close": 0.004, "volume": 5178744.0}, {"date": "2024-06-13", "close": 0.0032, "volume": 349875.0}, {"date": "2024-06-14", "close": 0.004, "volume": 9288910.0}, {"date": "2024-06-17", "close": 0.004, "volume": 482455.0}, {"date": "2024-06-18", "close": 0.004, "volume": 4783551.0}, {"date": "2024-06-19", "close": 0.0032, "volume": 3736363.0}, {"date": "2024-06-20", "close": 0.0032, "volume": 11571528.0}, {"date": "2024-06-21", "close": 0.0032, "volume": 18910375.0}, {"date": "2024-06-24", "close": 0.004, "volume": 4465726.0}, {"date": "2024-06-25", "close": 0.0032, "volume": 10722935.0}, {"date": "2024-06-26", "close": 0.004, "volume": 318429.0}, {"date": "2024-06-27", "close": 0.0032, "volume": 4065014.0}, {"date": "2024-06-28", "close": 0.004, "volume": 483499.0}, {"date": "2024-07-01", "close": 0.0032, "volume": 969569.0}, {"date": "2024-07-02", "close": 0.0032, "volume": 2525000.0}, {"date": "2024-07-03", "close": 0.0032, "volume": 1357393.0}, {"date": "2024-07-04", "close": 0.004, "volume": 1676160.0}, {"date": "2024-07-05", "close": 0.004, "volume": 456561.0}, {"date": "2024-07-08", "close": 0.0032, "volume": 346645.0}, {"date": "2024-07-09", "close": 0.0036, "volume": 373330.0}, {"date": "2024-07-10", "close": 0.0032, "volume": 12019733.0}, {"date": "2024-07-11", "close": 0.0032, "volume": 8301960.0}, {"date": "2024-07-12", "close": 0.0032, "volume": 20195899.0}, {"date": "2024-07-15", "close": 0.0032, "volume": 17869980.0}, {"date": "2024-07-16", "close": 0.004, "volume": 6321605.0}, {"date": "2024-07-17", "close": 0.004, "volume": 652226.0}, {"date": "2024-07-18", "close": 0.004, "volume": 1931250.0}, {"date": "2024-07-19", "close": 0.004, "volume": 1324454.0}, {"date": "2024-07-22", "close": 0.004, "volume": 2531443.0}, {"date": "2024-07-23", "close": 0.0032, "volume": 796210.0}, {"date": "2024-07-24", "close": 0.004, "volume": 4839688.0}, {"date": "2024-07-25", "close": 0.0032, "volume": 3841253.0}, {"date": "2024-07-26", "close": 0.004, "volume": 2503603.0}, {"date": "2024-07-29", "close": 0.004, "volume": 7918994.0}, {"date": "2024-07-30", "close": 0.004, "volume": 1250000.0}, {"date": "2024-07-31", "close": 0.004, "volume": 4744251.0}, {"date": "2024-08-01", "close": 0.004, "volume": 148125.0}, {"date": "2024-08-02", "close": 0.004, "volume": 664776.0}, {"date": "2024-08-05", "close": 0.0032, "volume": 262303.0}, {"date": "2024-08-06", "close": 0.0032, "volume": 1026493.0}, {"date": "2024-08-07", "close": 0.004, "volume": 25000.0}, {"date": "2024-08-08", "close": 0.004, "volume": 338750.0}, {"date": "2024-08-09", "close": 0.004, "volume": 3343665.0}, {"date": "2024-08-12", "close": 0.004, "volume": 75969340.0}, {"date": "2024-08-13", "close": 0.004, "volume": 9512853.0}, {"date": "2024-08-14", "close": 0.0048, "volume": 5963631.0}, {"date": "2024-08-15", "close": 0.0048, "volume": 2729375.0}, {"date": "2024-08-16", "close": 0.004, "volume": 3866710.0}, {"date": "2024-08-19", "close": 0.0048, "volume": 5830216.0}, {"date": "2024-08-20", "close": 0.004, "volume": 4659063.0}, {"date": "2024-08-21", "close": 0.0048, "volume": 441070.0}, {"date": "2024-08-22", "close": 0.0048, "volume": 1333260.0}, {"date": "2024-08-23", "close": 0.0048, "volume": 4030543.0}, {"date": "2024-08-26", "close": 0.0048, "volume": 1444129.0}, {"date": "2024-08-27", "close": 0.004, "volume": 3479418.0}, {"date": "2024-08-28", "close": 0.004, "volume": 11912154.0}, {"date": "2024-08-29", "close": 0.0048, "volume": 40561980.0}, {"date": "2024-08-30", "close": 0.0048, "volume": 77297950.0}, {"date": "2024-09-02", "close": 0.0048, "volume": 9789578.0}, {"date": "2024-09-03", "close": 0.0048, "volume": 187776.0}, {"date": "2024-09-04", "close": 0.0048, "volume": 3467485.0}, {"date": "2024-09-05", "close": 0.004, "volume": 19862443.0}, {"date": "2024-09-06", "close": 0.004, "volume": 756700.0}, {"date": "2024-09-09", "close": 0.0048, "volume": 644000.0}, {"date": "2024-09-10", "close": 0.0044, "volume": 20000.0}, {"date": "2024-09-11", "close": 0.0048, "volume": 2881336.0}, {"date": "2024-09-12", "close": 0.004, "volume": 3419443.0}, {"date": "2024-09-13", "close": 0.0048, "volume": 5776343.0}, {"date": "2024-09-16", "close": 0.0048, "volume": 19396.0}, {"date": "2024-09-17", "close": 0.0044, "volume": 427739.0}, {"date": "2024-09-18", "close": 0.004, "volume": 4460000.0}, {"date": "2024-09-19", "close": 0.0048, "volume": 7462623.0}, {"date": "2024-09-20", "close": 0.0048, "volume": 12429486.0}, {"date": "2024-09-23", "close": 0.004, "volume": 4910815.0}, {"date": "2024-09-24", "close": 0.0048, "volume": 3318529.0}, {"date": "2024-09-25", "close": 0.0048, "volume": 3188274.0}, {"date": "2024-09-26", "close": 0.0048, "volume": 108034059.0}, {"date": "2024-09-27", "close": 0.0048, "volume": 3443985.0}, {"date": "2024-09-30", "close": 0.0056, "volume": 5552539.0}, {"date": "2024-10-01", "close": 0.0048, "volume": 11729713.0}, {"date": "2024-10-02", "close": 0.0056, "volume": 2911858.0}, {"date": "2024-10-03", "close": 0.0056, "volume": 14033860.0}, {"date": "2024-10-04", "close": 0.0056, "volume": 1680379.0}, {"date": "2024-10-07", "close": 0.0056, "volume": 4838911.0}, {"date": "2024-10-08", "close": 0.0056, "volume": 4082264.0}, {"date": "2024-10-09", "close": 0.0048, "volume": 2125865.0}, {"date": "2024-10-10", "close": 0.0056, "volume": 37781694.0}, {"date": "2024-10-11", "close": 0.0064, "volume": 2717671.0}, {"date": "2024-10-14", "close": 0.0056, "volume": 59079623.0}, {"date": "2024-10-15", "close": 0.0064, "volume": 23479843.0}, {"date": "2024-10-16", "close": 0.0064, "volume": 20098665.0}, {"date": "2024-10-17", "close": 0.0072, "volume": 4296820.0}, {"date": "2024-10-18", "close": 0.0064, "volume": 3781655.0}, {"date": "2024-10-21", "close": 0.0072, "volume": 17247100.0}, {"date": "2024-10-22", "close": 0.0064, "volume": 3192691.0}, {"date": "2024-10-23", "close": 0.0064, "volume": 14736770.0}, {"date": "2024-10-24", "close": 0.0056, "volume": 8319684.0}, {"date": "2024-10-25", "close": 0.0056, "volume": 24687798.0}, {"date": "2024-10-28", "close": 0.0056, "volume": 3531930.0}, {"date": "2024-10-29", "close": 0.0056, "volume": 22369599.0}, {"date": "2024-10-30", "close": 0.0056, "volume": 49730713.0}, {"date": "2024-10-31", "close": 0.0064, "volume": 819058.0}, {"date": "2024-11-01", "close": 0.0056, "volume": 1644110.0}, {"date": "2024-11-04", "close": 0.0056, "volume": 2011740.0}, {"date": "2024-11-05", "close": 0.0056, "volume": 329481.0}, {"date": "2024-11-06", "close": 0.0064, "volume": 1075803.0}, {"date": "2024-11-07", "close": 0.0064, "volume": 3680474.0}, {"date": "2024-11-08", "close": 0.0064, "volume": 28469029.0}, {"date": "2024-11-11", "close": 0.0056, "volume": 5090108.0}, {"date": "2024-11-12", "close": 0.0056, "volume": 3400484.0}, {"date": "2024-11-13", "close": 0.0056, "volume": 4889684.0}, {"date": "2024-11-14", "close": 0.0056, "volume": 2795950.0}, {"date": "2024-11-15", "close": 0.0064, "volume": 18621328.0}, {"date": "2024-11-18", "close": 0.0064, "volume": 22867221.0}, {"date": "2024-11-19", "close": 0.0072, "volume": 65247624.0}, {"date": "2024-11-20", "close": 0.0072, "volume": 25392693.0}, {"date": "2024-11-21", "close": 0.0064, "volume": 3853221.0}, {"date": "2024-11-22", "close": 0.008, "volume": 57096748.0}, {"date": "2024-11-25", "close": 0.008, "volume": 21024951.0}, {"date": "2024-11-26", "close": 0.0072, "volume": 4740501.0}, {"date": "2024-11-27", "close": 0.0072, "volume": 26594768.0}, {"date": "2024-11-28", "close": 0.008, "volume": 8072831.0}, {"date": "2024-11-29", "close": 0.0088, "volume": 49156115.0}, {"date": "2024-12-02", "close": 0.0096, "volume": 2534140.0}, {"date": "2024-12-03", "close": 0.0088, "volume": 38965464.0}, {"date": "2024-12-04", "close": 0.0072, "volume": 41974575.0}, {"date": "2024-12-05", "close": 0.0072, "volume": 4268068.0}, {"date": "2024-12-06", "close": 0.008, "volume": 14981431.0}, {"date": "2024-12-09", "close": 0.0088, "volume": 4612294.0}, {"date": "2024-12-10", "close": 0.008, "volume": 9820564.0}, {"date": "2024-12-11", "close": 0.0088, "volume": 12567051.0}, {"date": "2024-12-12", "close": 0.008, "volume": 12629230.0}, {"date": "2024-12-13", "close": 0.008, "volume": 2320723.0}, {"date": "2024-12-16", "close": 0.0088, "volume": 4540929.0}, {"date": "2024-12-17", "close": 0.0088, "volume": 27860358.0}, {"date": "2024-12-18", "close": 0.008, "volume": 10919995.0}, {"date": "2024-12-19", "close": 0.0096, "volume": 47328525.0}, {"date": "2024-12-20", "close": 0.0088, "volume": 14723211.0}, {"date": "2024-12-23", "close": 0.0096, "volume": 6194120.0}, {"date": "2024-12-24", "close": 0.0088, "volume": 5221236.0}, {"date": "2024-12-27", "close": 0.008, "volume": 25619064.0}, {"date": "2024-12-30", "close": 0.0088, "volume": 3425770.0}, {"date": "2025-01-03", "close": 0.008, "volume": 93263143.0}, {"date": "2025-01-06", "close": 0.0056, "volume": 77787104.0}, {"date": "2025-01-07", "close": 0.0048, "volume": 68718199.0}, {"date": "2025-01-08", "close": 0.0056, "volume": 15763064.0}, {"date": "2025-01-09", "close": 0.0056, "volume": 6381570.0}, {"date": "2025-01-10", "close": 0.0048, "volume": 370450.0}, {"date": "2025-01-13", "close": 0.0056, "volume": 38122298.0}, {"date": "2025-01-14", "close": 0.0064, "volume": 39736504.0}, {"date": "2025-01-15", "close": 0.0056, "volume": 3249504.0}, {"date": "2025-01-16", "close": 0.0064, "volume": 1318695.0}, {"date": "2025-01-17", "close": 0.0056, "volume": 1586164.0}, {"date": "2025-01-20", "close": 0.0056, "volume": 1989796.0}, {"date": "2025-01-21", "close": 0.0056, "volume": 1043979.0}, {"date": "2025-01-22", "close": 0.0056, "volume": 37758358.0}, {"date": "2025-01-23", "close": 0.0056, "volume": 7617576.0}, {"date": "2025-01-24", "close": 0.0056, "volume": 8011135.0}, {"date": "2025-01-28", "close": 0.0048, "volume": 6008526.0}, {"date": "2025-01-29", "close": 0.0052, "volume": 1103363.0}, {"date": "2025-01-30", "close": 0.0052, "volume": 2936026.0}, {"date": "2025-01-31", "close": 0.0048, "volume": 27201518.0}, {"date": "2025-02-03", "close": 0.0048, "volume": 2917619.0}, {"date": "2025-02-04", "close": 0.004, "volume": 787500.0}, {"date": "2025-02-05", "close": 0.0048, "volume": 125719.0}, {"date": "2025-02-06", "close": 0.004, "volume": 49223.0}, {"date": "2025-02-07", "close": 0.0048, "volume": 2521005.0}, {"date": "2025-02-10", "close": 0.004, "volume": 2841411.0}, {"date": "2025-02-11", "close": 0.0048, "volume": 3425685.0}, {"date": "2025-02-12", "close": 0.004, "volume": 833215.0}, {"date": "2025-02-13", "close": 0.0048, "volume": 208005.0}, {"date": "2025-02-14", "close": 0.0048, "volume": 5175738.0}, {"date": "2025-02-17", "close": 0.004, "volume": 481699.0}, {"date": "2025-02-18", "close": 0.004, "volume": 387346.0}, {"date": "2025-02-19", "close": 0.004, "volume": 2347933.0}, {"date": "2025-02-20", "close": 0.0048, "volume": 9546559.0}, {"date": "2025-02-21", "close": 0.004, "volume": 2117931.0}, {"date": "2025-02-24", "close": 0.0048, "volume": 7715199.0}, {"date": "2025-02-25", "close": 0.0056, "volume": 5179548.0}, {"date": "2025-02-26", "close": 0.0048, "volume": 569164.0}, {"date": "2025-02-27", "close": 0.0048, "volume": 242903.0}, {"date": "2025-02-28", "close": 0.0048, "volume": 2734213.0}, {"date": "2025-03-03", "close": 0.0048, "volume": 1134843.0}, {"date": "2025-03-04", "close": 0.0048, "volume": 2778291.0}, {"date": "2025-03-05", "close": 0.0048, "volume": 812804.0}, {"date": "2025-03-06", "close": 0.0048, "volume": 20300155.0}, {"date": "2025-03-07", "close": 0.0048, "volume": 56384224.0}, {"date": "2025-03-11", "close": 0.0048, "volume": 195674.0}, {"date": "2025-03-12", "close": 0.0048, "volume": 654128.0}, {"date": "2025-03-13", "close": 0.0044, "volume": 184366.0}, {"date": "2025-03-14", "close": 0.0048, "volume": 1351681.0}, {"date": "2025-03-17", "close": 0.004, "volume": 375000.0}, {"date": "2025-03-18", "close": 0.0048, "volume": 1414424.0}, {"date": "2025-03-19", "close": 0.0044, "volume": 337786.0}, {"date": "2025-03-20", "close": 0.0048, "volume": 2762789.0}, {"date": "2025-03-21", "close": 0.0048, "volume": 193985.0}, {"date": "2025-03-24", "close": 0.0056, "volume": 4746411.0}, {"date": "2025-03-25", "close": 0.0056, "volume": 1143284.0}, {"date": "2025-03-26", "close": 0.004, "volume": 6397068.0}, {"date": "2025-03-27", "close": 0.0056, "volume": 3239780.0}, {"date": "2025-03-28", "close": 0.0048, "volume": 807140.0}, {"date": "2025-03-31", "close": 0.0048, "volume": 4196895.0}, {"date": "2025-04-01", "close": 0.004, "volume": 849.0}, {"date": "2025-04-02", "close": 0.0048, "volume": 622826.0}, {"date": "2025-04-03", "close": 0.004, "volume": 186048.0}, {"date": "2025-04-04", "close": 0.004, "volume": 658201.0}, {"date": "2025-04-07", "close": 0.0048, "volume": 2039575.0}, {"date": "2025-04-08", "close": 0.004, "volume": 1264909.0}, {"date": "2025-04-09", "close": 0.004, "volume": 3391523.0}, {"date": "2025-04-10", "close": 0.0048, "volume": 15031796.0}, {"date": "2025-04-11", "close": 0.004, "volume": 14825298.0}, {"date": "2025-04-14", "close": 0.004, "volume": 1137425.0}, {"date": "2025-04-15", "close": 0.0048, "volume": 2109741.0}, {"date": "2025-04-16", "close": 0.004, "volume": 1217326.0}, {"date": "2025-04-17", "close": 0.0048, "volume": 424291.0}, {"date": "2025-04-22", "close": 0.0048, "volume": 3556163.0}, {"date": "2025-04-23", "close": 0.004, "volume": 3151556.0}, {"date": "2025-04-24", "close": 0.004, "volume": 380101.0}, {"date": "2025-04-28", "close": 0.0048, "volume": 1248820.0}, {"date": "2025-04-29", "close": 0.0048, "volume": 283956.0}, {"date": "2025-04-30", "close": 0.004, "volume": 1410819.0}, {"date": "2025-05-01", "close": 0.004, "volume": 3737475.0}, {"date": "2025-05-02", "close": 0.0048, "volume": 965520.0}, {"date": "2025-05-05", "close": 0.004, "volume": 970174.0}, {"date": "2025-05-06", "close": 0.0048, "volume": 63155.0}, {"date": "2025-05-07", "close": 0.0048, "volume": 49915.0}, {"date": "2025-05-08", "close": 0.004, "volume": 166213.0}, {"date": "2025-05-09", "close": 0.004, "volume": 918305.0}, {"date": "2025-05-12", "close": 0.0048, "volume": 344154.0}, {"date": "2025-05-13", "close": 0.0044, "volume": 4111445.0}, {"date": "2025-05-14", "close": 0.0048, "volume": 3422128.0}, {"date": "2025-05-15", "close": 0.004, "volume": 34030561.0}, {"date": "2025-05-16", "close": 0.0032, "volume": 3941450.0}, {"date": "2025-05-19", "close": 0.004, "volume": 5542698.0}, {"date": "2025-05-20", "close": 0.004, "volume": 687948.0}, {"date": "2025-05-21", "close": 0.004, "volume": 62820.0}, {"date": "2025-05-22", "close": 0.0032, "volume": 4389778.0}, {"date": "2025-05-23", "close": 0.0036, "volume": 6837459.0}, {"date": "2025-05-26", "close": 0.0032, "volume": 3634439.0}, {"date": "2025-05-27", "close": 0.004, "volume": 4854314.0}, {"date": "2025-05-28", "close": 0.0032, "volume": 4521748.0}, {"date": "2025-05-29", "close": 0.0036, "volume": 7758830.0}, {"date": "2025-05-30", "close": 0.004, "volume": 1886053.0}, {"date": "2025-06-02", "close": 0.0036, "volume": 75001.0}, {"date": "2025-06-03", "close": 0.004, "volume": 486444.0}, {"date": "2025-06-04", "close": 0.004, "volume": 1540955.0}, {"date": "2025-06-05", "close": 0.004, "volume": 23750.0}, {"date": "2025-06-06", "close": 0.0036, "volume": 938941.0}, {"date": "2025-06-10", "close": 0.0032, "volume": 6380920.0}, {"date": "2025-06-11", "close": 0.004, "volume": 10461750.0}, {"date": "2025-06-12", "close": 0.0032, "volume": 118750.0}, {"date": "2025-06-13", "close": 0.0032, "volume": 237500.0}, {"date": "2025-06-16", "close": 0.0032, "volume": 337604.0}, {"date": "2025-06-17", "close": 0.0032, "volume": 6281900.0}, {"date": "2025-06-18", "close": 0.0032, "volume": 1250.0}, {"date": "2025-06-19", "close": 0.004, "volume": 2585625.0}, {"date": "2025-06-20", "close": 0.0032, "volume": 656250.0}, {"date": "2025-06-23", "close": 0.0032, "volume": 5028159.0}, {"date": "2025-06-24", "close": 0.0032, "volume": 500349.0}, {"date": "2025-06-25", "close": 0.0032, "volume": 641488.0}, {"date": "2025-06-26", "close": 0.0032, "volume": 1680184.0}, {"date": "2025-06-30", "close": 0.004, "volume": 150000.0}, {"date": "2025-07-01", "close": 0.0032, "volume": 8680381.0}, {"date": "2025-07-02", "close": 0.0032, "volume": 7080139.0}, {"date": "2025-07-03", "close": 0.0032, "volume": 9388064.0}, {"date": "2025-07-04", "close": 0.0032, "volume": 3071071.0}, {"date": "2025-07-07", "close": 0.0032, "volume": 3300508.0}, {"date": "2025-07-08", "close": 0.004, "volume": 1989833.0}, {"date": "2025-07-09", "close": 0.004, "volume": 2250634.0}, {"date": "2025-07-10", "close": 0.0032, "volume": 3471336.0}, {"date": "2025-07-11", "close": 0.0032, "volume": 1367466.0}, {"date": "2025-07-14", "close": 0.0032, "volume": 4664860.0}, {"date": "2025-07-15", "close": 0.0032, "volume": 677148.0}, {"date": "2025-07-16", "close": 0.004, "volume": 1656374.0}, {"date": "2025-07-17", "close": 0.0032, "volume": 549749.0}, {"date": "2025-07-18", "close": 0.004, "volume": 659583.0}, {"date": "2025-07-21", "close": 0.0032, "volume": 866590.0}, {"date": "2025-07-22", "close": 0.0032, "volume": 3797884.0}, {"date": "2025-07-23", "close": 0.0032, "volume": 2680849.0}, {"date": "2025-07-24", "close": 0.004, "volume": 1370125.0}, {"date": "2025-07-25", "close": 0.0032, "volume": 2814640.0}, {"date": "2025-07-28", "close": 0.0032, "volume": 3344269.0}, {"date": "2025-07-29", "close": 0.0032, "volume": 26315365.0}, {"date": "2025-07-30", "close": 0.0032, "volume": 92661473.0}, {"date": "2025-07-31", "close": 0.0032, "volume": 687501.0}, {"date": "2025-08-01", "close": 0.0028, "volume": 4957778.0}, {"date": "2025-08-04", "close": 0.0032, "volume": 202543.0}, {"date": "2025-08-05", "close": 0.0024, "volume": 943500.0}, {"date": "2025-08-06", "close": 0.0032, "volume": 257370.0}, {"date": "2025-08-07", "close": 0.0032, "volume": 25000.0}, {"date": "2025-08-08", "close": 0.0032, "volume": 8773125.0}, {"date": "2025-08-11", "close": 0.0024, "volume": 1956529.0}, {"date": "2025-08-12", "close": 0.0032, "volume": 1601421.0}, {"date": "2025-08-13", "close": 0.0032, "volume": 8658465.0}, {"date": "2025-08-14", "close": 0.0024, "volume": 1677479.0}, {"date": "2025-08-15", "close": 0.0024, "volume": 5294458.0}, {"date": "2025-08-18", "close": 0.0032, "volume": 3670634.0}, {"date": "2025-08-19", "close": 0.0024, "volume": 462146.0}, {"date": "2025-08-20", "close": 0.0032, "volume": 633369.0}, {"date": "2025-08-21", "close": 0.0028, "volume": 625569.0}, {"date": "2025-08-22", "close": 0.0024, "volume": 1062440.0}, {"date": "2025-08-25", "close": 0.0024, "volume": 3289418.0}, {"date": "2025-08-26", "close": 0.0024, "volume": 623329.0}, {"date": "2025-08-27", "close": 0.0028, "volume": 195358.0}, {"date": "2025-08-28", "close": 0.0028, "volume": 650960.0}, {"date": "2025-08-29", "close": 0.0028, "volume": 642006.0}, {"date": "2025-09-01", "close": 0.0024, "volume": 496901.0}, {"date": "2025-09-02", "close": 0.0028, "volume": 368799.0}, {"date": "2025-09-03", "close": 0.0024, "volume": 204.0}, {"date": "2025-09-04", "close": 0.0028, "volume": 2990281.0}, {"date": "2025-09-05", "close": 0.0024, "volume": 205555.0}, {"date": "2025-09-08", "close": 0.0032, "volume": 90976638.0}, {"date": "2025-09-09", "close": 0.0032, "volume": 8099575.0}, {"date": "2025-09-10", "close": 0.004, "volume": 1325774.0}, {"date": "2025-09-11", "close": 0.004, "volume": 2631170.0}, {"date": "2025-09-12", "close": 0.004, "volume": 19821735.0}, {"date": "2025-09-15", "close": 0.004, "volume": 16300695.0}, {"date": "2025-09-16", "close": 0.004, "volume": 3219000.0}, {"date": "2025-09-17", "close": 0.004, "volume": 4409770.0}, {"date": "2025-09-18", "close": 0.004, "volume": 5913363.0}, {"date": "2025-09-19", "close": 0.004, "volume": 4609823.0}, {"date": "2025-09-22", "close": 0.004, "volume": 2538634.0}, {"date": "2025-09-23", "close": 0.004, "volume": 2200245.0}, {"date": "2025-09-24", "close": 0.004, "volume": 2687500.0}, {"date": "2025-09-25", "close": 0.004, "volume": 3159625.0}, {"date": "2025-09-26", "close": 0.004, "volume": 3125000.0}, {"date": "2025-09-29", "close": 0.004, "volume": 4864010.0}, {"date": "2025-09-30", "close": 0.004, "volume": 6563679.0}, {"date": "2025-10-01", "close": 0.004, "volume": 4756668.0}, {"date": "2025-10-02", "close": 0.004, "volume": 2877596.0}, {"date": "2025-10-03", "close": 0.004, "volume": 5064315.0}, {"date": "2025-10-06", "close": 0.004, "volume": 3792199.0}, {"date": "2025-10-07", "close": 0.0032, "volume": 10281526.0}, {"date": "2025-10-08", "close": 0.0032, "volume": 3542015.0}, {"date": "2025-10-09", "close": 0.004, "volume": 4624270.0}, {"date": "2025-10-10", "close": 0.004, "volume": 3563813.0}, {"date": "2025-10-13", "close": 0.0032, "volume": 3316551.0}, {"date": "2025-10-14", "close": 0.004, "volume": 3216041.0}, {"date": "2025-10-15", "close": 0.004, "volume": 3665258.0}, {"date": "2025-10-16", "close": 0.004, "volume": 6907511.0}, {"date": "2025-10-17", "close": 0.004, "volume": 4515750.0}, {"date": "2025-10-20", "close": 0.0032, "volume": 747450.0}, {"date": "2025-10-21", "close": 0.004, "volume": 52500.0}, {"date": "2025-10-22", "close": 0.004, "volume": 7160000.0}, {"date": "2025-10-23", "close": 0.0048, "volume": 43408196.0}, {"date": "2025-10-24", "close": 0.0048, "volume": 2628053.0}, {"date": "2025-10-27", "close": 0.004, "volume": 3064251.0}, {"date": "2025-10-28", "close": 0.004, "volume": 7392320.0}, {"date": "2025-10-29", "close": 0.004, "volume": 45052151.0}, {"date": "2025-11-03", "close": 0.0024, "volume": 52592555.0}, {"date": "2025-11-04", "close": 0.0024, "volume": 6030584.0}, {"date": "2025-11-05", "close": 0.0024, "volume": 8027384.0}, {"date": "2025-11-06", "close": 0.0024, "volume": 996409.0}, {"date": "2025-11-07", "close": 0.0028, "volume": 857500.0}, {"date": "2025-11-10", "close": 0.0028, "volume": 132616.0}, {"date": "2025-11-11", "close": 0.0028, "volume": 2437500.0}, {"date": "2025-11-12", "close": 0.0024, "volume": 1975469.0}, {"date": "2025-11-13", "close": 0.0032, "volume": 1659880.0}, {"date": "2025-11-14", "close": 0.0032, "volume": 2417905.0}, {"date": "2025-11-17", "close": 0.0032, "volume": 1565.0}, {"date": "2025-11-18", "close": 0.0028, "volume": 2126349.0}, {"date": "2025-11-19", "close": 0.0024, "volume": 1875000.0}, {"date": "2025-11-20", "close": 0.0024, "volume": 499999.0}, {"date": "2025-11-21", "close": 0.0024, "volume": 1153641.0}, {"date": "2025-11-24", "close": 0.0024, "volume": 162500.0}, {"date": "2025-11-25", "close": 0.0024, "volume": 18950134.0}, {"date": "2025-11-26", "close": 0.0028, "volume": 290163.0}, {"date": "2025-11-27", "close": 0.0024, "volume": 147296.0}, {"date": "2025-11-28", "close": 0.0028, "volume": 5516.0}, {"date": "2025-12-01", "close": 0.0024, "volume": 174131.0}, {"date": "2025-12-02", "close": 0.0024, "volume": 5792058.0}, {"date": "2025-12-03", "close": 0.0024, "volume": 12341506.0}, {"date": "2025-12-04", "close": 0.0028, "volume": 3831878.0}, {"date": "2025-12-05", "close": 0.0028, "volume": 5135008.0}, {"date": "2025-12-08", "close": 0.0028, "volume": 929689.0}, {"date": "2025-12-09", "close": 0.0024, "volume": 823683.0}, {"date": "2025-12-10", "close": 0.0024, "volume": 6250304.0}, {"date": "2025-12-11", "close": 0.0032, "volume": 2413044.0}, {"date": "2025-12-12", "close": 0.0024, "volume": 23170423.0}, {"date": "2025-12-15", "close": 0.0024, "volume": 65651545.0}, {"date": "2025-12-16", "close": 0.0016, "volume": 1950991.0}, {"date": "2025-12-17", "close": 0.0024, "volume": 1001635.0}, {"date": "2025-12-18", "close": 0.0024, "volume": 3860124.0}, {"date": "2025-12-19", "close": 0.0024, "volume": 545833.0}, {"date": "2025-12-22", "close": 0.0024, "volume": 1356723.0}, {"date": "2025-12-23", "close": 0.0024, "volume": 4662083.0}, {"date": "2025-12-24", "close": 0.0024, "volume": 1168588.0}, {"date": "2025-12-29", "close": 0.002, "volume": 1596888.0}, {"date": "2025-12-30", "close": 0.0024, "volume": 338805.0}, {"date": "2025-12-31", "close": 0.0024, "volume": 1874570.0}, {"date": "2026-01-02", "close": 0.0024, "volume": 7632960.0}, {"date": "2026-01-05", "close": 0.0024, "volume": 437500.0}, {"date": "2026-01-06", "close": 0.002, "volume": 958333.0}, {"date": "2026-01-07", "close": 0.0024, "volume": 1885416.0}, {"date": "2026-01-08", "close": 0.0024, "volume": 2787478.0}, {"date": "2026-01-09", "close": 0.002, "volume": 3039604.0}, {"date": "2026-01-12", "close": 0.0024, "volume": 1995833.0}, {"date": "2026-01-13", "close": 0.0024, "volume": 3750410.0}, {"date": "2026-01-14", "close": 0.0024, "volume": 725750.0}, {"date": "2026-01-15", "close": 0.0024, "volume": 2223546.0}, {"date": "2026-01-16", "close": 0.0024, "volume": 416666.0}, {"date": "2026-01-19", "close": 0.0024, "volume": 478958.0}, {"date": "2026-01-20", "close": 0.0024, "volume": 3333333.0}, {"date": "2026-01-22", "close": 0.0024, "volume": 12963498.0}, {"date": "2026-01-23", "close": 0.002, "volume": 841080.0}, {"date": "2026-01-27", "close": 0.0024, "volume": 926889.0}, {"date": "2026-01-28", "close": 0.0024, "volume": 250000.0}, {"date": "2026-01-29", "close": 0.0024, "volume": 1525205.0}, {"date": "2026-01-30", "close": 0.0024, "volume": 110186.0}, {"date": "2026-02-02", "close": 0.0024, "volume": 34.0}, {"date": "2026-02-03", "close": 0.0016, "volume": 2423488.0}, {"date": "2026-02-04", "close": 0.0016, "volume": 22433959.0}, {"date": "2026-02-05", "close": 0.002, "volume": 4940111.0}, {"date": "2026-02-06", "close": 0.002, "volume": 1151335.0}, {"date": "2026-02-09", "close": 0.0016, "volume": 29441.0}, {"date": "2026-02-10", "close": 0.0024, "volume": 5380450.0}, {"date": "2026-02-11", "close": 0.0016, "volume": 3819504.0}, {"date": "2026-02-12", "close": 0.0016, "volume": 667891.0}, {"date": "2026-02-13", "close": 0.002, "volume": 624938.0}, {"date": "2026-02-16", "close": 0.0016, "volume": 504313.0}, {"date": "2026-02-17", "close": 0.0016, "volume": 443951.0}, {"date": "2026-02-19", "close": 0.0016, "volume": 375000.0}, {"date": "2026-02-20", "close": 0.0016, "volume": 628736.0}, {"date": "2026-02-23", "close": 0.0016, "volume": 237500.0}, {"date": "2026-02-24", "close": 0.002, "volume": 407491.0}, {"date": "2026-02-25", "close": 0.0016, "volume": 994646.0}, {"date": "2026-02-26", "close": 0.0016, "volume": 1833974.0}, {"date": "2026-02-27", "close": 0.0016, "volume": 562900.0}, {"date": "2026-03-02", "close": 0.0016, "volume": 687496.0}, {"date": "2026-03-03", "close": 0.002, "volume": 1979464.0}, {"date": "2026-03-04", "close": 0.0016, "volume": 62500.0}, {"date": "2026-03-05", "close": 0.0016, "volume": 225769.0}, {"date": "2026-03-06", "close": 0.0016, "volume": 217363.0}, {"date": "2026-03-09", "close": 0.0016, "volume": 13034613.0}, {"date": "2026-03-10", "close": 0.0016, "volume": 15312500.0}, {"date": "2026-03-11", "close": 0.0016, "volume": 88200.0}, {"date": "2026-03-12", "close": 0.0016, "volume": 1072428.0}, {"date": "2026-03-13", "close": 0.0016, "volume": 522366.0}, {"date": "2026-03-16", "close": 0.002, "volume": 12587500.0}, {"date": "2026-03-17", "close": 0.0016, "volume": 2361849.0}, {"date": "2026-03-18", "close": 0.0016, "volume": 87500.0}, {"date": "2026-03-19", "close": 0.0016, "volume": 3628508.0}, {"date": "2026-03-20", "close": 0.002, "volume": 589538.0}, {"date": "2026-03-23", "close": 0.002, "volume": 912035.0}, {"date": "2026-03-25", "close": 0.002, "volume": 1821161.0}, {"date": "2026-03-26", "close": 0.0016, "volume": 15837500.0}, {"date": "2026-03-27", "close": 0.0016, "volume": 3581500.0}, {"date": "2026-04-01", "close": 0.0016, "volume": 100839468.0}, {"date": "2026-04-02", "close": 0.0016, "volume": 11252598.0}, {"date": "2026-04-07", "close": 0.0016, "volume": 1367558.0}, {"date": "2026-04-08", "close": 0.0016, "volume": 3681250.0}, {"date": "2026-04-09", "close": 0.0016, "volume": 1875614.0}, {"date": "2026-04-10", "close": 0.0016, "volume": 6878601.0}, {"date": "2026-04-13", "close": 0.0016, "volume": 2062500.0}, {"date": "2026-04-14", "close": 0.0016, "volume": 1062500.0}, {"date": "2026-04-15", "close": 0.0016, "volume": 2276719.0}, {"date": "2026-04-16", "close": 0.0016, "volume": 376228.0}, {"date": "2026-04-17", "close": 0.0008, "volume": 153500.0}, {"date": "2026-04-20", "close": 0.0012, "volume": 3350000.0}, {"date": "2026-04-21", "close": 0.0016, "volume": 25771744.0}, {"date": "2026-04-22", "close": 0.0016, "volume": 5824799.0}, {"date": "2026-04-23", "close": 0.002, "volume": 504460.0}, {"date": "2026-04-27", "close": 0.002, "volume": 750025.0}, {"date": "2026-04-28", "close": 0.0015, "volume": 582000.0}, {"date": "2026-04-29", "close": 0.002, "volume": 650000.0}, {"date": "2026-04-30", "close": 0.002, "volume": 400000.0}, {"date": "2026-05-04", "close": 0.002, "volume": 553084.0}, {"date": "2026-05-05", "close": 0.002, "volume": 46000.0}, {"date": "2026-05-07", "close": 0.0015, "volume": 125000.0}, {"date": "2026-05-11", "close": 0.002, "volume": 1284954.0}, {"date": "2026-05-13", "close": 0.002, "volume": 33333.0}, {"date": "2026-05-14", "close": 0.002, "volume": 300000.0}, {"date": "2026-05-15", "close": 0.0015, "volume": 596739.0}, {"date": "2026-05-18", "close": 0.002, "volume": 360000.0}, {"date": "2026-05-19", "close": 0.002, "volume": 2500000.0}, {"date": "2026-05-20", "close": 0.002, "volume": 9994500.0}, {"date": "2026-05-21", "close": 0.002, "volume": 12812.0}, {"date": "2026-05-22", "close": 0.002, "volume": 1200000.0}, {"date": "2026-05-25", "close": 0.001, "volume": 8488896.0}, {"date": "2026-05-26", "close": 0.002, "volume": 361111.0}, {"date": "2026-05-27", "close": 0.0015, "volume": 679849.0}, {"date": "2026-05-28", "close": 0.001, "volume": 60073.0}, {"date": "2026-05-29", "close": 0.0015, "volume": 4925251.0}, {"date": "2026-06-01", "close": 0.0015, "volume": 7875736.0}, {"date": "2026-06-02", "close": 0.001, "volume": 1006500.0}, {"date": "2026-06-03", "close": 0.001, "volume": 30007.0}, {"date": "2026-06-05", "close": 0.002, "volume": 2452175.0}, {"date": "2026-06-09", "close": 0.002, "volume": 4704907.0}, {"date": "2026-06-10", "close": 0.0015, "volume": 41319227.0}, {"date": "2026-06-11", "close": 0.001, "volume": 43546543.0}, {"date": "2026-06-12", "close": 0.001, "volume": 2374315.0}, {"date": "2026-06-15", "close": 0.001, "volume": 8391847.0}, {"date": "2026-06-16", "close": 0.001, "volume": 2216180.0}, {"date": "2026-06-17", "close": 0.001, "volume": 15536557.0}, {"date": "2026-06-18", "close": 0.001, "volume": 29340126.0}, {"date": "2026-06-19", "close": 0.001, "volume": 1510202.0}, {"date": "2026-06-22", "close": 0.0015, "volume": 112807.0}, {"date": "2026-06-23", "close": 0.001, "volume": 30009811.0}, {"date": "2026-06-24", "close": 0.001, "volume": 1251900.0}, {"date": "2026-06-25", "close": 0.001, "volume": 11777958.0}, {"date": "2026-06-26", "close": 0.0015, "volume": 1598333.0}, {"date": "2026-06-29", "close": 0.001, "volume": 2059419.0}, {"date": "2026-06-30", "close": 0.001, "volume": 2010514.0}, {"date": "2026-07-02", "close": 0.001, "volume": 27294172.0}, {"date": "2026-07-03", "close": 0.001, "volume": 6000000.0}, {"date": "2026-07-06", "close": 0.001, "volume": 47142.0}, {"date": "2026-07-07", "close": 0.001, "volume": 1208717.0}, {"date": "2026-07-08", "close": 0.0015, "volume": 845900.0}, {"date": "2026-07-09", "close": 0.0015, "volume": 1162546.0}, {"date": "2026-07-10", "close": 0.001, "volume": 600000.0}, {"date": "2026-07-13", "close": 0.001, "volume": 245322.0}, {"date": "2026-07-14", "close": 0.001, "volume": 466165.0}, {"date": "2026-07-16", "close": 0.001, "volume": 946170.0}, {"date": "2026-07-17", "close": 0.001, "volume": 4986073.0}, {"date": "2026-07-20", "close": 0.001, "volume": 8636342.0}, {"date": "2026-07-21", "close": 0.001, "volume": 7934243.0}, {"date": "2026-07-22", "close": 0.001, "volume": 3887511.0}, {"date": "2026-07-23", "close": 0.001, "volume": 5462665.0}, {"date": "2026-07-24", "close": 0.001, "volume": 6849999.0}, {"date": "2026-07-27", "close": 0.001, "volume": 6280000.0}, {"date": "2026-07-28", "close": 0.001, "volume": 6134363.0}, {"date": "2026-07-29", "close": 0.001, "volume": 206083854.0}, {"date": "2026-07-30", "close": 0.001, "volume": 161494846.0}, {"date": "2026-07-31", "close": 0.001, "volume": 13000001.0}, {"date": "2026-08-03", "close": 0.001, "volume": 3590800.0}, {"date": "2026-08-04", "close": 0.001, "volume": 8131240.0}, {"date": "2026-08-05", "close": 0.001, "volume": 50000000.0}, {"date": "2026-08-07", "close": 0.001, "volume": 2083668.0}, {"date": "2026-08-11", "close": 0.001, "volume": 10600003.0}, {"date": "2026-08-12", "close": 0.001, "volume": 9167809.0}, {"date": "2026-08-14", "close": 0.0015, "volume": 2446502.0}, {"date": "2026-08-17", "close": 0.001, "volume": 4296980.0}, {"date": "2026-08-18", "close": 0.0015, "volume": 2385539.0}, {"date": "2026-08-19", "close": 0.0015, "volume": 466488.0}, {"date": "2026-08-20", "close": 0.0015, "volume": 254212.0}, {"date": "2026-08-24", "close": 0.0015, "volume": 1128447.0}, {"date": "2026-08-25", "close": 0.0015, "volume": 2000000.0}, {"date": "2026-08-26", "close": 0.0015, "volume": 5215864.0}, {"date": "2026-08-27", "close": 0.001, "volume": 281.0}, {"date": "2026-08-28", "close": 0.0015, "volume": 250655.0}, {"date": "2026-08-31", "close": 0.0015, "volume": 6502500.0}, {"date": "2026-09-01", "close": 0.0015, "volume": 322339.0}, {"date": "2026-09-02", "close": 0.0015, "volume": 2125108.0}, {"date": "2026-09-03", "close": 0.001, "volume": 16786.0}, {"date": "2026-09-08", "close": 0.001, "volume": 5825858.0}, {"date": "2026-09-09", "close": 0.001, "volume": 2637533.0}, {"date": "2026-09-10", "close": 0.001, "volume": 644274.0}, {"date": "2026-09-11", "close": 0.001, "volume": 2748999.0}, {"date": "2026-09-14", "close": 0.0015, "volume": 1380730.0}, {"date": "2026-09-15", "close": 0.001, "volume": 356234599.0}, {"date": "2026-09-16", "close": 0.001, "volume": 39730225.0}, {"date": "2026-09-17", "close": 0.001, "volume": 11178528.0}, {"date": "2026-09-18", "close": 0.001, "volume": 2400000.0}], "refreshing": true}