{"ticker": "ZAG", "overview": {"name": "Zuleika Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZAG", "has_prices": true, "as_of": "2026-09-07", "last": 0.035, "prev_close": 0.037, "change": -0.001999999999999995, "change_pct": -0.05405405405405392, "session_volume": 41500.0, "vwap_5": 0.03803739478344038, "vwap_20": 0.03736495416113006, "vwap_60": 0.03617703685838295, "vwap_250": 0.03640813310613546, "high_52w": 0.054, "low_52w": 0.028, "avg_volume_20": 243041.55, "sessions": 400, "market_cap": {"value": 36397019.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03156515", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "who_key": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities) drops below 5% of ZAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156515", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "ASXSH-03152628", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "who_key": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities) is accumulating ZAG \u2014 72.45% to 73.54%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152628", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15288}, {"id": "ASX-03152550", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ZAG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152550", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "ASXSH-03148491", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "who_key": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities) is accumulating ZAG \u2014 67.64% to 72.45%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148491", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "ASXSH-03147870", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "who_key": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities) is accumulating ZAG \u2014 63.12% to 67.64%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147870", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "ASX-03143672", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ZAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143672", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55608}, {"id": "ASXSH-03134821", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "who_key": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR Group Entities) is accumulating ZAG \u2014 58.60% to 59.75%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134821", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75768}, {"id": "ASX-03134436", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ZAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134436", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "ASX-03127474", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ZAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127474", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "ASX-03123588", "src": "ASX", "ticker": "ZAG", "cik": "", "company": "Zuleika Gold Limited", "company_raw": "Zuleika Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ZAG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123588", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156515-6A1353000", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 73.54, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152628-6A1351116", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 72.45, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148491-6A1349289", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 67.64, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147870-6A1349028", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 59.75, "notice_date": "2026-09-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134821-6A1343533", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 58.6, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132210-6A1342396", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 55.29, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130377-6A1341714", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 53.41, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128761-6A1341097", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CZR Resources Ltd (CZR) and each of the entities referred to in Annexure A (CZR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 52.26, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126874-6A1340524", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. McEwen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Purcell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Willis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/zag", "needs_ocr": 0}], "directors": [{"name": "A. Willis", "first_seen": "2024-12-11", "last_seen": "2024-12-11", "status": "current", "notices": 1}, {"name": "G. McEwen", "first_seen": "2025-02-24", "last_seen": "2025-02-24", "status": "current", "notices": 1}, {"name": "G. Purcell", "first_seen": "2024-12-11", "last_seen": "2025-02-24", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156603-6A1353063"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CZR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156515-6A1353000"}, {"date": "2026-10-30", "form": "Takeover Announcements/Scheme Announcements", "title": "Takeover Offer for Zuleika - Notice of Withdrawal", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156168-6A1352836"}, {"date": "2026-10-26", "form": "Takeover Announcements/Scheme Announcements", "title": "Takeover Offer-Shareholder Approval Condition Not Satisfied", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153002-6A1351299"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding from CZR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152628-6A1351116"}], "performance": {"ticker": "ZAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-08-23", "close": 0.56, "volume": 615000.0}, {"date": "2010-08-24", "close": 0.54, "volume": 126972.0}, {"date": "2010-08-25", "close": 0.5, "volume": 118028.0}, {"date": "2010-08-26", "close": 0.5, "volume": 210000.0}, {"date": "2010-08-30", "close": 0.5, "volume": 25000.0}, {"date": "2010-08-31", "close": 0.53, "volume": 77550.0}, {"date": "2010-09-01", "close": 0.58, "volume": 106780.0}, {"date": "2010-09-02", "close": 0.575, "volume": 10568.0}, {"date": "2010-09-03", "close": 0.57, "volume": 60000.0}, {"date": "2010-09-06", "close": 0.57, "volume": 66000.0}, {"date": "2010-09-07", "close": 0.57, "volume": 199500.0}, {"date": "2010-09-09", "close": 0.56, "volume": 307500.0}, {"date": "2010-09-10", "close": 0.55, "volume": 94000.0}, {"date": "2010-09-13", "close": 0.57, "volume": 124000.0}, {"date": "2010-09-14", "close": 0.57, "volume": 124170.0}, {"date": "2010-09-15", "close": 0.58, "volume": 196290.0}, {"date": "2010-09-16", "close": 0.6, "volume": 290642.0}, {"date": "2010-09-17", "close": 0.605, "volume": 250000.0}, {"date": "2010-09-20", "close": 0.59, "volume": 119954.0}, {"date": "2010-09-21", "close": 0.585, "volume": 43000.0}, {"date": "2010-09-22", "close": 0.58, "volume": 770235.0}, {"date": "2010-09-23", "close": 0.59, "volume": 29000.0}, {"date": "2010-09-24", "close": 0.58, "volume": 53811.0}, {"date": "2010-09-27", "close": 0.6, "volume": 119500.0}, {"date": "2010-09-28", "close": 0.6, "volume": 373000.0}, {"date": "2010-09-29", "close": 0.6, "volume": 307689.0}, {"date": "2010-09-30", "close": 0.6, "volume": 50606.0}, {"date": "2010-10-01", "close": 0.61, "volume": 124978.0}, {"date": "2010-10-04", "close": 0.61, "volume": 214646.0}, {"date": "2010-10-05", "close": 0.6, "volume": 20000.0}, {"date": "2010-10-06", "close": 0.585, "volume": 93500.0}, {"date": "2010-10-07", "close": 0.62, "volume": 249264.0}, {"date": "2010-10-08", "close": 0.63, "volume": 34838.0}, {"date": "2010-10-11", "close": 0.65, "volume": 198732.0}, {"date": "2010-10-12", "close": 0.65, "volume": 38264.0}, {"date": "2010-10-13", "close": 0.65, "volume": 240265.0}, {"date": "2010-10-14", "close": 0.66, "volume": 78239.0}, {"date": "2010-10-15", "close": 0.675, "volume": 76761.0}, {"date": "2010-10-18", "close": 0.71, "volume": 362008.0}, {"date": "2010-10-19", "close": 0.7, "volume": 72053.0}, {"date": "2010-10-20", "close": 0.7, "volume": 67368.0}, {"date": "2010-10-21", "close": 0.71, "volume": 156221.0}, {"date": "2010-10-22", "close": 0.75, "volume": 185886.0}, {"date": "2010-10-25", "close": 0.73, "volume": 206630.0}, {"date": "2010-10-26", "close": 0.72, "volume": 159302.0}, {"date": "2010-10-27", "close": 0.7, "volume": 150646.0}, {"date": "2010-10-28", "close": 0.71, "volume": 41000.0}, {"date": "2010-10-29", "close": 0.71, "volume": 117000.0}, {"date": "2010-11-01", "close": 0.7, "volume": 9461.0}, {"date": "2010-11-02", "close": 0.7, "volume": 61100.0}, {"date": "2010-11-03", "close": 0.69, "volume": 178519.0}, {"date": "2010-11-04", "close": 0.73, "volume": 6864.0}, {"date": "2010-11-05", "close": 0.79, "volume": 236836.0}, {"date": "2010-11-08", "close": 0.78, "volume": 32563.0}, {"date": "2010-11-09", "close": 0.79, "volume": 73500.0}, {"date": "2010-11-10", "close": 0.77, "volume": 71307.0}, {"date": "2010-11-11", "close": 0.77, "volume": 16000.0}, {"date": "2010-11-12", "close": 0.755, "volume": 19695.0}, {"date": "2010-11-15", "close": 0.79, "volume": 59999.0}, {"date": "2010-11-16", "close": 0.785, "volume": 28661.0}, {"date": "2010-11-17", "close": 0.76, "volume": 81530.0}, {"date": "2010-11-18", "close": 0.72, "volume": 93200.0}, {"date": "2010-11-19", "close": 0.73, "volume": 27955.0}, {"date": "2010-11-22", "close": 0.7, "volume": 21785.0}, {"date": "2010-11-23", "close": 0.7, "volume": 190215.0}, {"date": "2010-11-24", "close": 0.73, "volume": 391744.0}, {"date": "2010-11-25", "close": 0.73, "volume": 112363.0}, {"date": "2010-11-26", "close": 0.75, "volume": 256538.0}, {"date": "2010-11-29", "close": 0.78, "volume": 193323.0}, {"date": "2010-11-30", "close": 0.78, "volume": 106928.0}, {"date": "2010-12-01", "close": 0.8, "volume": 340687.0}, {"date": "2010-12-02", "close": 0.78, "volume": 88900.0}, {"date": "2010-12-03", "close": 0.77, "volume": 504120.0}, {"date": "2010-12-06", "close": 0.76, "volume": 33364.0}, {"date": "2010-12-07", "close": 0.75, "volume": 91000.0}, {"date": "2010-12-08", "close": 0.72, "volume": 146355.0}, {"date": "2010-12-09", "close": 0.73, "volume": 25000.0}, {"date": "2010-12-10", "close": 0.76, "volume": 128281.0}, {"date": "2010-12-13", "close": 0.74, "volume": 66892.0}, {"date": "2010-12-14", "close": 0.75, "volume": 119152.0}, {"date": "2010-12-15", "close": 0.74, "volume": 57348.0}, {"date": "2010-12-16", "close": 0.75, "volume": 29650.0}, {"date": "2010-12-17", "close": 0.75, "volume": 48999.0}, {"date": "2010-12-20", "close": 0.74, "volume": 86001.0}, {"date": "2010-12-21", "close": 0.73, "volume": 176000.0}, {"date": "2010-12-22", "close": 0.73, "volume": 39600.0}, {"date": "2010-12-23", "close": 0.72, "volume": 38946.0}, {"date": "2010-12-29", "close": 0.72, "volume": 979.0}, {"date": "2010-12-30", "close": 0.73, "volume": 3573.0}, {"date": "2010-12-31", "close": 0.75, "volume": 9325.0}, {"date": "2011-01-04", "close": 0.75, "volume": 800.0}, {"date": "2011-01-05", "close": 0.68, "volume": 73779.0}, {"date": "2011-01-07", "close": 0.68, "volume": 17000.0}, {"date": "2011-01-10", "close": 0.7, "volume": 20942.0}, {"date": "2011-01-11", "close": 0.74, "volume": 10255.0}, {"date": "2011-01-12", "close": 0.69, "volume": 34454.0}, {"date": "2011-01-13", "close": 0.7, "volume": 24680.0}, {"date": "2011-01-14", "close": 0.7, "volume": 120643.0}, {"date": "2011-01-17", "close": 0.68, "volume": 55800.0}, {"date": "2011-01-18", "close": 0.655, "volume": 24000.0}, {"date": "2011-01-19", "close": 0.66, "volume": 48455.0}, {"date": "2011-01-20", "close": 0.7, "volume": 24513.0}, {"date": "2011-01-24", "close": 0.7, "volume": 8500.0}, {"date": "2011-01-25", "close": 0.66, "volume": 944145.0}, {"date": "2011-01-27", "close": 0.655, "volume": 42800.0}, {"date": "2011-01-28", "close": 0.57, "volume": 90105.0}, {"date": "2011-01-31", "close": 0.62, "volume": 31578.0}, {"date": "2011-02-01", "close": 0.62, "volume": 44777.0}, {"date": "2011-02-02", "close": 0.605, "volume": 38149.0}, {"date": "2011-02-03", "close": 0.615, "volume": 50000.0}, {"date": "2011-02-04", "close": 0.61, "volume": 9000.0}, {"date": "2011-02-07", "close": 0.6, "volume": 41735.0}, {"date": "2011-02-08", "close": 0.6, "volume": 85675.0}, {"date": "2011-02-09", "close": 0.6, "volume": 138000.0}, {"date": "2011-02-10", "close": 0.59, "volume": 56721.0}, {"date": "2011-02-11", "close": 0.64, "volume": 23400.0}, {"date": "2011-02-14", "close": 0.635, "volume": 21375.0}, {"date": "2011-02-15", "close": 0.6, "volume": 51913.0}, {"date": "2011-02-16", "close": 0.635, "volume": 100000.0}, {"date": "2011-02-17", "close": 0.62, "volume": 22063.0}, {"date": "2011-02-18", "close": 0.635, "volume": 16047.0}, {"date": "2011-02-21", "close": 0.63, "volume": 15000.0}, {"date": "2011-02-22", "close": 0.62, "volume": 21500.0}, {"date": "2011-02-23", "close": 0.605, "volume": 10104.0}, {"date": "2011-02-24", "close": 0.635, "volume": 113379.0}, {"date": "2011-02-25", "close": 0.62, "volume": 25000.0}, {"date": "2011-03-01", "close": 0.6, "volume": 55000.0}, {"date": "2011-03-03", "close": 0.6, "volume": 86800.0}, {"date": "2011-03-04", "close": 0.6, "volume": 10615.0}, {"date": "2011-03-07", "close": 0.6, "volume": 11885.0}, {"date": "2011-03-08", "close": 0.6, "volume": 125800.0}, {"date": "2011-03-09", "close": 0.6, "volume": 55400.0}, {"date": "2011-03-10", "close": 0.605, "volume": 69800.0}, {"date": "2011-03-11", "close": 0.6, "volume": 241500.0}, {"date": "2011-03-14", "close": 0.61, "volume": 32337.0}, {"date": "2011-03-15", "close": 0.57, "volume": 149320.0}, {"date": "2011-03-16", "close": 0.55, "volume": 56200.0}, {"date": "2011-03-17", "close": 0.55, "volume": 21470.0}, {"date": "2011-03-18", "close": 0.55, "volume": 82882.0}, {"date": "2011-03-21", "close": 0.56, "volume": 28000.0}, {"date": "2011-03-22", "close": 0.625, "volume": 92500.0}, {"date": "2011-03-24", "close": 0.615, "volume": 25200.0}, {"date": "2011-03-25", "close": 0.615, "volume": 26043.0}, {"date": "2011-03-28", "close": 0.62, "volume": 46500.0}, {"date": "2011-03-29", "close": 0.63, "volume": 33500.0}, {"date": "2011-03-30", "close": 0.6, "volume": 46500.0}, {"date": "2011-03-31", "close": 0.62, "volume": 50957.0}, {"date": "2011-04-01", "close": 0.595, "volume": 22375.0}, {"date": "2011-04-04", "close": 0.58, "volume": 29000.0}, {"date": "2011-04-05", "close": 0.575, "volume": 26000.0}, {"date": "2011-04-06", "close": 0.6, "volume": 54666.0}, {"date": "2011-04-07", "close": 0.6, "volume": 6500.0}, {"date": "2011-04-08", "close": 0.58, "volume": 89465.0}, {"date": "2011-04-11", "close": 0.58, "volume": 30000.0}, {"date": "2011-04-12", "close": 0.59, "volume": 34551.0}, {"date": "2011-04-14", "close": 0.58, "volume": 4000.0}, {"date": "2011-04-15", "close": 0.565, "volume": 47512.0}, {"date": "2011-04-18", "close": 0.55, "volume": 138900.0}, {"date": "2011-04-19", "close": 0.565, "volume": 88543.0}, {"date": "2011-04-20", "close": 0.55, "volume": 51672.0}, {"date": "2011-04-21", "close": 0.58, "volume": 77163.0}, {"date": "2011-04-27", "close": 0.6, "volume": 132801.0}, {"date": "2011-04-28", "close": 0.58, "volume": 39009.0}, {"date": "2011-04-29", "close": 0.6, "volume": 195337.0}, {"date": "2011-05-03", "close": 0.585, "volume": 38000.0}, {"date": "2011-05-04", "close": 0.59, "volume": 64000.0}, {"date": "2011-05-09", "close": 0.55, "volume": 26500.0}, {"date": "2011-05-10", "close": 0.51, "volume": 97540.0}, {"date": "2011-05-11", "close": 0.55, "volume": 10000.0}, {"date": "2011-05-12", "close": 0.515, "volume": 57235.0}, {"date": "2011-05-16", "close": 0.49, "volume": 49160.0}, {"date": "2011-05-18", "close": 0.495, "volume": 6100.0}, {"date": "2011-05-19", "close": 0.495, "volume": 1400.0}, {"date": "2011-05-20", "close": 0.475, "volume": 95325.0}, {"date": "2011-05-23", "close": 0.445, "volume": 13000.0}, {"date": "2011-05-25", "close": 0.41, "volume": 240034.0}, {"date": "2011-05-26", "close": 0.41, "volume": 30175.0}, {"date": "2011-05-27", "close": 0.405, "volume": 10000.0}, {"date": "2011-05-30", "close": 0.42, "volume": 74264.0}, {"date": "2011-05-31", "close": 0.43, "volume": 53170.0}, {"date": "2011-06-01", "close": 0.475, "volume": 109600.0}, {"date": "2011-06-02", "close": 0.5, "volume": 38600.0}, {"date": "2011-06-06", "close": 0.5, "volume": 20000.0}, {"date": "2011-06-08", "close": 0.49, "volume": 28000.0}, {"date": "2011-06-09", "close": 0.45, "volume": 16200.0}, {"date": "2011-06-10", "close": 0.43, "volume": 88419.0}, {"date": "2011-06-14", "close": 0.4, "volume": 164044.0}, {"date": "2011-06-15", "close": 0.39, "volume": 9000.0}, {"date": "2011-06-16", "close": 0.385, "volume": 37200.0}, {"date": "2011-06-20", "close": 0.385, "volume": 10000.0}, {"date": "2011-06-21", "close": 0.38, "volume": 11900.0}, {"date": "2011-06-23", "close": 0.36, "volume": 30000.0}, {"date": "2011-06-24", "close": 0.33, "volume": 262080.0}, {"date": "2011-06-27", "close": 0.28, "volume": 125122.0}, {"date": "2011-06-28", "close": 0.285, "volume": 90815.0}, {"date": "2011-06-29", "close": 0.29, "volume": 144251.0}, {"date": "2011-06-30", "close": 0.3, "volume": 248147.0}, {"date": "2011-07-01", "close": 0.305, "volume": 25117.0}, {"date": "2011-07-04", "close": 0.32, "volume": 284406.0}, {"date": "2011-07-05", "close": 0.32, "volume": 14000.0}, {"date": "2011-07-07", "close": 0.325, "volume": 70000.0}, {"date": "2011-07-11", "close": 0.32, "volume": 33500.0}, {"date": "2011-07-14", "close": 0.33, "volume": 100000.0}, {"date": "2011-07-15", "close": 0.305, "volume": 28150.0}, {"date": "2011-07-18", "close": 0.305, "volume": 103520.0}, {"date": "2011-07-20", "close": 0.29, "volume": 9000.0}, {"date": "2011-07-21", "close": 0.295, "volume": 25114.0}, {"date": "2011-07-22", "close": 0.29, "volume": 108270.0}, {"date": "2011-07-25", "close": 0.28, "volume": 88000.0}, {"date": "2011-07-26", "close": 0.3, "volume": 61176.0}, {"date": "2011-07-27", "close": 0.26, "volume": 31000.0}, {"date": "2011-07-28", "close": 0.27, "volume": 19000.0}, {"date": "2011-08-01", "close": 0.29, "volume": 30000.0}, {"date": "2011-08-02", "close": 0.275, "volume": 55470.0}, {"date": "2011-08-03", "close": 0.29, "volume": 913473.0}, {"date": "2011-08-04", "close": 0.29, "volume": 963976.0}, {"date": "2011-08-05", "close": 0.29, "volume": 126532.0}, {"date": "2011-08-08", "close": 0.27, "volume": 338312.0}, {"date": "2011-08-09", "close": 0.29, "volume": 312577.0}, {"date": "2011-08-10", "close": 0.29, "volume": 97000.0}, {"date": "2011-08-11", "close": 0.29, "volume": 155000.0}, {"date": "2011-08-12", "close": 0.29, "volume": 51500.0}, {"date": "2011-08-15", "close": 0.3, "volume": 31025.0}, {"date": "2011-08-16", "close": 0.305, "volume": 50475.0}, {"date": "2011-08-17", "close": 0.285, "volume": 415648.0}, {"date": "2011-08-18", "close": 0.315, "volume": 40000.0}, {"date": "2011-08-19", "close": 0.295, "volume": 61000.0}, {"date": "2011-08-22", "close": 0.32, "volume": 34000.0}, {"date": "2011-08-23", "close": 0.315, "volume": 42000.0}, {"date": "2011-08-24", "close": 0.33, "volume": 150500.0}, {"date": "2011-08-25", "close": 0.32, "volume": 94000.0}, {"date": "2011-08-26", "close": 0.32, "volume": 164000.0}, {"date": "2011-08-29", "close": 0.31, "volume": 65000.0}, {"date": "2011-08-30", "close": 0.33, "volume": 32200.0}, {"date": "2011-08-31", "close": 0.32, "volume": 25500.0}, {"date": "2011-09-01", "close": 0.32, "volume": 100000.0}, {"date": "2011-09-06", "close": 0.35, "volume": 43671.0}, {"date": "2011-09-07", "close": 0.34, "volume": 15500.0}, {"date": "2011-09-08", "close": 0.32, "volume": 31500.0}, {"date": "2011-09-09", "close": 0.295, "volume": 70000.0}, {"date": "2011-09-12", "close": 0.295, "volume": 30000.0}, {"date": "2011-09-13", "close": 0.295, "volume": 5600.0}, {"date": "2011-09-14", "close": 0.3, "volume": 8600.0}, {"date": "2011-09-19", "close": 0.28, "volume": 44463.0}, {"date": "2011-09-20", "close": 0.3, "volume": 73737.0}, {"date": "2011-09-21", "close": 0.28, "volume": 20500.0}, {"date": "2011-09-22", "close": 0.275, "volume": 147687.0}, {"date": "2011-09-30", "close": 0.27, "volume": 23100.0}, {"date": "2011-10-03", "close": 0.26, "volume": 60000.0}, {"date": "2011-10-04", "close": 0.275, "volume": 67300.0}, {"date": "2011-10-05", "close": 0.25, "volume": 14700.0}, {"date": "2011-10-06", "close": 0.27, "volume": 50000.0}, {"date": "2011-10-07", "close": 0.27, "volume": 10300.0}, {"date": "2011-10-10", "close": 0.26, "volume": 15000.0}, {"date": "2011-10-13", "close": 0.25, "volume": 16500.0}, {"date": "2011-10-14", "close": 0.25, "volume": 4248.0}, {"date": "2011-10-17", "close": 0.25, "volume": 22000.0}, {"date": "2011-10-18", "close": 0.24, "volume": 72000.0}, {"date": "2011-10-19", "close": 0.25, "volume": 90000.0}, {"date": "2011-10-21", "close": 0.25, "volume": 18000.0}, {"date": "2011-10-25", "close": 0.25, "volume": 20000.0}, {"date": "2011-10-26", "close": 0.25, "volume": 152600.0}, {"date": "2011-10-27", "close": 0.25, "volume": 5000.0}, {"date": "2011-10-28", "close": 0.25, "volume": 58200.0}, {"date": "2011-11-01", "close": 0.245, "volume": 22200.0}, {"date": "2011-11-02", "close": 0.25, "volume": 10000.0}, {"date": "2011-11-03", "close": 0.245, "volume": 12300.0}, {"date": "2011-11-04", "close": 0.25, "volume": 27100.0}, {"date": "2011-11-08", "close": 0.25, "volume": 206000.0}, {"date": "2011-11-11", "close": 0.245, "volume": 125337.0}, {"date": "2011-11-16", "close": 0.245, "volume": 5000.0}, {"date": "2011-11-18", "close": 0.25, "volume": 300000.0}, {"date": "2011-11-21", "close": 0.25, "volume": 2000.0}, {"date": "2011-11-22", "close": 0.23, "volume": 5000.0}, {"date": "2011-11-23", "close": 0.25, "volume": 102476.0}, {"date": "2011-11-24", "close": 0.25, "volume": 3900.0}, {"date": "2011-11-29", "close": 0.23, "volume": 58000.0}, {"date": "2011-11-30", "close": 0.25, "volume": 350000.0}, {"date": "2011-12-01", "close": 0.25, "volume": 227704.0}, {"date": "2011-12-02", "close": 0.25, "volume": 457296.0}, {"date": "2011-12-05", "close": 0.25, "volume": 100000.0}, {"date": "2011-12-06", "close": 0.25, "volume": 102000.0}, {"date": "2011-12-07", "close": 0.25, "volume": 252704.0}, {"date": "2011-12-08", "close": 0.25, "volume": 66000.0}, {"date": "2011-12-09", "close": 0.25, "volume": 157400.0}, {"date": "2011-12-12", "close": 0.25, "volume": 23896.0}, {"date": "2011-12-13", "close": 0.245, "volume": 14000.0}, {"date": "2011-12-14", "close": 0.265, "volume": 2827897.0}, {"date": "2011-12-15", "close": 0.255, "volume": 40000.0}, {"date": "2011-12-19", "close": 0.245, "volume": 329994.0}, {"date": "2011-12-20", "close": 0.245, "volume": 23000.0}, {"date": "2011-12-21", "close": 0.245, "volume": 17000.0}, {"date": "2011-12-22", "close": 0.25, "volume": 16500.0}, {"date": "2011-12-23", "close": 0.245, "volume": 36700.0}, {"date": "2012-01-04", "close": 0.245, "volume": 47000.0}, {"date": "2012-01-05", "close": 0.25, "volume": 40000.0}, {"date": "2012-01-09", "close": 0.24, "volume": 16000.0}, {"date": "2012-01-11", "close": 0.235, "volume": 35820.0}, {"date": "2012-01-12", "close": 0.26, "volume": 64127.0}, {"date": "2012-01-17", "close": 0.28, "volume": 19000.0}, {"date": "2012-01-18", "close": 0.29, "volume": 157539.0}, {"date": "2012-01-19", "close": 0.275, "volume": 151000.0}, {"date": "2012-01-20", "close": 0.275, "volume": 122125.0}, {"date": "2012-01-23", "close": 0.285, "volume": 263061.0}, {"date": "2012-01-24", "close": 0.29, "volume": 35000.0}, {"date": "2012-01-25", "close": 0.285, "volume": 20000.0}, {"date": "2012-01-30", "close": 0.285, "volume": 31800.0}, {"date": "2012-01-31", "close": 0.3, "volume": 70450.0}, {"date": "2012-02-01", "close": 0.31, "volume": 40000.0}, {"date": "2012-02-02", "close": 0.3, "volume": 20550.0}, {"date": "2012-02-03", "close": 0.28, "volume": 41311.0}, {"date": "2012-02-07", "close": 0.29, "volume": 49714.0}, {"date": "2012-02-08", "close": 0.27, "volume": 57000.0}, {"date": "2012-02-09", "close": 0.27, "volume": 54635.0}, {"date": "2012-02-10", "close": 0.27, "volume": 2458.0}, {"date": "2012-02-14", "close": 0.26, "volume": 59542.0}, {"date": "2012-02-15", "close": 0.265, "volume": 3384.0}, {"date": "2012-02-16", "close": 0.25, "volume": 4000.0}, {"date": "2012-02-17", "close": 0.265, "volume": 53259.0}, {"date": "2012-02-20", "close": 0.26, "volume": 26938.0}, {"date": "2012-02-21", "close": 0.25, "volume": 33701.0}, {"date": "2012-02-22", "close": 0.255, "volume": 123000.0}, {"date": "2012-02-23", "close": 0.255, "volume": 25467.0}, {"date": "2012-02-27", "close": 0.26, "volume": 33384.0}, {"date": "2012-02-28", "close": 0.24, "volume": 426266.0}, {"date": "2012-03-01", "close": 0.245, "volume": 69904.0}, {"date": "2012-03-02", "close": 0.25, "volume": 2280.0}, {"date": "2012-03-05", "close": 0.245, "volume": 260278.0}, {"date": "2012-03-07", "close": 0.23, "volume": 63000.0}, {"date": "2012-03-08", "close": 0.23, "volume": 16500.0}, {"date": "2012-03-09", "close": 0.225, "volume": 105000.0}, {"date": "2012-03-12", "close": 0.23, "volume": 64480.0}, {"date": "2012-03-13", "close": 0.25, "volume": 19208.0}, {"date": "2012-03-14", "close": 0.245, "volume": 45592.0}, {"date": "2012-03-16", "close": 0.23, "volume": 43410.0}, {"date": "2012-03-19", "close": 0.23, "volume": 200535.0}, {"date": "2012-03-20", "close": 0.23, "volume": 30000.0}, {"date": "2012-03-21", "close": 0.245, "volume": 175000.0}, {"date": "2012-03-22", "close": 0.24, "volume": 12200.0}, {"date": "2012-03-26", "close": 0.26, "volume": 84700.0}, {"date": "2012-03-27", "close": 0.25, "volume": 96732.0}, {"date": "2012-03-29", "close": 0.235, "volume": 61950.0}, {"date": "2012-03-30", "close": 0.235, "volume": 94603.0}, {"date": "2012-04-02", "close": 0.235, "volume": 37897.0}, {"date": "2012-04-03", "close": 0.23, "volume": 172103.0}, {"date": "2012-04-04", "close": 0.225, "volume": 156749.0}, {"date": "2012-04-05", "close": 0.21, "volume": 43251.0}, {"date": "2012-04-10", "close": 0.215, "volume": 36000.0}, {"date": "2012-04-12", "close": 0.205, "volume": 100000.0}, {"date": "2012-04-13", "close": 0.205, "volume": 407.0}, {"date": "2012-04-17", "close": 0.22, "volume": 82963.0}, {"date": "2012-04-18", "close": 0.22, "volume": 50000.0}, {"date": "2012-04-19", "close": 0.21, "volume": 41500.0}, {"date": "2012-04-23", "close": 0.205, "volume": 58000.0}, {"date": "2012-04-27", "close": 0.225, "volume": 104292.0}, {"date": "2012-04-30", "close": 0.195, "volume": 10001.0}, {"date": "2012-05-03", "close": 0.2, "volume": 69720.0}, {"date": "2012-05-04", "close": 0.195, "volume": 35780.0}, {"date": "2012-05-07", "close": 0.19, "volume": 3421.0}, {"date": "2012-05-08", "close": 0.19, "volume": 104999.0}, {"date": "2012-05-10", "close": 0.19, "volume": 17321.0}, {"date": "2012-05-11", "close": 0.195, "volume": 32680.0}, {"date": "2012-05-14", "close": 0.195, "volume": 94220.0}, {"date": "2012-05-15", "close": 0.195, "volume": 1830.0}, {"date": "2012-05-16", "close": 0.195, "volume": 3950.0}, {"date": "2012-05-21", "close": 0.18, "volume": 50505.0}, {"date": "2012-05-22", "close": 0.18, "volume": 3000.0}, {"date": "2012-05-25", "close": 0.15, "volume": 50000.0}, {"date": "2012-05-28", "close": 0.15, "volume": 80000.0}, {"date": "2012-05-30", "close": 0.15, "volume": 22563.0}, {"date": "2012-06-01", "close": 0.15, "volume": 5500.0}, {"date": "2012-06-04", "close": 0.14, "volume": 40000.0}, {"date": "2012-06-05", "close": 0.145, "volume": 22044.0}, {"date": "2012-06-06", "close": 0.145, "volume": 40000.0}, {"date": "2012-06-07", "close": 0.145, "volume": 20000.0}, {"date": "2012-06-08", "close": 0.14, "volume": 20000.0}, {"date": "2012-06-12", "close": 0.155, "volume": 34956.0}, {"date": "2012-06-19", "close": 0.135, "volume": 5000.0}, {"date": "2012-06-20", "close": 0.12, "volume": 86481.0}, {"date": "2012-06-21", "close": 0.095, "volume": 135000.0}, {"date": "2012-06-22", "close": 0.098, "volume": 90500.0}, {"date": "2012-06-25", "close": 0.098, "volume": 13500.0}, {"date": "2012-06-26", "close": 0.1, "volume": 142647.0}, {"date": "2012-06-27", "close": 0.095, "volume": 47390.0}, {"date": "2012-06-28", "close": 0.095, "volume": 112000.0}, {"date": "2012-06-29", "close": 0.14, "volume": 48353.0}, {"date": "2012-07-02", "close": 0.15, "volume": 1647.0}, {"date": "2012-07-05", "close": 0.13, "volume": 27676.0}, {"date": "2012-07-06", "close": 0.13, "volume": 45000.0}, {"date": "2012-07-09", "close": 0.13, "volume": 10524.0}, {"date": "2012-07-16", "close": 0.13, "volume": 19476.0}, {"date": "2012-07-20", "close": 0.1, "volume": 50000.0}, {"date": "2012-07-23", "close": 0.1, "volume": 15000.0}, {"date": "2012-07-24", "close": 0.09, "volume": 72873.0}, {"date": "2012-07-25", "close": 0.09, "volume": 5000.0}, {"date": "2012-07-26", "close": 0.095, "volume": 5000.0}, {"date": "2012-08-02", "close": 0.066, "volume": 64656.0}, {"date": "2012-08-06", "close": 0.06, "volume": 249272.0}, {"date": "2012-08-07", "close": 0.06, "volume": 10000.0}, {"date": "2012-08-08", "close": 0.06, "volume": 20000.0}, {"date": "2012-08-09", "close": 0.062, "volume": 105000.0}, {"date": "2012-08-10", "close": 0.07, "volume": 65505.0}, {"date": "2012-08-13", "close": 0.08, "volume": 163000.0}, {"date": "2012-08-14", "close": 0.085, "volume": 23005.0}, {"date": "2012-08-15", "close": 0.1, "volume": 22500.0}, {"date": "2012-08-17", "close": 0.11, "volume": 44600.0}, {"date": "2012-08-20", "close": 0.11, "volume": 55176.0}, {"date": "2012-08-21", "close": 0.105, "volume": 4516.0}, {"date": "2012-08-22", "close": 0.083, "volume": 172284.0}, {"date": "2012-08-23", "close": 0.08, "volume": 325347.0}, {"date": "2012-08-28", "close": 0.09, "volume": 20000.0}, {"date": "2012-08-29", "close": 0.091, "volume": 92000.0}, {"date": "2012-08-30", "close": 0.125, "volume": 474963.0}, {"date": "2012-08-31", "close": 0.145, "volume": 528358.0}, {"date": "2012-09-03", "close": 0.15, "volume": 51100.0}, {"date": "2012-09-04", "close": 0.145, "volume": 40000.0}, {"date": "2012-09-05", "close": 0.13, "volume": 90000.0}, {"date": "2012-09-06", "close": 0.125, "volume": 205000.0}, {"date": "2012-09-07", "close": 0.125, "volume": 20169.0}, {"date": "2012-09-10", "close": 0.14, "volume": 127600.0}, {"date": "2012-09-11", "close": 0.135, "volume": 49800.0}, {"date": "2012-09-12", "close": 0.15, "volume": 19420.0}, {"date": "2012-09-13", "close": 0.14, "volume": 86540.0}, {"date": "2012-09-14", "close": 0.14, "volume": 59200.0}, {"date": "2012-09-17", "close": 0.145, "volume": 49763.0}, {"date": "2012-09-18", "close": 0.135, "volume": 26500.0}, {"date": "2012-09-19", "close": 0.135, "volume": 32000.0}, {"date": "2012-09-20", "close": 0.135, "volume": 14600.0}, {"date": "2012-09-24", "close": 0.13, "volume": 66537.0}, {"date": "2012-09-26", "close": 0.135, "volume": 5000.0}, {"date": "2012-09-28", "close": 0.14, "volume": 14004.0}, {"date": "2012-10-01", "close": 0.13, "volume": 5000.0}, {"date": "2012-10-03", "close": 0.16, "volume": 141000.0}, {"date": "2012-10-04", "close": 0.16, "volume": 121360.0}, {"date": "2012-10-05", "close": 0.165, "volume": 120400.0}, {"date": "2012-10-08", "close": 0.16, "volume": 41725.0}, {"date": "2012-10-09", "close": 0.16, "volume": 32275.0}, {"date": "2012-10-10", "close": 0.16, "volume": 30000.0}, {"date": "2012-10-11", "close": 0.15, "volume": 39600.0}, {"date": "2012-10-17", "close": 0.15, "volume": 125.0}, {"date": "2012-10-18", "close": 0.155, "volume": 19875.0}, {"date": "2012-10-19", "close": 0.15, "volume": 15000.0}, {"date": "2012-10-22", "close": 0.155, "volume": 30000.0}, {"date": "2012-10-23", "close": 0.14, "volume": 62818.0}, {"date": "2012-10-24", "close": 0.14, "volume": 36000.0}, {"date": "2012-10-25", "close": 0.14, "volume": 24707.0}, {"date": "2012-10-26", "close": 0.13, "volume": 180293.0}, {"date": "2012-10-30", "close": 0.13, "volume": 40000.0}, {"date": "2012-10-31", "close": 0.14, "volume": 35000.0}, {"date": "2012-11-01", "close": 0.14, "volume": 5000.0}, {"date": "2012-11-02", "close": 0.145, "volume": 78000.0}, {"date": "2012-11-05", "close": 0.13, "volume": 71145.0}, {"date": "2012-11-07", "close": 0.13, "volume": 55000.0}, {"date": "2012-11-12", "close": 0.13, "volume": 126.0}, {"date": "2012-11-13", "close": 0.11, "volume": 45000.0}, {"date": "2012-11-16", "close": 0.105, "volume": 5063.0}, {"date": "2012-11-19", "close": 0.1, "volume": 50000.0}, {"date": "2012-11-26", "close": 0.09, "volume": 129937.0}, {"date": "2012-11-27", "close": 0.091, "volume": 18507.0}, {"date": "2012-11-28", "close": 0.11, "volume": 4225.0}, {"date": "2012-11-29", "close": 0.096, "volume": 75811.0}, {"date": "2012-11-30", "close": 0.11, "volume": 56364.0}, {"date": "2012-12-03", "close": 0.105, "volume": 68090.0}, {"date": "2012-12-04", "close": 0.105, "volume": 115000.0}, {"date": "2012-12-05", "close": 0.1, "volume": 24052.0}, {"date": "2012-12-06", "close": 0.096, "volume": 41000.0}, {"date": "2012-12-07", "close": 0.095, "volume": 39794.0}, {"date": "2012-12-10", "close": 0.09, "volume": 808682.0}, {"date": "2012-12-12", "close": 0.1, "volume": 29553.0}, {"date": "2012-12-19", "close": 0.096, "volume": 16000.0}, {"date": "2012-12-21", "close": 0.096, "volume": 5000.0}, {"date": "2012-12-27", "close": 0.1, "volume": 1000.0}, {"date": "2012-12-28", "close": 0.1, "volume": 9000.0}, {"date": "2013-01-07", "close": 0.09, "volume": 15000.0}, {"date": "2013-01-08", "close": 0.092, "volume": 27600.0}, {"date": "2013-01-10", "close": 0.092, "volume": 1500.0}, {"date": "2013-01-15", "close": 0.095, "volume": 6540.0}, {"date": "2013-01-16", "close": 0.095, "volume": 10000.0}, {"date": "2013-01-17", "close": 0.09, "volume": 177000.0}, {"date": "2013-01-21", "close": 0.09, "volume": 28000.0}, {"date": "2013-01-22", "close": 0.09, "volume": 32360.0}, {"date": "2013-01-25", "close": 0.09, "volume": 33000.0}, {"date": "2013-02-12", "close": 0.075, "volume": 18402.0}, {"date": "2013-02-13", "close": 0.075, "volume": 14598.0}, {"date": "2013-02-14", "close": 0.077, "volume": 3544739.0}, {"date": "2013-02-15", "close": 0.08, "volume": 165000.0}, {"date": "2013-02-18", "close": 0.082, "volume": 197147.0}, {"date": "2013-02-19", "close": 0.08, "volume": 11000.0}, {"date": "2013-02-21", "close": 0.081, "volume": 50000.0}, {"date": "2013-02-25", "close": 0.081, "volume": 15000.0}, {"date": "2013-02-27", "close": 0.081, "volume": 61000.0}, {"date": "2013-03-05", "close": 0.085, "volume": 39500.0}, {"date": "2013-03-07", "close": 0.083, "volume": 170000.0}, {"date": "2013-03-11", "close": 0.083, "volume": 199053.0}, {"date": "2013-03-12", "close": 0.083, "volume": 150000.0}, {"date": "2013-03-13", "close": 0.085, "volume": 14630.0}, {"date": "2013-03-14", "close": 0.088, "volume": 75000.0}, {"date": "2013-03-15", "close": 0.09, "volume": 7070.0}, {"date": "2013-03-18", "close": 0.09, "volume": 48950.0}, {"date": "2013-03-19", "close": 0.09, "volume": 17716.0}, {"date": "2013-03-20", "close": 0.084, "volume": 55000.0}, {"date": "2013-03-22", "close": 0.09, "volume": 55000.0}, {"date": "2013-03-25", "close": 0.09, "volume": 15000.0}, {"date": "2013-03-26", "close": 0.09, "volume": 36782.0}, {"date": "2013-03-27", "close": 0.095, "volume": 50000.0}, {"date": "2013-04-02", "close": 0.095, "volume": 20000.0}, {"date": "2013-04-03", "close": 0.09, "volume": 63000.0}, {"date": "2013-04-08", "close": 0.08, "volume": 54890.0}, {"date": "2013-04-12", "close": 0.08, "volume": 100000.0}, {"date": "2013-04-15", "close": 0.07, "volume": 50000.0}, {"date": "2013-04-17", "close": 0.058, "volume": 55000.0}, {"date": "2013-04-18", "close": 0.05, "volume": 15000.0}, {"date": "2013-04-24", "close": 0.05, "volume": 15000.0}, {"date": "2013-05-01", "close": 0.041, "volume": 90097.0}, {"date": "2013-05-03", "close": 0.043, "volume": 130000.0}, {"date": "2013-05-06", "close": 0.045, "volume": 7400.0}, {"date": "2013-05-10", "close": 0.045, "volume": 37600.0}, {"date": "2013-05-13", "close": 0.06, "volume": 65000.0}, {"date": "2013-05-16", "close": 0.058, "volume": 10000.0}, {"date": "2013-05-17", "close": 0.057, "volume": 40000.0}, {"date": "2013-05-23", "close": 0.055, "volume": 15000.0}, {"date": "2013-05-27", "close": 0.035, "volume": 20000.0}, {"date": "2013-06-03", "close": 0.03, "volume": 46350.0}, {"date": "2013-06-05", "close": 0.035, "volume": 10000.0}, {"date": "2013-06-06", "close": 0.03, "volume": 151163.0}, {"date": "2013-06-07", "close": 0.031, "volume": 45000.0}, {"date": "2013-06-11", "close": 0.035, "volume": 152000.0}, {"date": "2013-06-14", "close": 0.035, "volume": 30000.0}, {"date": "2013-06-18", "close": 0.035, "volume": 42000.0}, {"date": "2013-06-19", "close": 0.031, "volume": 219870.0}, {"date": "2013-06-20", "close": 0.03, "volume": 60000.0}, {"date": "2013-06-21", "close": 0.028, "volume": 105460.0}, {"date": "2013-06-24", "close": 0.03, "volume": 20000.0}, {"date": "2013-06-25", "close": 0.025, "volume": 30100.0}, {"date": "2013-06-26", "close": 0.03, "volume": 20000.0}, {"date": "2013-06-27", "close": 0.025, "volume": 71402.0}, {"date": "2013-06-28", "close": 0.02, "volume": 174891.0}, {"date": "2013-07-03", "close": 0.022, "volume": 50000.0}, {"date": "2013-07-09", "close": 0.023, "volume": 350000.0}, {"date": "2013-07-10", "close": 0.022, "volume": 39800.0}, {"date": "2013-07-11", "close": 0.024, "volume": 122200.0}, {"date": "2013-07-12", "close": 0.025, "volume": 500000.0}, {"date": "2013-07-15", "close": 0.034, "volume": 150000.0}, {"date": "2013-07-16", "close": 0.032, "volume": 96875.0}, {"date": "2013-07-19", "close": 0.026, "volume": 175000.0}, {"date": "2013-07-23", "close": 0.028, "volume": 53000.0}, {"date": "2013-07-30", "close": 0.029, "volume": 83621.0}, {"date": "2013-08-01", "close": 0.029, "volume": 18345.0}, {"date": "2013-08-12", "close": 0.031, "volume": 41402.0}, {"date": "2013-08-21", "close": 0.035, "volume": 54000.0}, {"date": "2013-08-23", "close": 0.04, "volume": 17000.0}, {"date": "2013-08-26", "close": 0.06, "volume": 272286.0}, {"date": "2013-08-27", "close": 0.057, "volume": 208780.0}, {"date": "2013-08-28", "close": 0.052, "volume": 1220.0}, {"date": "2013-09-02", "close": 0.055, "volume": 30000.0}, {"date": "2013-09-04", "close": 0.059, "volume": 18780.0}, {"date": "2013-09-05", "close": 0.06, "volume": 100000.0}, {"date": "2013-09-06", "close": 0.06, "volume": 110000.0}, {"date": "2013-09-09", "close": 0.06, "volume": 227000.0}, {"date": "2013-09-17", "close": 0.05, "volume": 60000.0}, {"date": "2013-09-20", "close": 0.05, "volume": 10000.0}, {"date": "2013-09-27", "close": 0.05, "volume": 10000.0}, {"date": "2013-10-10", "close": 0.049, "volume": 10000.0}, {"date": "2013-10-16", "close": 0.046, "volume": 10000.0}, {"date": "2013-10-23", "close": 0.042, "volume": 10000.0}, {"date": "2013-10-28", "close": 0.035, "volume": 54999.0}, {"date": "2013-10-30", "close": 0.035, "volume": 11001.0}, {"date": "2013-11-04", "close": 0.035, "volume": 32000.0}, {"date": "2013-11-08", "close": 0.021, "volume": 45000.0}, {"date": "2013-11-11", "close": 0.023, "volume": 50000.0}, {"date": "2013-11-15", "close": 0.026, "volume": 40000.0}, {"date": "2013-11-20", "close": 0.025, "volume": 255000.0}, {"date": "2013-11-25", "close": 0.025, "volume": 5000.0}, {"date": "2013-11-27", "close": 0.025, "volume": 25000.0}, {"date": "2013-12-04", "close": 0.025, "volume": 40000.0}, {"date": "2013-12-06", "close": 0.029, "volume": 100000.0}, {"date": "2013-12-10", "close": 0.029, "volume": 37500.0}, {"date": "2013-12-11", "close": 0.029, "volume": 2678.0}, {"date": "2013-12-17", "close": 0.029, "volume": 50000.0}, {"date": "2013-12-31", "close": 0.03, "volume": 20000.0}, {"date": "2014-01-03", "close": 0.029, "volume": 40000.0}, {"date": "2014-01-06", "close": 0.029, "volume": 2577.0}, {"date": "2014-01-22", "close": 0.021, "volume": 60481.0}, {"date": "2014-01-30", "close": 0.022, "volume": 23399.0}, {"date": "2014-01-31", "close": 0.021, "volume": 15000.0}, {"date": "2014-02-03", "close": 0.023, "volume": 23399.0}, {"date": "2014-02-04", "close": 0.034, "volume": 106423.0}, {"date": "2014-02-05", "close": 0.032, "volume": 168485.0}, {"date": "2014-02-06", "close": 0.028, "volume": 38518.0}, {"date": "2014-02-07", "close": 0.028, "volume": 126200.0}, {"date": "2014-02-11", "close": 0.029, "volume": 32000.0}, {"date": "2014-02-12", "close": 0.028, "volume": 70660.0}, {"date": "2014-02-14", "close": 0.025, "volume": 40000.0}, {"date": "2014-02-17", "close": 0.025, "volume": 105981.0}, {"date": "2014-02-18", "close": 0.025, "volume": 130129.0}, {"date": "2014-02-24", "close": 0.03, "volume": 114149.0}, {"date": "2014-02-25", "close": 0.038, "volume": 65851.0}, {"date": "2014-03-04", "close": 0.035, "volume": 100000.0}, {"date": "2014-03-06", "close": 0.03, "volume": 230129.0}, {"date": "2014-03-07", "close": 0.03, "volume": 10000.0}, {"date": "2014-03-11", "close": 0.03, "volume": 45000.0}, {"date": "2014-03-14", "close": 0.03, "volume": 240000.0}, {"date": "2014-03-17", "close": 0.032, "volume": 30000.0}, {"date": "2014-03-18", "close": 0.029, "volume": 124871.0}, {"date": "2014-03-21", "close": 0.025, "volume": 120000.0}, {"date": "2014-04-04", "close": 0.021, "volume": 90083.0}, {"date": "2014-04-07", "close": 0.02, "volume": 95000.0}, {"date": "2014-04-10", "close": 0.025, "volume": 90000.0}, {"date": "2014-04-11", "close": 0.021, "volume": 140589.0}, {"date": "2014-04-14", "close": 0.021, "volume": 205129.0}, {"date": "2014-04-15", "close": 0.024, "volume": 24000.0}, {"date": "2014-04-16", "close": 0.024, "volume": 44917.0}, {"date": "2014-04-23", "close": 0.021, "volume": 34000.0}, {"date": "2014-04-24", "close": 0.021, "volume": 50000.0}, {"date": "2014-04-28", "close": 0.02, "volume": 40000.0}, {"date": "2014-04-29", "close": 0.032, "volume": 1017658.0}, {"date": "2014-04-30", "close": 0.03, "volume": 160233.0}, {"date": "2014-05-08", "close": 0.03, "volume": 45000.0}, {"date": "2014-05-09", "close": 0.025, "volume": 69411.0}, {"date": "2014-05-12", "close": 0.03, "volume": 1028896.0}, {"date": "2014-05-13", "close": 0.03, "volume": 103403.0}, {"date": "2014-05-14", "close": 0.029, "volume": 75000.0}, {"date": "2014-05-15", "close": 0.028, "volume": 177076.0}, {"date": "2014-05-19", "close": 0.028, "volume": 30000.0}, {"date": "2014-05-20", "close": 0.029, "volume": 17415.0}, {"date": "2014-05-21", "close": 0.03, "volume": 116908.0}, {"date": "2014-05-22", "close": 0.03, "volume": 305295.0}, {"date": "2014-05-23", "close": 0.03, "volume": 53038.0}, {"date": "2014-05-26", "close": 0.029, "volume": 200100.0}, {"date": "2014-05-27", "close": 0.028, "volume": 250000.0}, {"date": "2014-05-28", "close": 0.029, "volume": 125000.0}, {"date": "2014-05-30", "close": 0.028, "volume": 589992.0}, {"date": "2014-06-02", "close": 0.025, "volume": 170008.0}, {"date": "2014-06-05", "close": 0.026, "volume": 100000.0}, {"date": "2014-06-06", "close": 0.026, "volume": 25000.0}, {"date": "2014-06-10", "close": 0.026, "volume": 18600.0}, {"date": "2014-06-11", "close": 0.02, "volume": 130000.0}, {"date": "2014-06-16", "close": 0.02, "volume": 110500.0}, {"date": "2014-06-17", "close": 0.02, "volume": 170000.0}, {"date": "2014-06-18", "close": 0.02, "volume": 10000.0}, {"date": "2014-06-19", "close": 0.02, "volume": 50000.0}, {"date": "2014-06-20", "close": 0.02, "volume": 120000.0}, {"date": "2014-06-23", "close": 0.02, "volume": 50000.0}, {"date": "2014-06-24", "close": 0.019, "volume": 10000.0}, {"date": "2014-06-25", "close": 0.019, "volume": 14780.0}, {"date": "2014-06-27", "close": 0.019, "volume": 350000.0}, {"date": "2014-07-03", "close": 0.025, "volume": 60000.0}, {"date": "2014-07-07", "close": 0.022, "volume": 142666.0}, {"date": "2014-07-10", "close": 0.024, "volume": 100000.0}, {"date": "2014-07-11", "close": 0.025, "volume": 50000.0}, {"date": "2014-07-17", "close": 0.024, "volume": 350000.0}, {"date": "2014-07-23", "close": 0.023, "volume": 417000.0}, {"date": "2014-07-30", "close": 0.023, "volume": 164387.0}, {"date": "2014-08-01", "close": 0.021, "volume": 5613.0}, {"date": "2014-08-04", "close": 0.023, "volume": 464704.0}, {"date": "2014-08-11", "close": 0.021, "volume": 50000.0}, {"date": "2014-08-12", "close": 0.02, "volume": 500000.0}, {"date": "2014-08-13", "close": 0.02, "volume": 230000.0}, {"date": "2014-08-18", "close": 0.02, "volume": 513793.0}, {"date": "2014-08-19", "close": 0.02, "volume": 244008.0}, {"date": "2014-08-22", "close": 0.019, "volume": 196300.0}, {"date": "2014-09-01", "close": 0.021, "volume": 20000.0}, {"date": "2014-09-04", "close": 0.022, "volume": 10000.0}, {"date": "2014-09-08", "close": 0.022, "volume": 5000.0}, {"date": "2014-09-09", "close": 0.02, "volume": 684574.0}, {"date": "2014-09-15", "close": 0.022, "volume": 50000.0}, {"date": "2014-09-16", "close": 0.022, "volume": 250000.0}, {"date": "2014-09-18", "close": 0.022, "volume": 33333.0}, {"date": "2014-09-24", "close": 0.026, "volume": 111667.0}, {"date": "2014-09-30", "close": 0.018, "volume": 368000.0}, {"date": "2014-10-03", "close": 0.017, "volume": 11667.0}, {"date": "2014-10-06", "close": 0.024, "volume": 100000.0}, {"date": "2014-10-09", "close": 0.024, "volume": 104160.0}, {"date": "2014-10-10", "close": 0.025, "volume": 96840.0}, {"date": "2014-10-13", "close": 0.026, "volume": 168000.0}, {"date": "2014-10-14", "close": 0.026, "volume": 95000.0}, {"date": "2014-10-15", "close": 0.026, "volume": 14500.0}, {"date": "2014-10-16", "close": 0.025, "volume": 20000.0}, {"date": "2014-10-20", "close": 0.025, "volume": 30000.0}, {"date": "2014-10-22", "close": 0.023, "volume": 108200.0}, {"date": "2014-10-27", "close": 0.021, "volume": 197462.0}, {"date": "2014-10-30", "close": 0.022, "volume": 45000.0}, {"date": "2014-10-31", "close": 0.022, "volume": 439405.0}, {"date": "2014-11-04", "close": 0.017, "volume": 62000.0}, {"date": "2014-11-10", "close": 0.017, "volume": 7000.0}, {"date": "2014-11-11", "close": 0.017, "volume": 5000.0}, {"date": "2014-11-12", "close": 0.017, "volume": 50000.0}, {"date": "2014-11-17", "close": 0.017, "volume": 45000.0}, {"date": "2014-11-18", "close": 0.017, "volume": 59859.0}, {"date": "2014-11-20", "close": 0.016, "volume": 50000.0}, {"date": "2014-11-21", "close": 0.017, "volume": 40141.0}, {"date": "2014-11-25", "close": 0.016, "volume": 11000.0}, {"date": "2014-12-09", "close": 0.016, "volume": 20000.0}, {"date": "2014-12-12", "close": 0.013, "volume": 64740.0}, {"date": "2014-12-24", "close": 0.013, "volume": 54482.0}, {"date": "2014-12-30", "close": 0.015, "volume": 2000.0}, {"date": "2015-01-05", "close": 0.015, "volume": 3882.0}, {"date": "2015-01-08", "close": 0.018, "volume": 100000.0}, {"date": "2015-01-09", "close": 0.018, "volume": 65141.0}, {"date": "2015-01-21", "close": 0.018, "volume": 5000.0}, {"date": "2015-01-27", "close": 0.018, "volume": 44859.0}, {"date": "2015-01-29", "close": 0.018, "volume": 22174.0}, {"date": "2015-01-30", "close": 0.018, "volume": 2000.0}, {"date": "2015-02-03", "close": 0.018, "volume": 100000.0}, {"date": "2015-02-16", "close": 0.013, "volume": 70000.0}, {"date": "2015-02-24", "close": 0.018, "volume": 50000.0}, {"date": "2015-03-12", "close": 0.016, "volume": 67570.0}, {"date": "2015-03-23", "close": 0.016, "volume": 70430.0}, {"date": "2015-03-30", "close": 0.01, "volume": 80570.0}, {"date": "2015-04-15", "close": 0.01, "volume": 104160.0}, {"date": "2015-04-16", "close": 0.009, "volume": 100000.0}, {"date": "2015-04-22", "close": 0.01, "volume": 5000.0}, {"date": "2015-04-27", "close": 0.011, "volume": 120000.0}, {"date": "2015-04-28", "close": 0.013, "volume": 100000.0}, {"date": "2015-05-12", "close": 0.016, "volume": 7000.0}, {"date": "2015-05-26", "close": 0.011, "volume": 6921.0}, {"date": "2015-05-27", "close": 0.016, "volume": 322000.0}, {"date": "2015-05-28", "close": 0.015, "volume": 80000.0}, {"date": "2015-05-29", "close": 0.016, "volume": 68000.0}, {"date": "2015-06-01", "close": 0.015, "volume": 169482.0}, {"date": "2015-06-03", "close": 0.013, "volume": 40233.0}, {"date": "2015-06-10", "close": 0.013, "volume": 41410.0}, {"date": "2015-06-15", "close": 0.013, "volume": 163063.0}, {"date": "2015-06-16", "close": 0.013, "volume": 32315.0}, {"date": "2015-06-17", "close": 0.012, "volume": 1275000.0}, {"date": "2015-06-18", "close": 0.015, "volume": 60000.0}, {"date": "2015-06-22", "close": 0.015, "volume": 33000.0}, {"date": "2015-06-23", "close": 0.013, "volume": 61000.0}, {"date": "2015-06-24", "close": 0.014, "volume": 70000.0}, {"date": "2015-06-25", "close": 0.013, "volume": 9000.0}, {"date": "2015-06-29", "close": 0.014, "volume": 40000.0}, {"date": "2015-07-07", "close": 0.014, "volume": 33334.0}, {"date": "2015-07-16", "close": 0.014, "volume": 100000.0}, {"date": "2015-08-06", "close": 0.015, "volume": 7500.0}, {"date": "2015-08-24", "close": 0.013, "volume": 124882.0}, {"date": "2015-09-07", "close": 0.016, "volume": 31203.0}, {"date": "2015-09-16", "close": 0.016, "volume": 150.0}, {"date": "2015-09-17", "close": 0.016, "volume": 39850.0}, {"date": "2015-09-23", "close": 0.018, "volume": 35000.0}, {"date": "2015-10-01", "close": 0.018, "volume": 16500.0}, {"date": "2015-10-14", "close": 0.02, "volume": 25000.0}, {"date": "2015-10-15", "close": 0.02, "volume": 347000.0}, {"date": "2015-10-20", "close": 0.026, "volume": 24200.0}, {"date": "2015-10-21", "close": 0.02, "volume": 43000.0}, {"date": "2015-10-22", "close": 0.025, "volume": 56427.0}, {"date": "2015-10-30", "close": 0.027, "volume": 3573.0}, {"date": "2015-11-10", "close": 0.018, "volume": 85000.0}, {"date": "2015-11-13", "close": 0.017, "volume": 27780.0}, {"date": "2015-11-17", "close": 0.017, "volume": 20000.0}, {"date": "2015-11-20", "close": 0.018, "volume": 50000.0}, {"date": "2015-11-23", "close": 0.018, "volume": 100000.0}, {"date": "2015-12-01", "close": 0.017, "volume": 80000.0}, {"date": "2015-12-03", "close": 0.013, "volume": 50000.0}, {"date": "2015-12-07", "close": 0.014, "volume": 91350.0}, {"date": "2015-12-16", "close": 0.015, "volume": 41650.0}, {"date": "2015-12-18", "close": 0.013, "volume": 8350.0}, {"date": "2015-12-21", "close": 0.013, "volume": 20000.0}, {"date": "2015-12-22", "close": 0.013, "volume": 35000.0}, {"date": "2015-12-31", "close": 0.01, "volume": 100000.0}, {"date": "2016-01-19", "close": 0.029, "volume": 337000.0}, {"date": "2016-01-21", "close": 0.024, "volume": 75000.0}, {"date": "2016-02-02", "close": 0.028, "volume": 62050.0}, {"date": "2016-02-10", "close": 0.026, "volume": 174000.0}, {"date": "2016-02-16", "close": 0.025, "volume": 40000.0}, {"date": "2016-02-18", "close": 0.025, "volume": 26422.0}, {"date": "2016-02-22", "close": 0.021, "volume": 40050.0}, {"date": "2016-02-29", "close": 0.024, "volume": 94357.0}, {"date": "2016-03-02", "close": 0.024, "volume": 74531.0}, {"date": "2016-03-03", "close": 0.026, "volume": 2000.0}, {"date": "2016-03-07", "close": 0.023, "volume": 138000.0}, {"date": "2016-03-16", "close": 0.023, "volume": 125000.0}, {"date": "2016-04-07", "close": 0.031, "volume": 169882.0}, {"date": "2016-04-11", "close": 0.025, "volume": 40000.0}, {"date": "2016-04-15", "close": 0.033, "volume": 677225.0}, {"date": "2016-04-18", "close": 0.035, "volume": 100000.0}, {"date": "2016-04-19", "close": 0.033, "volume": 428000.0}, {"date": "2016-04-20", "close": 0.03, "volume": 121422.0}, {"date": "2016-05-02", "close": 0.037, "volume": 730000.0}, {"date": "2016-05-04", "close": 0.035, "volume": 45000.0}, {"date": "2016-05-05", "close": 0.035, "volume": 30000.0}, {"date": "2016-05-10", "close": 0.037, "volume": 243438.0}, {"date": "2016-05-11", "close": 0.04, "volume": 66562.0}, {"date": "2016-05-12", "close": 0.04, "volume": 83438.0}, {"date": "2016-05-13", "close": 0.04, "volume": 125000.0}, {"date": "2016-05-17", "close": 0.031, "volume": 573018.0}, {"date": "2016-05-19", "close": 0.032, "volume": 575948.0}, {"date": "2016-05-26", "close": 0.032, "volume": 4000.0}, {"date": "2016-05-27", "close": 0.032, "volume": 34000.0}, {"date": "2016-05-30", "close": 0.03, "volume": 400000.0}, {"date": "2016-06-01", "close": 0.026, "volume": 850000.0}, {"date": "2016-06-02", "close": 0.029, "volume": 65811.0}, {"date": "2016-06-03", "close": 0.03, "volume": 336000.0}, {"date": "2016-06-06", "close": 0.028, "volume": 150000.0}, {"date": "2016-06-08", "close": 0.025, "volume": 200000.0}, {"date": "2016-06-09", "close": 0.026, "volume": 60561.0}, {"date": "2016-06-10", "close": 0.026, "volume": 30000.0}, {"date": "2016-06-14", "close": 0.028, "volume": 114904.0}, {"date": "2016-06-15", "close": 0.028, "volume": 175000.0}, {"date": "2016-06-17", "close": 0.03, "volume": 50000.0}, {"date": "2016-06-27", "close": 0.03, "volume": 100000.0}, {"date": "2016-06-28", "close": 0.026, "volume": 632000.0}, {"date": "2016-07-12", "close": 0.03, "volume": 22000.0}, {"date": "2016-07-13", "close": 0.028, "volume": 179260.0}, {"date": "2016-07-14", "close": 0.03, "volume": 105000.0}, {"date": "2016-07-18", "close": 0.028, "volume": 2.0}, {"date": "2016-07-26", "close": 0.028, "volume": 199412.0}, {"date": "2016-07-27", "close": 0.028, "volume": 829998.0}, {"date": "2016-07-28", "close": 0.028, "volume": 1493996.0}, {"date": "2016-07-29", "close": 0.029, "volume": 398994.0}, {"date": "2016-08-01", "close": 0.029, "volume": 55000.0}, {"date": "2016-08-02", "close": 0.029, "volume": 26000.0}, {"date": "2016-08-03", "close": 0.033, "volume": 799824.0}, {"date": "2016-08-04", "close": 0.039, "volume": 820000.0}, {"date": "2016-08-05", "close": 0.045, "volume": 97619.0}, {"date": "2016-08-08", "close": 0.045, "volume": 305000.0}, {"date": "2016-08-09", "close": 0.041, "volume": 1164600.0}, {"date": "2016-08-10", "close": 0.041, "volume": 130773.0}, {"date": "2016-08-11", "close": 0.042, "volume": 119227.0}, {"date": "2016-08-16", "close": 0.042, "volume": 11928.0}, {"date": "2016-08-18", "close": 0.039, "volume": 52000.0}, {"date": "2016-08-22", "close": 0.038, "volume": 48000.0}, {"date": "2016-08-23", "close": 0.038, "volume": 25000.0}, {"date": "2016-08-25", "close": 0.038, "volume": 282032.0}, {"date": "2016-08-26", "close": 0.043, "volume": 470131.0}, {"date": "2016-08-29", "close": 0.043, "volume": 25000.0}, {"date": "2016-08-30", "close": 0.047, "volume": 204369.0}, {"date": "2016-09-12", "close": 0.044, "volume": 40000.0}, {"date": "2016-09-13", "close": 0.04, "volume": 50000.0}, {"date": "2016-09-22", "close": 0.03, "volume": 239500.0}, {"date": "2016-09-29", "close": 0.034, "volume": 89500.0}, {"date": "2016-09-30", "close": 0.034, "volume": 238500.0}, {"date": "2016-10-03", "close": 0.033, "volume": 131928.0}, {"date": "2016-10-05", "close": 0.031, "volume": 100000.0}, {"date": "2016-10-13", "close": 0.032, "volume": 100000.0}, {"date": "2016-10-27", "close": 0.027, "volume": 33500.0}, {"date": "2016-10-31", "close": 0.028, "volume": 50000.0}, {"date": "2016-11-04", "close": 0.026, "volume": 135579.0}, {"date": "2016-11-11", "close": 0.028, "volume": 20000.0}, {"date": "2016-11-14", "close": 0.032, "volume": 49900.0}, {"date": "2016-11-28", "close": 0.028, "volume": 198595.0}, {"date": "2016-11-29", "close": 0.03, "volume": 200000.0}, {"date": "2016-11-30", "close": 0.027, "volume": 100000.0}, {"date": "2016-12-05", "close": 0.027, "volume": 39590.0}, {"date": "2016-12-07", "close": 0.025, "volume": 200000.0}, {"date": "2016-12-12", "close": 0.025, "volume": 206300.0}, {"date": "2017-01-18", "close": 0.03, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.032, "volume": 40000.0}, {"date": "2017-01-23", "close": 0.03, "volume": 41667.0}, {"date": "2017-01-24", "close": 0.03, "volume": 73500.0}, {"date": "2017-01-27", "close": 0.029, "volume": 3500.0}, {"date": "2017-02-01", "close": 0.028, "volume": 29000.0}, {"date": "2017-02-03", "close": 0.028, "volume": 70000.0}, {"date": "2017-02-06", "close": 0.028, "volume": 20000.0}, {"date": "2017-02-07", "close": 0.029, "volume": 117000.0}, {"date": "2017-02-08", "close": 0.029, "volume": 100000.0}, {"date": "2017-02-09", "close": 0.027, "volume": 6400.0}, {"date": "2017-02-20", "close": 0.029, "volume": 64500.0}, {"date": "2017-02-21", "close": 0.025, "volume": 104500.0}, {"date": "2017-02-23", "close": 0.028, "volume": 14188.0}, {"date": "2017-02-27", "close": 0.028, "volume": 19012.0}, {"date": "2017-03-02", "close": 0.028, "volume": 988.0}, {"date": "2017-03-07", "close": 0.035, "volume": 515000.0}, {"date": "2017-03-08", "close": 0.035, "volume": 38649.0}, {"date": "2017-03-09", "close": 0.038, "volume": 32100.0}, {"date": "2017-03-13", "close": 0.036, "volume": 36900.0}, {"date": "2017-03-16", "close": 0.032, "volume": 25000.0}, {"date": "2017-03-17", "close": 0.029, "volume": 38100.0}, {"date": "2017-03-20", "close": 0.03, "volume": 61900.0}, {"date": "2017-03-22", "close": 0.031, "volume": 35900.0}, {"date": "2017-03-23", "close": 0.034, "volume": 530000.0}, {"date": "2017-03-29", "close": 0.024, "volume": 2244898.0}, {"date": "2017-03-30", "close": 0.025, "volume": 200000.0}, {"date": "2017-03-31", "close": 0.027, "volume": 311320.0}, {"date": "2017-04-03", "close": 0.027, "volume": 96980.0}, {"date": "2017-04-04", "close": 0.03, "volume": 232448.0}, {"date": "2017-04-05", "close": 0.03, "volume": 150000.0}, {"date": "2017-04-06", "close": 0.03, "volume": 46652.0}, {"date": "2017-04-07", "close": 0.027, "volume": 432000.0}, {"date": "2017-04-10", "close": 0.029, "volume": 99100.0}, {"date": "2017-04-12", "close": 0.03, "volume": 148300.0}, {"date": "2017-04-19", "close": 0.025, "volume": 22800.0}, {"date": "2017-04-26", "close": 0.025, "volume": 58250.0}, {"date": "2017-04-28", "close": 0.03, "volume": 37800.0}, {"date": "2017-05-01", "close": 0.029, "volume": 39400.0}, {"date": "2017-05-02", "close": 0.03, "volume": 33400.0}, {"date": "2017-05-03", "close": 0.03, "volume": 18000.0}, {"date": "2017-05-04", "close": 0.03, "volume": 1755.0}, {"date": "2017-05-05", "close": 0.033, "volume": 226808.0}, {"date": "2017-05-08", "close": 0.038, "volume": 147377.0}, {"date": "2017-05-09", "close": 0.033, "volume": 56000.0}, {"date": "2017-05-17", "close": 0.034, "volume": 37960.0}, {"date": "2017-05-23", "close": 0.033, "volume": 4388.0}, {"date": "2017-05-24", "close": 0.033, "volume": 45612.0}, {"date": "2017-05-30", "close": 0.033, "volume": 36173.0}, {"date": "2017-06-01", "close": 0.037, "volume": 30303.0}, {"date": "2017-06-02", "close": 0.037, "volume": 20000.0}, {"date": "2017-06-14", "close": 0.03, "volume": 10000.0}, {"date": "2017-06-27", "close": 0.03, "volume": 1000.0}, {"date": "2017-06-28", "close": 0.025, "volume": 77000.0}, {"date": "2017-06-30", "close": 0.028, "volume": 2500.0}, {"date": "2017-07-04", "close": 0.03, "volume": 50000.0}, {"date": "2017-07-13", "close": 0.024, "volume": 923582.0}, {"date": "2017-07-14", "close": 0.024, "volume": 100000.0}, {"date": "2017-07-21", "close": 0.029, "volume": 60000.0}, {"date": "2017-07-24", "close": 0.029, "volume": 18407.0}, {"date": "2017-07-27", "close": 0.029, "volume": 494172.0}, {"date": "2017-07-31", "close": 0.029, "volume": 5828.0}, {"date": "2017-08-01", "close": 0.029, "volume": 51730.0}, {"date": "2017-08-08", "close": 0.025, "volume": 46235.0}, {"date": "2017-08-17", "close": 0.025, "volume": 4000.0}, {"date": "2017-08-18", "close": 0.027, "volume": 65000.0}, {"date": "2017-08-21", "close": 0.03, "volume": 400235.0}, {"date": "2017-08-22", "close": 0.033, "volume": 455000.0}, {"date": "2017-08-23", "close": 0.033, "volume": 58745.0}, {"date": "2017-08-24", "close": 0.033, "volume": 100000.0}, {"date": "2017-08-25", "close": 0.033, "volume": 76000.0}, {"date": "2017-08-28", "close": 0.031, "volume": 170768.0}, {"date": "2017-08-29", "close": 0.033, "volume": 99000.0}, {"date": "2017-09-04", "close": 0.034, "volume": 21561.0}, {"date": "2017-09-06", "close": 0.027, "volume": 57826.0}, {"date": "2017-09-08", "close": 0.028, "volume": 10000.0}, {"date": "2017-09-13", "close": 0.028, "volume": 69999.0}, {"date": "2017-09-14", "close": 0.028, "volume": 25000.0}, {"date": "2017-09-20", "close": 0.031, "volume": 88390.0}, {"date": "2017-09-27", "close": 0.035, "volume": 630858.0}, {"date": "2017-09-28", "close": 0.035, "volume": 14142.0}, {"date": "2017-09-29", "close": 0.039, "volume": 267404.0}, {"date": "2017-10-02", "close": 0.038, "volume": 7600.0}, {"date": "2017-10-25", "close": 0.037, "volume": 376096.0}, {"date": "2017-10-27", "close": 0.034, "volume": 28300.0}, {"date": "2017-11-01", "close": 0.034, "volume": 1111.0}, {"date": "2017-11-09", "close": 0.029, "volume": 44050.0}, {"date": "2017-11-10", "close": 0.03, "volume": 67000.0}, {"date": "2017-11-13", "close": 0.028, "volume": 80950.0}, {"date": "2017-11-15", "close": 0.03, "volume": 809206.0}, {"date": "2017-11-23", "close": 0.027, "volume": 223955.0}, {"date": "2017-11-24", "close": 0.03, "volume": 909700.0}, {"date": "2017-11-27", "close": 0.028, "volume": 303365.0}, {"date": "2017-11-28", "close": 0.028, "volume": 321000.0}, {"date": "2017-11-30", "close": 0.03, "volume": 22000.0}, {"date": "2017-12-04", "close": 0.03, "volume": 85000.0}, {"date": "2017-12-05", "close": 0.03, "volume": 186254.0}, {"date": "2017-12-08", "close": 0.032, "volume": 97530.0}, {"date": "2017-12-12", "close": 0.03, "volume": 545000.0}, {"date": "2017-12-13", "close": 0.031, "volume": 300000.0}, {"date": "2017-12-15", "close": 0.031, "volume": 125261.0}, {"date": "2017-12-20", "close": 0.03, "volume": 187000.0}, {"date": "2017-12-29", "close": 0.032, "volume": 4225.0}, {"date": "2018-01-02", "close": 0.039, "volume": 895693.0}, {"date": "2018-01-03", "close": 0.045, "volume": 508101.0}, {"date": "2018-01-04", "close": 0.052, "volume": 765899.0}, {"date": "2018-01-10", "close": 0.036, "volume": 2262289.0}, {"date": "2018-01-11", "close": 0.035, "volume": 1458091.0}, {"date": "2018-01-12", "close": 0.039, "volume": 210000.0}, {"date": "2018-01-15", "close": 0.038, "volume": 125000.0}, {"date": "2018-01-16", "close": 0.032, "volume": 1099919.0}, {"date": "2018-01-17", "close": 0.03, "volume": 350000.0}, {"date": "2018-01-18", "close": 0.03, "volume": 99000.0}, {"date": "2018-01-19", "close": 0.031, "volume": 50000.0}, {"date": "2018-01-22", "close": 0.033, "volume": 199081.0}, {"date": "2018-01-23", "close": 0.03, "volume": 34304.0}, {"date": "2018-01-25", "close": 0.029, "volume": 195772.0}, {"date": "2018-01-30", "close": 0.032, "volume": 639795.0}, {"date": "2018-01-31", "close": 0.029, "volume": 30303.0}, {"date": "2018-02-01", "close": 0.03, "volume": 184961.0}, {"date": "2018-02-02", "close": 0.029, "volume": 24336.0}, {"date": "2018-02-05", "close": 0.029, "volume": 355966.0}, {"date": "2018-02-06", "close": 0.026, "volume": 130000.0}, {"date": "2018-02-07", "close": 0.027, "volume": 530115.0}, {"date": "2018-02-08", "close": 0.028, "volume": 16467.0}, {"date": "2018-02-09", "close": 0.031, "volume": 1886568.0}, {"date": "2018-02-12", "close": 0.03, "volume": 400000.0}, {"date": "2018-02-13", "close": 0.027, "volume": 615787.0}, {"date": "2018-02-14", "close": 0.027, "volume": 863028.0}, {"date": "2018-02-16", "close": 0.026, "volume": 12840.0}, {"date": "2018-02-20", "close": 0.027, "volume": 150000.0}, {"date": "2018-02-21", "close": 0.027, "volume": 142400.0}, {"date": "2018-02-22", "close": 0.03, "volume": 18340.0}, {"date": "2018-02-23", "close": 0.025, "volume": 250000.0}, {"date": "2018-02-27", "close": 0.027, "volume": 54186.0}, {"date": "2018-02-28", "close": 0.028, "volume": 779986.0}, {"date": "2018-03-02", "close": 0.026, "volume": 35000.0}, {"date": "2018-03-05", "close": 0.025, "volume": 119402.0}, {"date": "2018-03-06", "close": 0.025, "volume": 100000.0}, {"date": "2018-03-08", "close": 0.026, "volume": 380598.0}, {"date": "2018-03-14", "close": 0.026, "volume": 163424.0}, {"date": "2018-03-15", "close": 0.025, "volume": 316000.0}, {"date": "2018-03-16", "close": 0.025, "volume": 499081.0}, {"date": "2018-03-21", "close": 0.025, "volume": 11000.0}, {"date": "2018-03-27", "close": 0.026, "volume": 211733.0}, {"date": "2018-03-28", "close": 0.027, "volume": 720000.0}, {"date": "2018-03-29", "close": 0.027, "volume": 115384.0}, {"date": "2018-04-03", "close": 0.027, "volume": 84616.0}, {"date": "2018-04-04", "close": 0.025, "volume": 80000.0}, {"date": "2018-04-06", "close": 0.027, "volume": 500000.0}, {"date": "2018-04-10", "close": 0.03, "volume": 678913.0}, {"date": "2018-04-11", "close": 0.031, "volume": 250000.0}, {"date": "2018-05-03", "close": 0.03, "volume": 330200.0}, {"date": "2018-05-09", "close": 0.026, "volume": 80598.0}, {"date": "2018-05-10", "close": 0.028, "volume": 347241.0}, {"date": "2018-05-11", "close": 0.03, "volume": 20001.0}, {"date": "2018-05-23", "close": 0.03, "volume": 150000.0}, {"date": "2018-05-31", "close": 0.029, "volume": 368725.0}, {"date": "2018-06-01", "close": 0.029, "volume": 2715.0}, {"date": "2018-06-05", "close": 0.028, "volume": 619747.0}, {"date": "2018-06-06", "close": 0.027, "volume": 552385.0}, {"date": "2018-06-12", "close": 0.027, "volume": 35715.0}, {"date": "2018-06-13", "close": 0.027, "volume": 45000.0}, {"date": "2018-06-19", "close": 0.029, "volume": 100000.0}, {"date": "2018-06-22", "close": 0.029, "volume": 444828.0}, {"date": "2018-06-26", "close": 0.027, "volume": 3750.0}, {"date": "2018-06-27", "close": 0.027, "volume": 20000.0}, {"date": "2018-06-28", "close": 0.028, "volume": 362681.0}, {"date": "2018-07-09", "close": 0.03, "volume": 114680.0}, {"date": "2018-07-17", "close": 0.026, "volume": 120290.0}, {"date": "2018-07-18", "close": 0.029, "volume": 61293.0}, {"date": "2018-07-19", "close": 0.029, "volume": 101923.0}, {"date": "2018-08-01", "close": 0.03, "volume": 42612.0}, {"date": "2018-08-06", "close": 0.029, "volume": 30921.0}, {"date": "2018-08-07", "close": 0.029, "volume": 6021.0}, {"date": "2018-08-09", "close": 0.029, "volume": 36726.0}, {"date": "2018-08-10", "close": 0.03, "volume": 130451.0}, {"date": "2018-08-23", "close": 0.027, "volume": 28235.0}, {"date": "2018-08-24", "close": 0.029, "volume": 16887.0}, {"date": "2018-08-30", "close": 0.03, "volume": 5000.0}, {"date": "2018-09-12", "close": 0.03, "volume": 7500.0}, {"date": "2018-09-18", "close": 0.037, "volume": 1526798.0}, {"date": "2018-09-19", "close": 0.037, "volume": 624961.0}, {"date": "2018-09-20", "close": 0.037, "volume": 81024.0}, {"date": "2018-09-21", "close": 0.038, "volume": 338015.0}, {"date": "2018-10-08", "close": 0.033, "volume": 45000.0}, {"date": "2018-10-09", "close": 0.033, "volume": 100100.0}, {"date": "2018-10-11", "close": 0.033, "volume": 10000.0}, {"date": "2018-10-12", "close": 0.034, "volume": 30800.0}, {"date": "2018-10-15", "close": 0.033, "volume": 241946.0}, {"date": "2018-10-16", "close": 0.033, "volume": 257308.0}, {"date": "2018-10-17", "close": 0.033, "volume": 749480.0}, {"date": "2018-10-18", "close": 0.04, "volume": 415000.0}, {"date": "2018-10-22", "close": 0.04, "volume": 897661.0}, {"date": "2018-10-23", "close": 0.04, "volume": 652782.0}, {"date": "2018-10-26", "close": 0.035, "volume": 821352.0}, {"date": "2018-10-30", "close": 0.041, "volume": 633902.0}, {"date": "2018-11-01", "close": 0.04, "volume": 300000.0}, {"date": "2018-11-06", "close": 0.037, "volume": 264287.0}, {"date": "2018-11-07", "close": 0.04, "volume": 475000.0}, {"date": "2018-11-08", "close": 0.041, "volume": 853100.0}, {"date": "2018-11-12", "close": 0.037, "volume": 120780.0}, {"date": "2018-11-13", "close": 0.042, "volume": 500000.0}, {"date": "2018-11-14", "close": 0.042, "volume": 23334.0}, {"date": "2018-11-15", "close": 0.042, "volume": 136524.0}, {"date": "2018-11-29", "close": 0.041, "volume": 32000.0}, {"date": "2018-11-30", "close": 0.042, "volume": 432288.0}, {"date": "2018-12-04", "close": 0.031, "volume": 54000.0}, {"date": "2018-12-05", "close": 0.038, "volume": 15000.0}, {"date": "2018-12-06", "close": 0.04, "volume": 154851.0}, {"date": "2018-12-12", "close": 0.038, "volume": 110000.0}, {"date": "2018-12-13", "close": 0.039, "volume": 15000.0}, {"date": "2018-12-19", "close": 0.04, "volume": 35000.0}, {"date": "2018-12-27", "close": 0.035, "volume": 20000.0}, {"date": "2019-01-03", "close": 0.037, "volume": 36446.0}, {"date": "2019-01-04", "close": 0.037, "volume": 1628024.0}, {"date": "2019-01-07", "close": 0.037, "volume": 50000.0}, {"date": "2019-01-08", "close": 0.039, "volume": 2000.0}, {"date": "2019-01-09", "close": 0.034, "volume": 143089.0}, {"date": "2019-01-10", "close": 0.032, "volume": 30000.0}, {"date": "2019-02-11", "close": 0.031, "volume": 444.0}, {"date": "2019-02-12", "close": 0.038, "volume": 107545.0}, {"date": "2019-03-06", "close": 0.023, "volume": 60000.0}, {"date": "2019-03-20", "close": 0.023, "volume": 100000.0}, {"date": "2019-05-06", "close": 0.024, "volume": 44075.0}, {"date": "2019-05-17", "close": 0.029, "volume": 20000.0}, {"date": "2019-05-20", "close": 0.029, "volume": 19999.0}, {"date": "2019-05-28", "close": 0.026, "volume": 3000.0}, {"date": "2019-06-14", "close": 0.029, "volume": 31588.0}, {"date": "2019-06-25", "close": 0.028, "volume": 515.0}, {"date": "2019-06-28", "close": 0.025, "volume": 39941.0}, {"date": "2019-07-12", "close": 0.026, "volume": 58834.0}, {"date": "2019-07-17", "close": 0.025, "volume": 4953.0}, {"date": "2019-07-18", "close": 0.025, "volume": 100000.0}, {"date": "2019-07-25", "close": 0.025, "volume": 168490.0}, {"date": "2019-07-31", "close": 0.021, "volume": 12342.0}, {"date": "2019-08-01", "close": 0.019, "volume": 40000.0}, {"date": "2019-08-02", "close": 0.029, "volume": 93342.0}, {"date": "2019-08-06", "close": 0.029, "volume": 52000.0}, {"date": "2019-08-08", "close": 0.03, "volume": 258971.0}, {"date": "2019-08-13", "close": 0.025, "volume": 227117.0}, {"date": "2019-08-14", "close": 0.024, "volume": 350944.0}, {"date": "2019-08-19", "close": 0.025, "volume": 857672.0}, {"date": "2019-09-03", "close": 0.024, "volume": 15000.0}, {"date": "2019-09-06", "close": 0.024, "volume": 32687.0}, {"date": "2019-09-09", "close": 0.024, "volume": 205359.0}, {"date": "2019-09-11", "close": 0.025, "volume": 300000.0}, {"date": "2019-09-16", "close": 0.026, "volume": 230000.0}, {"date": "2019-09-19", "close": 0.024, "volume": 250000.0}, {"date": "2019-10-14", "close": 0.021, "volume": 1350000.0}, {"date": "2019-10-15", "close": 0.021, "volume": 265186.0}, {"date": "2019-10-16", "close": 0.019, "volume": 1164120.0}, {"date": "2019-10-17", "close": 0.02, "volume": 100000.0}, {"date": "2019-10-18", "close": 0.019, "volume": 43083.0}, {"date": "2019-10-22", "close": 0.018, "volume": 3954.0}, {"date": "2019-10-24", "close": 0.018, "volume": 91379.0}, {"date": "2019-10-30", "close": 0.016, "volume": 384675.0}, {"date": "2019-10-31", "close": 0.016, "volume": 206631.0}, {"date": "2019-11-04", "close": 0.018, "volume": 518026.0}, {"date": "2019-11-11", "close": 0.017, "volume": 430000.0}, {"date": "2019-11-21", "close": 0.02, "volume": 54000.0}, {"date": "2019-11-22", "close": 0.02, "volume": 200000.0}, {"date": "2019-11-26", "close": 0.022, "volume": 16583.0}, {"date": "2019-11-28", "close": 0.02, "volume": 386365.0}, {"date": "2019-11-29", "close": 0.02, "volume": 50000.0}, {"date": "2019-12-04", "close": 0.019, "volume": 30000.0}, {"date": "2019-12-11", "close": 0.017, "volume": 91227.0}, {"date": "2019-12-12", "close": 0.014, "volume": 20000.0}, {"date": "2019-12-19", "close": 0.015, "volume": 3000.0}, {"date": "2019-12-27", "close": 0.016, "volume": 3500.0}, {"date": "2020-01-03", "close": 0.015, "volume": 419463.0}, {"date": "2020-01-07", "close": 0.022, "volume": 23181.0}, {"date": "2020-01-08", "close": 0.017, "volume": 50789.0}, {"date": "2020-01-10", "close": 0.022, "volume": 105000.0}, {"date": "2020-01-13", "close": 0.019, "volume": 146017.0}, {"date": "2020-01-17", "close": 0.02, "volume": 129209.0}, {"date": "2020-01-20", "close": 0.021, "volume": 226609.0}, {"date": "2020-01-21", "close": 0.022, "volume": 75000.0}, {"date": "2020-02-12", "close": 0.023, "volume": 83773.0}, {"date": "2020-02-21", "close": 0.023, "volume": 1422227.0}, {"date": "2020-02-25", "close": 0.023, "volume": 419214.0}, {"date": "2020-02-28", "close": 0.021, "volume": 706009.0}, {"date": "2020-03-02", "close": 0.026, "volume": 145978.0}, {"date": "2020-03-03", "close": 0.029, "volume": 138000.0}, {"date": "2020-03-04", "close": 0.027, "volume": 33000.0}, {"date": "2020-03-10", "close": 0.027, "volume": 107458.0}, {"date": "2020-03-13", "close": 0.027, "volume": 40690.0}, {"date": "2020-03-17", "close": 0.026, "volume": 1022.0}, {"date": "2020-03-19", "close": 0.02, "volume": 179310.0}, {"date": "2020-03-20", "close": 0.02, "volume": 661548.0}, {"date": "2020-03-23", "close": 0.018, "volume": 272000.0}, {"date": "2020-03-24", "close": 0.018, "volume": 59000.0}, {"date": "2020-03-25", "close": 0.018, "volume": 211429.0}, {"date": "2020-03-26", "close": 0.02, "volume": 30000.0}, {"date": "2020-04-01", "close": 0.022, "volume": 20000.0}, {"date": "2020-04-22", "close": 0.03, "volume": 745097.0}, {"date": "2020-04-23", "close": 0.029, "volume": 328728.0}, {"date": "2020-04-24", "close": 0.025, "volume": 35000.0}, {"date": "2020-04-27", "close": 0.025, "volume": 20000.0}, {"date": "2020-04-28", "close": 0.025, "volume": 108103.0}, {"date": "2020-05-05", "close": 0.024, "volume": 70169.0}, {"date": "2020-05-14", "close": 0.023, "volume": 116500.0}, {"date": "2020-05-18", "close": 0.026, "volume": 3462.0}, {"date": "2020-05-19", "close": 0.03, "volume": 493667.0}, {"date": "2020-05-20", "close": 0.03, "volume": 33333.0}, {"date": "2020-05-21", "close": 0.028, "volume": 366666.0}, {"date": "2020-05-22", "close": 0.028, "volume": 152010.0}, {"date": "2020-05-29", "close": 0.03, "volume": 1298466.0}, {"date": "2020-06-01", "close": 0.028, "volume": 778570.0}, {"date": "2020-06-02", "close": 0.03, "volume": 3091680.0}, {"date": "2020-06-03", "close": 0.028, "volume": 730294.0}, {"date": "2020-06-04", "close": 0.026, "volume": 5531.0}, {"date": "2020-06-05", "close": 0.024, "volume": 100000.0}, {"date": "2020-06-09", "close": 0.025, "volume": 66666.0}, {"date": "2020-06-10", "close": 0.027, "volume": 37000.0}, {"date": "2020-06-11", "close": 0.03, "volume": 10000.0}, {"date": "2020-06-12", "close": 0.03, "volume": 27500.0}, {"date": "2020-06-16", "close": 0.03, "volume": 444445.0}, {"date": "2020-06-18", "close": 0.03, "volume": 438322.0}, {"date": "2020-06-19", "close": 0.028, "volume": 50000.0}, {"date": "2020-06-22", "close": 0.028, "volume": 152000.0}, {"date": "2020-06-23", "close": 0.03, "volume": 100000.0}, {"date": "2020-06-25", "close": 0.028, "volume": 472749.0}, {"date": "2020-06-29", "close": 0.029, "volume": 100000.0}, {"date": "2020-06-30", "close": 0.027, "volume": 9525.0}, {"date": "2020-07-01", "close": 0.028, "volume": 515086.0}, {"date": "2020-07-02", "close": 0.027, "volume": 90000.0}, {"date": "2020-07-03", "close": 0.028, "volume": 100000.0}, {"date": "2020-07-06", "close": 0.026, "volume": 66666.0}, {"date": "2020-07-07", "close": 0.026, "volume": 66963.0}, {"date": "2020-07-08", "close": 0.027, "volume": 625000.0}, {"date": "2020-07-09", "close": 0.029, "volume": 501402.0}, {"date": "2020-07-10", "close": 0.031, "volume": 402390.0}, {"date": "2020-07-13", "close": 0.031, "volume": 697752.0}, {"date": "2020-07-14", "close": 0.03, "volume": 380000.0}, {"date": "2020-07-15", "close": 0.037, "volume": 5762150.0}, {"date": "2020-07-16", "close": 0.035, "volume": 3073108.0}, {"date": "2020-07-17", "close": 0.033, "volume": 2338523.0}, {"date": "2020-07-20", "close": 0.035, "volume": 420000.0}, {"date": "2020-07-21", "close": 0.034, "volume": 1901337.0}, {"date": "2020-07-22", "close": 0.032, "volume": 2819854.0}, {"date": "2020-07-23", "close": 0.032, "volume": 546742.0}, {"date": "2020-07-24", "close": 0.031, "volume": 68000.0}, {"date": "2020-07-27", "close": 0.032, "volume": 797345.0}, {"date": "2020-07-28", "close": 0.032, "volume": 1361698.0}, {"date": "2020-07-29", "close": 0.031, "volume": 1045653.0}, {"date": "2020-07-30", "close": 0.031, "volume": 1336124.0}, {"date": "2020-07-31", "close": 0.032, "volume": 1220725.0}, {"date": "2020-08-03", "close": 0.031, "volume": 433818.0}, {"date": "2020-08-04", "close": 0.034, "volume": 604008.0}, {"date": "2020-08-05", "close": 0.032, "volume": 280473.0}, {"date": "2020-08-06", "close": 0.033, "volume": 1236785.0}, {"date": "2020-08-07", "close": 0.033, "volume": 1836611.0}, {"date": "2020-08-10", "close": 0.033, "volume": 1062903.0}, {"date": "2020-08-11", "close": 0.033, "volume": 254174.0}, {"date": "2020-08-12", "close": 0.031, "volume": 2937249.0}, {"date": "2020-08-13", "close": 0.032, "volume": 460908.0}, {"date": "2020-08-14", "close": 0.034, "volume": 1911594.0}, {"date": "2020-08-17", "close": 0.033, "volume": 695862.0}, {"date": "2020-08-18", "close": 0.035, "volume": 1090808.0}, {"date": "2020-08-19", "close": 0.037, "volume": 2424261.0}, {"date": "2020-08-20", "close": 0.037, "volume": 151310.0}, {"date": "2020-08-21", "close": 0.032, "volume": 126523.0}, {"date": "2020-08-24", "close": 0.035, "volume": 1016689.0}, {"date": "2020-08-25", "close": 0.034, "volume": 371389.0}, {"date": "2020-08-26", "close": 0.035, "volume": 236208.0}, {"date": "2020-08-27", "close": 0.037, "volume": 1315704.0}, {"date": "2020-08-28", "close": 0.035, "volume": 239666.0}, {"date": "2020-08-31", "close": 0.034, "volume": 752990.0}, {"date": "2020-09-01", "close": 0.034, "volume": 1477613.0}, {"date": "2020-09-02", "close": 0.036, "volume": 448094.0}, {"date": "2020-09-03", "close": 0.035, "volume": 1389054.0}, {"date": "2020-09-04", "close": 0.034, "volume": 114500.0}, {"date": "2020-09-07", "close": 0.035, "volume": 397221.0}, {"date": "2020-09-08", "close": 0.033, "volume": 150000.0}, {"date": "2020-09-09", "close": 0.031, "volume": 422159.0}, {"date": "2020-09-10", "close": 0.032, "volume": 216176.0}, {"date": "2020-09-14", "close": 0.032, "volume": 141000.0}, {"date": "2020-09-15", "close": 0.034, "volume": 1801782.0}, {"date": "2020-09-16", "close": 0.03, "volume": 2646760.0}, {"date": "2020-09-17", "close": 0.03, "volume": 294156.0}, {"date": "2020-09-18", "close": 0.029, "volume": 848243.0}, {"date": "2020-09-21", "close": 0.027, "volume": 1475630.0}, {"date": "2020-09-22", "close": 0.03, "volume": 1516040.0}, {"date": "2020-09-23", "close": 0.03, "volume": 49334.0}, {"date": "2020-09-24", "close": 0.028, "volume": 200000.0}, {"date": "2020-09-25", "close": 0.027, "volume": 547271.0}, {"date": "2020-09-28", "close": 0.03, "volume": 44335.0}, {"date": "2020-09-29", "close": 0.031, "volume": 523568.0}, {"date": "2020-09-30", "close": 0.028, "volume": 529470.0}, {"date": "2020-10-01", "close": 0.029, "volume": 47835.0}, {"date": "2020-10-02", "close": 0.029, "volume": 54500.0}, {"date": "2020-10-07", "close": 0.028, "volume": 694071.0}, {"date": "2020-10-09", "close": 0.029, "volume": 517348.0}, {"date": "2020-10-12", "close": 0.031, "volume": 3682157.0}, {"date": "2020-10-13", "close": 0.033, "volume": 4487733.0}, {"date": "2020-10-14", "close": 0.034, "volume": 1668482.0}, {"date": "2020-10-15", "close": 0.042, "volume": 17538052.0}, {"date": "2020-10-16", "close": 0.043, "volume": 2033949.0}, {"date": "2020-10-19", "close": 0.05, "volume": 10970032.0}, {"date": "2020-10-20", "close": 0.057, "volume": 8635676.0}, {"date": "2020-10-21", "close": 0.064, "volume": 11056058.0}, {"date": "2020-10-22", "close": 0.062, "volume": 6604071.0}, {"date": "2020-10-23", "close": 0.064, "volume": 3638279.0}, {"date": "2020-10-28", "close": 0.073, "volume": 95310020.0}, {"date": "2020-10-29", "close": 0.07, "volume": 10022502.0}, {"date": "2020-10-30", "close": 0.06, "volume": 6057301.0}, {"date": "2020-11-02", "close": 0.058, "volume": 4235026.0}, {"date": "2020-11-03", "close": 0.058, "volume": 1262070.0}, {"date": "2020-11-04", "close": 0.062, "volume": 1501405.0}, {"date": "2020-11-05", "close": 0.069, "volume": 3932985.0}, {"date": "2020-11-06", "close": 0.069, "volume": 2239063.0}, {"date": "2020-11-09", "close": 0.064, "volume": 1762252.0}, {"date": "2020-11-10", "close": 0.062, "volume": 717592.0}, {"date": "2020-11-11", "close": 0.065, "volume": 827771.0}, {"date": "2020-11-12", "close": 0.062, "volume": 2726064.0}, {"date": "2020-11-13", "close": 0.064, "volume": 2704320.0}, {"date": "2020-11-16", "close": 0.069, "volume": 269190.0}, {"date": "2020-11-17", "close": 0.066, "volume": 731403.0}, {"date": "2020-11-18", "close": 0.061, "volume": 614783.0}, {"date": "2020-11-19", "close": 0.062, "volume": 1297973.0}, {"date": "2020-11-20", "close": 0.066, "volume": 1597098.0}, {"date": "2020-11-23", "close": 0.067, "volume": 692672.0}, {"date": "2020-11-24", "close": 0.066, "volume": 1044665.0}, {"date": "2020-11-25", "close": 0.061, "volume": 785410.0}, {"date": "2020-11-26", "close": 0.064, "volume": 584294.0}, {"date": "2020-11-27", "close": 0.062, "volume": 437932.0}, {"date": "2020-11-30", "close": 0.062, "volume": 287494.0}, {"date": "2020-12-01", "close": 0.064, "volume": 1020669.0}, {"date": "2020-12-02", "close": 0.064, "volume": 493584.0}, {"date": "2020-12-07", "close": 0.065, "volume": 1681845.0}, {"date": "2020-12-08", "close": 0.063, "volume": 1647229.0}, {"date": "2020-12-09", "close": 0.064, "volume": 705186.0}, {"date": "2020-12-10", "close": 0.061, "volume": 1275954.0}, {"date": "2020-12-11", "close": 0.06, "volume": 2389260.0}, {"date": "2020-12-14", "close": 0.056, "volume": 716847.0}, {"date": "2020-12-15", "close": 0.055, "volume": 478935.0}, {"date": "2020-12-16", "close": 0.053, "volume": 504450.0}, {"date": "2020-12-17", "close": 0.052, "volume": 190467.0}, {"date": "2020-12-18", "close": 0.05, "volume": 498600.0}, {"date": "2020-12-21", "close": 0.047, "volume": 1112041.0}, {"date": "2020-12-22", "close": 0.048, "volume": 398116.0}, {"date": "2020-12-23", "close": 0.05, "volume": 421142.0}, {"date": "2020-12-24", "close": 0.05, "volume": 238146.0}, {"date": "2020-12-29", "close": 0.05, "volume": 316078.0}, {"date": "2020-12-30", "close": 0.051, "volume": 187952.0}, {"date": "2020-12-31", "close": 0.052, "volume": 648028.0}, {"date": "2021-01-04", "close": 0.053, "volume": 1098231.0}, {"date": "2021-01-05", "close": 0.05, "volume": 569730.0}, {"date": "2021-01-06", "close": 0.054, "volume": 1958006.0}, {"date": "2021-01-07", "close": 0.052, "volume": 598747.0}, {"date": "2021-01-08", "close": 0.051, "volume": 1454230.0}, {"date": "2021-01-11", "close": 0.055, "volume": 1325600.0}, {"date": "2021-01-12", "close": 0.051, "volume": 1030787.0}, {"date": "2021-01-13", "close": 0.054, "volume": 1899431.0}, {"date": "2021-01-14", "close": 0.048, "volume": 3756578.0}, {"date": "2021-01-15", "close": 0.053, "volume": 918566.0}, {"date": "2021-01-18", "close": 0.049, "volume": 2188185.0}, {"date": "2021-01-19", "close": 0.05, "volume": 156709.0}, {"date": "2021-01-20", "close": 0.049, "volume": 481169.0}, {"date": "2021-01-21", "close": 0.052, "volume": 2124999.0}, {"date": "2021-01-22", "close": 0.055, "volume": 1597798.0}, {"date": "2021-01-25", "close": 0.055, "volume": 363216.0}, {"date": "2021-01-27", "close": 0.05, "volume": 1685206.0}, {"date": "2021-01-28", "close": 0.049, "volume": 1575764.0}, {"date": "2021-01-29", "close": 0.049, "volume": 1421783.0}, {"date": "2021-02-01", "close": 0.05, "volume": 618000.0}, {"date": "2021-02-02", "close": 0.049, "volume": 682764.0}, {"date": "2021-02-03", "close": 0.051, "volume": 173638.0}, {"date": "2021-02-04", "close": 0.047, "volume": 1512872.0}, {"date": "2021-02-05", "close": 0.048, "volume": 360269.0}, {"date": "2021-02-08", "close": 0.05, "volume": 343993.0}, {"date": "2021-02-09", "close": 0.046, "volume": 870732.0}, {"date": "2021-02-10", "close": 0.051, "volume": 2164421.0}, {"date": "2021-02-11", "close": 0.051, "volume": 1296036.0}, {"date": "2021-02-12", "close": 0.05, "volume": 1306163.0}, {"date": "2021-02-15", "close": 0.049, "volume": 917633.0}, {"date": "2021-02-16", "close": 0.048, "volume": 2023869.0}, {"date": "2021-02-17", "close": 0.044, "volume": 2975710.0}, {"date": "2021-02-18", "close": 0.044, "volume": 3484401.0}, {"date": "2021-02-19", "close": 0.045, "volume": 1030026.0}, {"date": "2021-02-22", "close": 0.048, "volume": 971123.0}, {"date": "2021-02-23", "close": 0.048, "volume": 1156295.0}, {"date": "2021-02-24", "close": 0.045, "volume": 227065.0}, {"date": "2021-02-25", "close": 0.045, "volume": 748989.0}, {"date": "2021-02-26", "close": 0.045, "volume": 151650.0}, {"date": "2021-03-01", "close": 0.048, "volume": 507950.0}, {"date": "2021-03-02", "close": 0.046, "volume": 426142.0}, {"date": "2021-03-03", "close": 0.045, "volume": 1642916.0}, {"date": "2021-03-04", "close": 0.044, "volume": 1123778.0}, {"date": "2021-03-05", "close": 0.044, "volume": 743350.0}, {"date": "2021-03-08", "close": 0.043, "volume": 1102667.0}, {"date": "2021-03-09", "close": 0.041, "volume": 1002469.0}, {"date": "2021-03-10", "close": 0.041, "volume": 143904.0}, {"date": "2021-03-11", "close": 0.044, "volume": 1441300.0}, {"date": "2021-03-12", "close": 0.04, "volume": 1010000.0}, {"date": "2021-03-15", "close": 0.043, "volume": 1043187.0}, {"date": "2021-03-16", "close": 0.042, "volume": 225217.0}, {"date": "2021-03-17", "close": 0.04, "volume": 595826.0}, {"date": "2021-03-18", "close": 0.037, "volume": 537454.0}, {"date": "2021-03-19", "close": 0.038, "volume": 631000.0}, {"date": "2021-03-22", "close": 0.041, "volume": 760250.0}, {"date": "2021-03-23", "close": 0.042, "volume": 2191482.0}, {"date": "2021-03-24", "close": 0.039, "volume": 2131055.0}, {"date": "2021-03-25", "close": 0.041, "volume": 538246.0}, {"date": "2021-03-26", "close": 0.044, "volume": 179098.0}, {"date": "2021-03-29", "close": 0.041, "volume": 646384.0}, {"date": "2021-03-30", "close": 0.042, "volume": 232428.0}, {"date": "2021-03-31", "close": 0.038, "volume": 480053.0}, {"date": "2021-04-01", "close": 0.041, "volume": 27359.0}, {"date": "2021-04-06", "close": 0.041, "volume": 224722.0}, {"date": "2021-04-07", "close": 0.041, "volume": 165000.0}, {"date": "2021-04-08", "close": 0.042, "volume": 46121.0}, {"date": "2021-04-09", "close": 0.043, "volume": 490500.0}, {"date": "2021-04-12", "close": 0.042, "volume": 56500.0}, {"date": "2021-04-13", "close": 0.045, "volume": 1096443.0}, {"date": "2021-04-14", "close": 0.042, "volume": 254153.0}, {"date": "2021-04-15", "close": 0.041, "volume": 113503.0}, {"date": "2021-04-16", "close": 0.041, "volume": 800118.0}, {"date": "2021-04-19", "close": 0.041, "volume": 21952.0}, {"date": "2021-04-20", "close": 0.041, "volume": 125629.0}, {"date": "2021-04-21", "close": 0.04, "volume": 316126.0}, {"date": "2021-04-22", "close": 0.041, "volume": 2500.0}, {"date": "2021-04-23", "close": 0.041, "volume": 169074.0}, {"date": "2021-04-26", "close": 0.042, "volume": 243772.0}, {"date": "2021-04-27", "close": 0.042, "volume": 472724.0}, {"date": "2021-04-28", "close": 0.04, "volume": 792448.0}, {"date": "2021-04-29", "close": 0.041, "volume": 204020.0}, {"date": "2021-04-30", "close": 0.038, "volume": 664170.0}, {"date": "2021-05-03", "close": 0.039, "volume": 165000.0}, {"date": "2021-05-04", "close": 0.04, "volume": 868404.0}, {"date": "2021-05-05", "close": 0.038, "volume": 258696.0}, {"date": "2021-05-06", "close": 0.041, "volume": 468988.0}, {"date": "2021-05-07", "close": 0.038, "volume": 555853.0}, {"date": "2021-05-10", "close": 0.037, "volume": 272400.0}, {"date": "2021-05-11", "close": 0.039, "volume": 470380.0}, {"date": "2021-05-12", "close": 0.039, "volume": 222500.0}, {"date": "2021-05-14", "close": 0.037, "volume": 2289464.0}, {"date": "2021-05-18", "close": 0.042, "volume": 21447121.0}, {"date": "2021-05-19", "close": 0.038, "volume": 3869511.0}, {"date": "2021-05-20", "close": 0.037, "volume": 815984.0}, {"date": "2021-05-21", "close": 0.036, "volume": 464520.0}, {"date": "2021-05-24", "close": 0.038, "volume": 368256.0}, {"date": "2021-05-25", "close": 0.038, "volume": 138216.0}, {"date": "2021-05-26", "close": 0.039, "volume": 352001.0}, {"date": "2021-05-27", "close": 0.037, "volume": 582723.0}, {"date": "2021-05-28", "close": 0.037, "volume": 95000.0}, {"date": "2021-05-31", "close": 0.037, "volume": 161589.0}, {"date": "2021-06-01", "close": 0.038, "volume": 60000.0}, {"date": "2021-06-02", "close": 0.038, "volume": 215000.0}, {"date": "2021-06-03", "close": 0.037, "volume": 794000.0}, {"date": "2021-06-04", "close": 0.037, "volume": 1165079.0}, {"date": "2021-06-07", "close": 0.037, "volume": 197620.0}, {"date": "2021-06-08", "close": 0.037, "volume": 136351.0}, {"date": "2021-06-09", "close": 0.037, "volume": 210909.0}, {"date": "2021-06-11", "close": 0.038, "volume": 193387.0}, {"date": "2021-06-15", "close": 0.038, "volume": 37936.0}, {"date": "2021-06-16", "close": 0.036, "volume": 344632.0}, {"date": "2021-06-17", "close": 0.035, "volume": 227537.0}, {"date": "2021-06-18", "close": 0.036, "volume": 304565.0}, {"date": "2021-06-21", "close": 0.034, "volume": 689734.0}, {"date": "2021-06-22", "close": 0.032, "volume": 860508.0}, {"date": "2021-06-23", "close": 0.029, "volume": 335102.0}, {"date": "2021-06-24", "close": 0.033, "volume": 580348.0}, {"date": "2021-06-25", "close": 0.03, "volume": 397805.0}, {"date": "2021-06-28", "close": 0.029, "volume": 3869613.0}, {"date": "2021-06-29", "close": 0.028, "volume": 1240561.0}, {"date": "2021-06-30", "close": 0.029, "volume": 2065522.0}, {"date": "2021-07-01", "close": 0.03, "volume": 31445.0}, {"date": "2021-07-02", "close": 0.03, "volume": 552246.0}, {"date": "2021-07-05", "close": 0.033, "volume": 305302.0}, {"date": "2021-07-06", "close": 0.03, "volume": 254148.0}, {"date": "2021-07-08", "close": 0.029, "volume": 1115983.0}, {"date": "2021-07-09", "close": 0.029, "volume": 59400.0}, {"date": "2021-07-12", "close": 0.029, "volume": 213758.0}, {"date": "2021-07-14", "close": 0.028, "volume": 216114.0}, {"date": "2021-07-16", "close": 0.029, "volume": 623340.0}, {"date": "2021-07-19", "close": 0.028, "volume": 156896.0}, {"date": "2021-07-20", "close": 0.03, "volume": 436915.0}, {"date": "2021-07-21", "close": 0.03, "volume": 147881.0}, {"date": "2021-07-22", "close": 0.03, "volume": 169178.0}, {"date": "2021-07-23", "close": 0.032, "volume": 36384.0}, {"date": "2021-07-26", "close": 0.032, "volume": 635728.0}, {"date": "2021-07-27", "close": 0.03, "volume": 1218624.0}, {"date": "2021-07-28", "close": 0.031, "volume": 47066.0}, {"date": "2021-07-29", "close": 0.032, "volume": 342000.0}, {"date": "2021-07-30", "close": 0.032, "volume": 225733.0}, {"date": "2021-08-02", "close": 0.03, "volume": 513400.0}, {"date": "2021-08-03", "close": 0.03, "volume": 466666.0}, {"date": "2021-08-04", "close": 0.03, "volume": 1373049.0}, {"date": "2021-08-05", "close": 0.03, "volume": 579981.0}, {"date": "2021-08-06", "close": 0.03, "volume": 341988.0}, {"date": "2021-08-09", "close": 0.029, "volume": 850516.0}, {"date": "2021-08-10", "close": 0.029, "volume": 110000.0}, {"date": "2021-08-11", "close": 0.029, "volume": 1586200.0}, {"date": "2021-08-12", "close": 0.032, "volume": 345486.0}, {"date": "2021-08-13", "close": 0.03, "volume": 51947.0}, {"date": "2021-08-16", "close": 0.029, "volume": 276317.0}, {"date": "2021-08-17", "close": 0.032, "volume": 521833.0}, {"date": "2021-08-18", "close": 0.03, "volume": 328425.0}, {"date": "2021-08-19", "close": 0.031, "volume": 215258.0}, {"date": "2021-08-20", "close": 0.03, "volume": 25948.0}, {"date": "2021-08-23", "close": 0.029, "volume": 402717.0}, {"date": "2021-08-24", "close": 0.029, "volume": 47971.0}, {"date": "2021-08-25", "close": 0.029, "volume": 48415.0}, {"date": "2021-08-26", "close": 0.029, "volume": 100000.0}, {"date": "2021-08-31", "close": 0.03, "volume": 50046.0}, {"date": "2021-09-01", "close": 0.029, "volume": 126378.0}, {"date": "2021-09-02", "close": 0.029, "volume": 17278.0}, {"date": "2021-09-06", "close": 0.029, "volume": 62722.0}, {"date": "2021-09-07", "close": 0.029, "volume": 17310.0}, {"date": "2021-09-08", "close": 0.028, "volume": 440000.0}, {"date": "2021-09-09", "close": 0.028, "volume": 25337.0}, {"date": "2021-09-10", "close": 0.028, "volume": 29663.0}, {"date": "2021-09-13", "close": 0.027, "volume": 386895.0}, {"date": "2021-09-14", "close": 0.026, "volume": 700000.0}, {"date": "2021-09-15", "close": 0.028, "volume": 3130469.0}, {"date": "2021-09-16", "close": 0.026, "volume": 1384577.0}, {"date": "2021-09-17", "close": 0.026, "volume": 409869.0}, {"date": "2021-09-20", "close": 0.025, "volume": 1799304.0}, {"date": "2021-09-21", "close": 0.024, "volume": 141065.0}, {"date": "2021-09-22", "close": 0.025, "volume": 218601.0}, {"date": "2021-09-23", "close": 0.025, "volume": 120671.0}, {"date": "2021-09-24", "close": 0.024, "volume": 686008.0}, {"date": "2021-09-27", "close": 0.025, "volume": 311395.0}, {"date": "2021-09-28", "close": 0.025, "volume": 158187.0}, {"date": "2021-09-29", "close": 0.023, "volume": 386455.0}, {"date": "2021-09-30", "close": 0.023, "volume": 205515.0}, {"date": "2021-10-01", "close": 0.024, "volume": 264999.0}, {"date": "2021-10-04", "close": 0.022, "volume": 979794.0}, {"date": "2021-10-05", "close": 0.021, "volume": 518439.0}, {"date": "2021-10-06", "close": 0.025, "volume": 153618.0}, {"date": "2021-10-07", "close": 0.025, "volume": 325000.0}, {"date": "2021-10-08", "close": 0.025, "volume": 45000.0}, {"date": "2021-10-11", "close": 0.02, "volume": 1311707.0}, {"date": "2021-10-12", "close": 0.022, "volume": 251818.0}, {"date": "2021-10-14", "close": 0.022, "volume": 62937.0}, {"date": "2021-10-15", "close": 0.023, "volume": 185562.0}, {"date": "2021-10-20", "close": 0.0225, "volume": 43001.0}, {"date": "2021-10-21", "close": 0.022, "volume": 228622.0}, {"date": "2021-10-25", "close": 0.022, "volume": 353376.0}, {"date": "2021-10-26", "close": 0.022, "volume": 56895.0}, {"date": "2021-10-28", "close": 0.02, "volume": 3363499.0}, {"date": "2021-10-29", "close": 0.019, "volume": 1125481.0}, {"date": "2021-11-01", "close": 0.018, "volume": 1171800.0}, {"date": "2021-11-02", "close": 0.02, "volume": 162860.0}, {"date": "2021-11-03", "close": 0.021, "volume": 20000.0}, {"date": "2021-11-05", "close": 0.021, "volume": 226184.0}, {"date": "2021-11-08", "close": 0.021, "volume": 145001.0}, {"date": "2021-11-09", "close": 0.02, "volume": 79609.0}, {"date": "2021-11-10", "close": 0.022, "volume": 236774.0}, {"date": "2021-11-11", "close": 0.021, "volume": 51665.0}, {"date": "2021-11-12", "close": 0.021, "volume": 827576.0}, {"date": "2021-11-15", "close": 0.022, "volume": 100000.0}, {"date": "2021-11-16", "close": 0.02, "volume": 184002.0}, {"date": "2021-11-17", "close": 0.02, "volume": 985899.0}, {"date": "2021-11-18", "close": 0.021, "volume": 206106.0}, {"date": "2021-11-19", "close": 0.02, "volume": 727600.0}, {"date": "2021-11-22", "close": 0.019, "volume": 666100.0}, {"date": "2021-11-23", "close": 0.02, "volume": 185988.0}, {"date": "2021-11-24", "close": 0.019, "volume": 564012.0}, {"date": "2021-11-25", "close": 0.023, "volume": 1152903.0}, {"date": "2021-11-26", "close": 0.02, "volume": 693505.0}, {"date": "2021-11-29", "close": 0.021, "volume": 336000.0}, {"date": "2021-11-30", "close": 0.019, "volume": 1931918.0}, {"date": "2021-12-01", "close": 0.02, "volume": 200000.0}, {"date": "2021-12-02", "close": 0.019, "volume": 339400.0}, {"date": "2021-12-03", "close": 0.019, "volume": 296550.0}, {"date": "2021-12-07", "close": 0.019, "volume": 7506.0}, {"date": "2021-12-08", "close": 0.02, "volume": 50000.0}, {"date": "2021-12-09", "close": 0.019, "volume": 28000.0}, {"date": "2021-12-10", "close": 0.019, "volume": 48640.0}, {"date": "2021-12-13", "close": 0.021, "volume": 227786.0}, {"date": "2021-12-14", "close": 0.019, "volume": 261933.0}, {"date": "2021-12-15", "close": 0.019, "volume": 32.0}, {"date": "2021-12-16", "close": 0.019, "volume": 149968.0}, {"date": "2021-12-17", "close": 0.018, "volume": 744446.0}, {"date": "2021-12-20", "close": 0.02, "volume": 82558.0}, {"date": "2021-12-21", "close": 0.019, "volume": 157826.0}, {"date": "2021-12-22", "close": 0.019, "volume": 545615.0}, {"date": "2021-12-23", "close": 0.017, "volume": 358823.0}, {"date": "2021-12-24", "close": 0.017, "volume": 486295.0}, {"date": "2021-12-29", "close": 0.018, "volume": 94232.0}, {"date": "2021-12-30", "close": 0.02, "volume": 550166.0}, {"date": "2021-12-31", "close": 0.019, "volume": 10751.0}, {"date": "2022-01-04", "close": 0.019, "volume": 423028.0}, {"date": "2022-01-05", "close": 0.02, "volume": 10000.0}, {"date": "2022-01-06", "close": 0.02, "volume": 406852.0}, {"date": "2022-01-07", "close": 0.019, "volume": 114244.0}, {"date": "2022-01-10", "close": 0.018, "volume": 530020.0}, {"date": "2022-01-12", "close": 0.02, "volume": 266095.0}, {"date": "2022-01-13", "close": 0.02, "volume": 70000.0}, {"date": "2022-01-18", "close": 0.035, "volume": 23512793.0}, {"date": "2022-01-19", "close": 0.043, "volume": 17406659.0}, {"date": "2022-01-20", "close": 0.042, "volume": 3357902.0}, {"date": "2022-01-21", "close": 0.039, "volume": 2111101.0}, {"date": "2022-01-24", "close": 0.039, "volume": 3915886.0}, {"date": "2022-01-25", "close": 0.034, "volume": 3025918.0}, {"date": "2022-01-27", "close": 0.037, "volume": 2048565.0}, {"date": "2022-01-28", "close": 0.036, "volume": 2852966.0}, {"date": "2022-01-31", "close": 0.037, "volume": 357755.0}, {"date": "2022-02-01", "close": 0.037, "volume": 598158.0}, {"date": "2022-02-02", "close": 0.04, "volume": 571572.0}, {"date": "2022-02-03", "close": 0.04, "volume": 978221.0}, {"date": "2022-02-04", "close": 0.039, "volume": 514492.0}, {"date": "2022-02-07", "close": 0.043, "volume": 2833771.0}, {"date": "2022-02-08", "close": 0.042, "volume": 5170082.0}, {"date": "2022-02-09", "close": 0.044, "volume": 1554241.0}, {"date": "2022-02-10", "close": 0.042, "volume": 171504.0}, {"date": "2022-02-11", "close": 0.041, "volume": 504129.0}, {"date": "2022-02-14", "close": 0.039, "volume": 670458.0}, {"date": "2022-02-15", "close": 0.036, "volume": 1311581.0}, {"date": "2022-02-16", "close": 0.036, "volume": 370532.0}, {"date": "2022-02-17", "close": 0.035, "volume": 747990.0}, {"date": "2022-02-18", "close": 0.036, "volume": 100000.0}, {"date": "2022-02-21", "close": 0.035, "volume": 883014.0}, {"date": "2022-02-22", "close": 0.036, "volume": 147914.0}, {"date": "2022-02-23", "close": 0.034, "volume": 248247.0}, {"date": "2022-02-24", "close": 0.035, "volume": 195083.0}, {"date": "2022-02-25", "close": 0.034, "volume": 1196910.0}, {"date": "2022-02-28", "close": 0.033, "volume": 1097815.0}, {"date": "2022-03-01", "close": 0.033, "volume": 499229.0}, {"date": "2022-03-02", "close": 0.034, "volume": 964309.0}, {"date": "2022-03-03", "close": 0.033, "volume": 1071882.0}, {"date": "2022-03-04", "close": 0.035, "volume": 340391.0}, {"date": "2022-03-07", "close": 0.032, "volume": 364978.0}, {"date": "2022-03-08", "close": 0.033, "volume": 23181.0}, {"date": "2022-03-09", "close": 0.033, "volume": 712630.0}, {"date": "2022-03-10", "close": 0.033, "volume": 300659.0}, {"date": "2022-03-11", "close": 0.033, "volume": 182080.0}, {"date": "2022-03-14", "close": 0.033, "volume": 2500.0}, {"date": "2022-03-16", "close": 0.032, "volume": 593518.0}, {"date": "2022-03-18", "close": 0.032, "volume": 86411.0}, {"date": "2022-03-21", "close": 0.031, "volume": 573754.0}, {"date": "2022-03-22", "close": 0.032, "volume": 1940085.0}, {"date": "2022-03-23", "close": 0.03, "volume": 1337959.0}, {"date": "2022-03-24", "close": 0.0315, "volume": 220000.0}, {"date": "2022-03-25", "close": 0.031, "volume": 181456.0}, {"date": "2022-03-28", "close": 0.031, "volume": 170000.0}, {"date": "2022-03-29", "close": 0.03, "volume": 468261.0}, {"date": "2022-03-31", "close": 0.03, "volume": 600000.0}, {"date": "2022-04-01", "close": 0.0305, "volume": 130000.0}, {"date": "2022-04-04", "close": 0.03, "volume": 616874.0}, {"date": "2022-04-05", "close": 0.031, "volume": 498359.0}, {"date": "2022-04-06", "close": 0.031, "volume": 2037157.0}, {"date": "2022-04-08", "close": 0.032, "volume": 453063.0}, {"date": "2022-04-11", "close": 0.032, "volume": 921230.0}, {"date": "2022-04-12", "close": 0.032, "volume": 731958.0}, {"date": "2022-04-13", "close": 0.035, "volume": 853579.0}, {"date": "2022-04-14", "close": 0.034, "volume": 266430.0}, {"date": "2022-04-19", "close": 0.031, "volume": 1711579.0}, {"date": "2022-04-20", "close": 0.032, "volume": 52900.0}, {"date": "2022-04-21", "close": 0.03, "volume": 673388.0}, {"date": "2022-04-22", "close": 0.032, "volume": 963453.0}, {"date": "2022-04-26", "close": 0.03, "volume": 354352.0}, {"date": "2022-04-27", "close": 0.03, "volume": 322918.0}, {"date": "2022-04-29", "close": 0.033, "volume": 175908.0}, {"date": "2022-05-02", "close": 0.032, "volume": 110848.0}, {"date": "2022-05-03", "close": 0.03, "volume": 65200.0}, {"date": "2022-05-04", "close": 0.029, "volume": 407499.0}, {"date": "2022-05-05", "close": 0.03, "volume": 100000.0}, {"date": "2022-05-06", "close": 0.029, "volume": 200600.0}, {"date": "2022-05-10", "close": 0.027, "volume": 378993.0}, {"date": "2022-05-11", "close": 0.029, "volume": 72586.0}, {"date": "2022-05-12", "close": 0.028, "volume": 737758.0}, {"date": "2022-05-16", "close": 0.03, "volume": 628000.0}, {"date": "2022-05-17", "close": 0.032, "volume": 504636.0}, {"date": "2022-05-18", "close": 0.032, "volume": 112880.0}, {"date": "2022-05-20", "close": 0.03, "volume": 140813.0}, {"date": "2022-05-23", "close": 0.037, "volume": 4092832.0}, {"date": "2022-05-24", "close": 0.038, "volume": 638244.0}, {"date": "2022-05-25", "close": 0.038, "volume": 6.0}, {"date": "2022-05-26", "close": 0.036, "volume": 100010.0}, {"date": "2022-05-27", "close": 0.0365, "volume": 40550.0}, {"date": "2022-05-30", "close": 0.036, "volume": 65687.0}, {"date": "2022-05-31", "close": 0.035, "volume": 161481.0}, {"date": "2022-06-01", "close": 0.033, "volume": 291453.0}, {"date": "2022-06-03", "close": 0.031, "volume": 220584.0}, {"date": "2022-06-07", "close": 0.032, "volume": 101936.0}, {"date": "2022-06-08", "close": 0.032, "volume": 61244.0}, {"date": "2022-06-10", "close": 0.029, "volume": 100000.0}, {"date": "2022-06-14", "close": 0.03, "volume": 586707.0}, {"date": "2022-06-15", "close": 0.03, "volume": 569690.0}, {"date": "2022-06-16", "close": 0.029, "volume": 336000.0}, {"date": "2022-06-17", "close": 0.029, "volume": 628748.0}, {"date": "2022-06-20", "close": 0.027, "volume": 58000.0}, {"date": "2022-06-21", "close": 0.027, "volume": 50000.0}, {"date": "2022-06-22", "close": 0.027, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.026, "volume": 52200.0}, {"date": "2022-06-24", "close": 0.025, "volume": 125000.0}, {"date": "2022-06-27", "close": 0.027, "volume": 807650.0}, {"date": "2022-06-29", "close": 0.025, "volume": 70353.0}, {"date": "2022-06-30", "close": 0.022, "volume": 1472303.0}, {"date": "2022-07-04", "close": 0.025, "volume": 38019.0}, {"date": "2022-07-05", "close": 0.027, "volume": 120009.0}, {"date": "2022-07-06", "close": 0.022, "volume": 60000.0}, {"date": "2022-07-07", "close": 0.022, "volume": 151200.0}, {"date": "2022-07-08", "close": 0.022, "volume": 248516.0}, {"date": "2022-07-11", "close": 0.023, "volume": 62516.0}, {"date": "2022-07-12", "close": 0.021, "volume": 1617414.0}, {"date": "2022-07-13", "close": 0.022, "volume": 326353.0}, {"date": "2022-07-14", "close": 0.027, "volume": 940847.0}, {"date": "2022-07-15", "close": 0.022, "volume": 602764.0}, {"date": "2022-07-18", "close": 0.022, "volume": 75999.0}, {"date": "2022-07-20", "close": 0.02, "volume": 617500.0}, {"date": "2022-07-21", "close": 0.02, "volume": 1219926.0}, {"date": "2022-07-22", "close": 0.022, "volume": 79463.0}, {"date": "2022-07-26", "close": 0.02, "volume": 45033.0}, {"date": "2022-07-27", "close": 0.021, "volume": 235537.0}, {"date": "2022-07-29", "close": 0.023, "volume": 43000.0}, {"date": "2022-08-01", "close": 0.023, "volume": 4967.0}, {"date": "2022-08-03", "close": 0.022, "volume": 30407.0}, {"date": "2022-08-05", "close": 0.023, "volume": 5000.0}, {"date": "2022-08-08", "close": 0.023, "volume": 35000.0}, {"date": "2022-08-09", "close": 0.023, "volume": 165000.0}, {"date": "2022-08-11", "close": 0.023, "volume": 25000.0}, {"date": "2022-08-12", "close": 0.024, "volume": 91497.0}, {"date": "2022-08-15", "close": 0.023, "volume": 447289.0}, {"date": "2022-08-19", "close": 0.023, "volume": 160913.0}, {"date": "2022-08-22", "close": 0.02, "volume": 1162177.0}, {"date": "2022-08-23", "close": 0.021, "volume": 50000.0}, {"date": "2022-08-25", "close": 0.02, "volume": 888221.0}, {"date": "2022-08-26", "close": 0.021, "volume": 137210.0}, {"date": "2022-08-30", "close": 0.024, "volume": 1076312.0}, {"date": "2022-09-01", "close": 0.022, "volume": 75454.0}, {"date": "2022-09-06", "close": 0.021, "volume": 30126.0}, {"date": "2022-09-08", "close": 0.019, "volume": 771344.0}, {"date": "2022-09-09", "close": 0.019, "volume": 155296.0}, {"date": "2022-09-12", "close": 0.02, "volume": 189686.0}, {"date": "2022-09-13", "close": 0.02, "volume": 227000.0}, {"date": "2022-09-16", "close": 0.021, "volume": 600000.0}, {"date": "2022-09-19", "close": 0.02, "volume": 150000.0}, {"date": "2022-09-20", "close": 0.019, "volume": 18000.0}, {"date": "2022-09-23", "close": 0.019, "volume": 147624.0}, {"date": "2022-09-26", "close": 0.019, "volume": 393002.0}, {"date": "2022-09-27", "close": 0.019, "volume": 502.0}, {"date": "2022-09-28", "close": 0.019, "volume": 944000.0}, {"date": "2022-09-29", "close": 0.019, "volume": 1493133.0}, {"date": "2022-09-30", "close": 0.018, "volume": 10000.0}, {"date": "2022-10-04", "close": 0.018, "volume": 23580.0}, {"date": "2022-10-05", "close": 0.018, "volume": 300000.0}, {"date": "2022-10-06", "close": 0.018, "volume": 20000.0}, {"date": "2022-10-07", "close": 0.018, "volume": 96497.0}, {"date": "2022-10-10", "close": 0.019, "volume": 253.0}, {"date": "2022-10-11", "close": 0.019, "volume": 82628.0}, {"date": "2022-10-12", "close": 0.018, "volume": 236007.0}, {"date": "2022-10-17", "close": 0.017, "volume": 42081.0}, {"date": "2022-10-20", "close": 0.018, "volume": 36500.0}, {"date": "2022-10-21", "close": 0.018, "volume": 96576.0}, {"date": "2022-10-24", "close": 0.019, "volume": 157996.0}, {"date": "2022-10-25", "close": 0.018, "volume": 113322.0}, {"date": "2022-10-26", "close": 0.019, "volume": 303222.0}, {"date": "2022-10-27", "close": 0.018, "volume": 17347.0}, {"date": "2022-11-01", "close": 0.021, "volume": 1788774.0}, {"date": "2022-11-02", "close": 0.022, "volume": 522000.0}, {"date": "2022-11-04", "close": 0.018, "volume": 247436.0}, {"date": "2022-11-07", "close": 0.019, "volume": 259325.0}, {"date": "2022-11-08", "close": 0.021, "volume": 178347.0}, {"date": "2022-11-11", "close": 0.021, "volume": 74400.0}, {"date": "2022-11-14", "close": 0.019, "volume": 303262.0}, {"date": "2022-11-15", "close": 0.02, "volume": 145500.0}, {"date": "2022-11-17", "close": 0.02, "volume": 315551.0}, {"date": "2022-11-18", "close": 0.02, "volume": 275279.0}, {"date": "2022-11-21", "close": 0.022, "volume": 296219.0}, {"date": "2022-11-22", "close": 0.022, "volume": 7.0}, {"date": "2022-11-23", "close": 0.022, "volume": 295243.0}, {"date": "2022-11-25", "close": 0.024, "volume": 300000.0}, {"date": "2022-12-01", "close": 0.022, "volume": 45454.0}, {"date": "2022-12-02", "close": 0.024, "volume": 261796.0}, {"date": "2022-12-07", "close": 0.024, "volume": 416666.0}, {"date": "2022-12-08", "close": 0.02, "volume": 31615.0}, {"date": "2022-12-09", "close": 0.022, "volume": 205250.0}, {"date": "2022-12-12", "close": 0.02, "volume": 25000.0}, {"date": "2022-12-13", "close": 0.02, "volume": 360004.0}, {"date": "2022-12-14", "close": 0.02, "volume": 50000.0}, {"date": "2022-12-15", "close": 0.021, "volume": 65400.0}, {"date": "2022-12-16", "close": 0.02, "volume": 50048.0}, {"date": "2022-12-20", "close": 0.019, "volume": 248180.0}, {"date": "2022-12-21", "close": 0.0195, "volume": 245248.0}, {"date": "2022-12-23", "close": 0.019, "volume": 180740.0}, {"date": "2022-12-29", "close": 0.021, "volume": 47619.0}, {"date": "2023-01-03", "close": 0.019, "volume": 452709.0}, {"date": "2023-01-05", "close": 0.02, "volume": 455285.0}, {"date": "2023-01-06", "close": 0.02, "volume": 32912.0}, {"date": "2023-01-10", "close": 0.021, "volume": 486233.0}, {"date": "2023-01-11", "close": 0.02, "volume": 45454.0}, {"date": "2023-01-12", "close": 0.02, "volume": 29546.0}, {"date": "2023-01-16", "close": 0.02, "volume": 498.0}, {"date": "2023-01-17", "close": 0.017, "volume": 878954.0}, {"date": "2023-01-20", "close": 0.018, "volume": 66696.0}, {"date": "2023-01-27", "close": 0.018, "volume": 100.0}, {"date": "2023-01-30", "close": 0.019, "volume": 69797.0}, {"date": "2023-01-31", "close": 0.02, "volume": 25050.0}, {"date": "2023-02-02", "close": 0.019, "volume": 12198.0}, {"date": "2023-02-03", "close": 0.018, "volume": 136273.0}, {"date": "2023-02-06", "close": 0.017, "volume": 128156.0}, {"date": "2023-02-10", "close": 0.017, "volume": 1480.0}, {"date": "2023-02-13", "close": 0.016, "volume": 1556868.0}, {"date": "2023-02-14", "close": 0.015, "volume": 1284801.0}, {"date": "2023-02-15", "close": 0.016, "volume": 1033509.0}, {"date": "2023-02-16", "close": 0.0165, "volume": 108154.0}, {"date": "2023-02-22", "close": 0.015, "volume": 421236.0}, {"date": "2023-02-23", "close": 0.015, "volume": 359000.0}, {"date": "2023-02-27", "close": 0.015, "volume": 27420.0}, {"date": "2023-02-28", "close": 0.015, "volume": 512284.0}, {"date": "2023-03-01", "close": 0.015, "volume": 271666.0}, {"date": "2023-03-02", "close": 0.015, "volume": 125496.0}, {"date": "2023-03-03", "close": 0.014, "volume": 1097058.0}, {"date": "2023-03-06", "close": 0.015, "volume": 266756.0}, {"date": "2023-03-07", "close": 0.015, "volume": 305090.0}, {"date": "2023-03-08", "close": 0.013, "volume": 1332174.0}, {"date": "2023-03-09", "close": 0.013, "volume": 8759.0}, {"date": "2023-03-10", "close": 0.013, "volume": 108758.0}, {"date": "2023-03-14", "close": 0.013, "volume": 370000.0}, {"date": "2023-03-16", "close": 0.013, "volume": 30000.0}, {"date": "2023-03-20", "close": 0.013, "volume": 100.0}, {"date": "2023-03-21", "close": 0.014, "volume": 15071.0}, {"date": "2023-03-23", "close": 0.013, "volume": 13000.0}, {"date": "2023-03-24", "close": 0.013, "volume": 500000.0}, {"date": "2023-03-28", "close": 0.012, "volume": 381200.0}, {"date": "2023-03-29", "close": 0.013, "volume": 139200.0}, {"date": "2023-04-03", "close": 0.014, "volume": 172458.0}, {"date": "2023-04-04", "close": 0.014, "volume": 211.0}, {"date": "2023-04-05", "close": 0.013, "volume": 62500.0}, {"date": "2023-04-11", "close": 0.013, "volume": 10000.0}, {"date": "2023-04-14", "close": 0.018, "volume": 2509522.0}, {"date": "2023-04-17", "close": 0.016, "volume": 407290.0}, {"date": "2023-04-19", "close": 0.015, "volume": 859824.0}, {"date": "2023-04-20", "close": 0.014, "volume": 936253.0}, {"date": "2023-05-01", "close": 0.016, "volume": 488100.0}, {"date": "2023-05-08", "close": 0.016, "volume": 143.0}, {"date": "2023-05-10", "close": 0.015, "volume": 350412.0}, {"date": "2023-05-12", "close": 0.017, "volume": 60000.0}, {"date": "2023-05-15", "close": 0.014, "volume": 86076.0}, {"date": "2023-05-17", "close": 0.014, "volume": 250.0}, {"date": "2023-05-22", "close": 0.018, "volume": 662934.0}, {"date": "2023-05-23", "close": 0.017, "volume": 154881.0}, {"date": "2023-05-24", "close": 0.017, "volume": 208000.0}, {"date": "2023-05-25", "close": 0.016, "volume": 48700.0}, {"date": "2023-05-26", "close": 0.016, "volume": 11250.0}, {"date": "2023-05-29", "close": 0.017, "volume": 271368.0}, {"date": "2023-05-30", "close": 0.017, "volume": 8808.0}, {"date": "2023-05-31", "close": 0.014, "volume": 417585.0}, {"date": "2023-06-02", "close": 0.015, "volume": 125000.0}, {"date": "2023-06-05", "close": 0.015, "volume": 8192.0}, {"date": "2023-06-06", "close": 0.015, "volume": 222123.0}, {"date": "2023-06-08", "close": 0.015, "volume": 25000.0}, {"date": "2023-06-09", "close": 0.016, "volume": 247262.0}, {"date": "2023-06-13", "close": 0.016, "volume": 62.0}, {"date": "2023-06-15", "close": 0.015, "volume": 243250.0}, {"date": "2023-06-20", "close": 0.014, "volume": 273980.0}, {"date": "2023-06-21", "close": 0.015, "volume": 99011.0}, {"date": "2023-06-22", "close": 0.014, "volume": 49700.0}, {"date": "2023-06-23", "close": 0.014, "volume": 44994.0}, {"date": "2023-06-26", "close": 0.013, "volume": 523900.0}, {"date": "2023-06-28", "close": 0.013, "volume": 88400.0}, {"date": "2023-06-30", "close": 0.013, "volume": 390048.0}, {"date": "2023-07-04", "close": 0.015, "volume": 24799.0}, {"date": "2023-07-06", "close": 0.015, "volume": 291926.0}, {"date": "2023-07-13", "close": 0.015, "volume": 37500.0}, {"date": "2023-07-14", "close": 0.016, "volume": 224412.0}, {"date": "2023-07-18", "close": 0.015, "volume": 16281.0}, {"date": "2023-07-19", "close": 0.016, "volume": 300000.0}, {"date": "2023-07-20", "close": 0.015, "volume": 404443.0}, {"date": "2023-07-24", "close": 0.015, "volume": 168420.0}, {"date": "2023-07-27", "close": 0.015, "volume": 160505.0}, {"date": "2023-07-28", "close": 0.015, "volume": 42929.0}, {"date": "2023-07-31", "close": 0.014, "volume": 660113.0}, {"date": "2023-08-01", "close": 0.014, "volume": 271011.0}, {"date": "2023-08-04", "close": 0.014, "volume": 700000.0}, {"date": "2023-08-07", "close": 0.013, "volume": 1575664.0}, {"date": "2023-08-08", "close": 0.013, "volume": 181923.0}, {"date": "2023-08-09", "close": 0.013, "volume": 686615.0}, {"date": "2023-08-10", "close": 0.012, "volume": 433959.0}, {"date": "2023-08-11", "close": 0.011, "volume": 658493.0}, {"date": "2023-08-14", "close": 0.011, "volume": 1710981.0}, {"date": "2023-08-15", "close": 0.011, "volume": 236179.0}, {"date": "2023-08-21", "close": 0.012, "volume": 101000.0}, {"date": "2023-08-24", "close": 0.012, "volume": 20000.0}, {"date": "2023-08-25", "close": 0.013, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.013, "volume": 100000.0}, {"date": "2023-08-30", "close": 0.013, "volume": 500000.0}, {"date": "2023-08-31", "close": 0.013, "volume": 55000.0}, {"date": "2023-09-01", "close": 0.013, "volume": 356666.0}, {"date": "2023-09-06", "close": 0.011, "volume": 837356.0}, {"date": "2023-09-07", "close": 0.013, "volume": 586960.0}, {"date": "2023-09-15", "close": 0.012, "volume": 293000.0}, {"date": "2023-09-21", "close": 0.012, "volume": 331000.0}, {"date": "2023-09-25", "close": 0.012, "volume": 89567.0}, {"date": "2023-09-28", "close": 0.012, "volume": 593287.0}, {"date": "2023-09-29", "close": 0.011, "volume": 285000.0}, {"date": "2023-10-02", "close": 0.011, "volume": 20000.0}, {"date": "2023-10-03", "close": 0.011, "volume": 67281.0}, {"date": "2023-10-05", "close": 0.011, "volume": 200000.0}, {"date": "2023-10-11", "close": 0.017, "volume": 2412675.0}, {"date": "2023-10-12", "close": 0.018, "volume": 2911914.0}, {"date": "2023-10-13", "close": 0.019, "volume": 3259057.0}, {"date": "2023-10-16", "close": 0.019, "volume": 1297787.0}, {"date": "2023-10-17", "close": 0.018, "volume": 1229944.0}, {"date": "2023-10-18", "close": 0.016, "volume": 1792625.0}, {"date": "2023-10-23", "close": 0.014, "volume": 440000.0}, {"date": "2023-10-24", "close": 0.017, "volume": 366471.0}, {"date": "2023-10-26", "close": 0.014, "volume": 350000.0}, {"date": "2023-10-27", "close": 0.015, "volume": 622389.0}, {"date": "2023-10-30", "close": 0.015, "volume": 579118.0}, {"date": "2023-10-31", "close": 0.016, "volume": 451166.0}, {"date": "2023-11-01", "close": 0.016, "volume": 555327.0}, {"date": "2023-11-02", "close": 0.015, "volume": 57188.0}, {"date": "2023-11-03", "close": 0.016, "volume": 14000.0}, {"date": "2023-11-06", "close": 0.014, "volume": 1800000.0}, {"date": "2023-11-07", "close": 0.014, "volume": 125000.0}, {"date": "2023-11-08", "close": 0.016, "volume": 600057.0}, {"date": "2023-11-09", "close": 0.015, "volume": 471022.0}, {"date": "2023-11-10", "close": 0.015, "volume": 101506.0}, {"date": "2023-11-13", "close": 0.015, "volume": 24341.0}, {"date": "2023-11-15", "close": 0.017, "volume": 874101.0}, {"date": "2023-11-16", "close": 0.016, "volume": 581394.0}, {"date": "2023-11-17", "close": 0.018, "volume": 30000.0}, {"date": "2023-11-20", "close": 0.016, "volume": 623994.0}, {"date": "2023-11-21", "close": 0.017, "volume": 400000.0}, {"date": "2023-11-24", "close": 0.017, "volume": 100227.0}, {"date": "2023-11-27", "close": 0.017, "volume": 356916.0}, {"date": "2023-11-28", "close": 0.017, "volume": 128900.0}, {"date": "2023-11-29", "close": 0.022, "volume": 1547974.0}, {"date": "2023-11-30", "close": 0.021, "volume": 596937.0}, {"date": "2023-12-01", "close": 0.021, "volume": 28039.0}, {"date": "2023-12-04", "close": 0.017, "volume": 150000.0}, {"date": "2023-12-05", "close": 0.019, "volume": 362733.0}, {"date": "2023-12-07", "close": 0.019, "volume": 105263.0}, {"date": "2023-12-08", "close": 0.019, "volume": 68524.0}, {"date": "2023-12-12", "close": 0.017, "volume": 231476.0}, {"date": "2023-12-14", "close": 0.017, "volume": 50650.0}, {"date": "2023-12-15", "close": 0.017, "volume": 135000.0}, {"date": "2023-12-19", "close": 0.018, "volume": 51.0}, {"date": "2023-12-20", "close": 0.018, "volume": 292781.0}, {"date": "2023-12-21", "close": 0.019, "volume": 250000.0}, {"date": "2023-12-28", "close": 0.018, "volume": 448119.0}, {"date": "2023-12-29", "close": 0.018, "volume": 400000.0}, {"date": "2024-01-02", "close": 0.018, "volume": 28100.0}, {"date": "2024-01-10", "close": 0.017, "volume": 792300.0}, {"date": "2024-01-11", "close": 0.017, "volume": 77280.0}, {"date": "2024-01-15", "close": 0.019, "volume": 225000.0}, {"date": "2024-01-16", "close": 0.021, "volume": 2945589.0}, {"date": "2024-01-17", "close": 0.02, "volume": 150000.0}, {"date": "2024-01-18", "close": 0.02, "volume": 312500.0}, {"date": "2024-01-22", "close": 0.02, "volume": 200111.0}, {"date": "2024-01-23", "close": 0.02, "volume": 30000.0}, {"date": "2024-01-24", "close": 0.019, "volume": 40066.0}, {"date": "2024-01-25", "close": 0.02, "volume": 25100.0}, {"date": "2024-01-29", "close": 0.021, "volume": 25000.0}, {"date": "2024-01-30", "close": 0.021, "volume": 253286.0}, {"date": "2024-02-01", "close": 0.02, "volume": 502646.0}, {"date": "2024-02-02", "close": 0.02, "volume": 14660.0}, {"date": "2024-02-05", "close": 0.019, "volume": 523049.0}, {"date": "2024-02-06", "close": 0.018, "volume": 67893.0}, {"date": "2024-02-07", "close": 0.017, "volume": 533289.0}, {"date": "2024-02-09", "close": 0.018, "volume": 1072017.0}, {"date": "2024-02-13", "close": 0.021, "volume": 175731.0}, {"date": "2024-02-15", "close": 0.021, "volume": 4365.0}, {"date": "2024-02-16", "close": 0.019, "volume": 40000.0}, {"date": "2024-02-20", "close": 0.021, "volume": 76040.0}, {"date": "2024-02-21", "close": 0.02, "volume": 150000.0}, {"date": "2024-02-23", "close": 0.019, "volume": 201528.0}, {"date": "2024-02-26", "close": 0.017, "volume": 804275.0}, {"date": "2024-02-27", "close": 0.017, "volume": 346900.0}, {"date": "2024-02-28", "close": 0.017, "volume": 166124.0}, {"date": "2024-02-29", "close": 0.017, "volume": 84000.0}, {"date": "2024-03-01", "close": 0.017, "volume": 14000.0}, {"date": "2024-03-04", "close": 0.016, "volume": 670446.0}, {"date": "2024-03-06", "close": 0.017, "volume": 50000.0}, {"date": "2024-03-14", "close": 0.017, "volume": 32754.0}, {"date": "2024-03-15", "close": 0.017, "volume": 25000.0}, {"date": "2024-03-18", "close": 0.017, "volume": 30695.0}, {"date": "2024-03-19", "close": 0.018, "volume": 100000.0}, {"date": "2024-03-20", "close": 0.018, "volume": 43944.0}, {"date": "2024-03-21", "close": 0.02, "volume": 611416.0}, {"date": "2024-03-22", "close": 0.019, "volume": 3155.0}, {"date": "2024-03-25", "close": 0.019, "volume": 140392.0}, {"date": "2024-03-26", "close": 0.017, "volume": 149600.0}, {"date": "2024-03-27", "close": 0.017, "volume": 44700.0}, {"date": "2024-04-02", "close": 0.019, "volume": 1062199.0}, {"date": "2024-04-04", "close": 0.019, "volume": 45743.0}, {"date": "2024-04-05", "close": 0.02, "volume": 21007.0}, {"date": "2024-04-08", "close": 0.02, "volume": 39257.0}, {"date": "2024-04-09", "close": 0.018, "volume": 804591.0}, {"date": "2024-04-10", "close": 0.019, "volume": 655500.0}, {"date": "2024-04-12", "close": 0.018, "volume": 38888.0}, {"date": "2024-04-16", "close": 0.018, "volume": 308681.0}, {"date": "2024-04-17", "close": 0.019, "volume": 486441.0}, {"date": "2024-04-19", "close": 0.02, "volume": 949285.0}, {"date": "2024-04-30", "close": 0.02, "volume": 100000.0}, {"date": "2024-05-06", "close": 0.018, "volume": 378448.0}, {"date": "2024-05-07", "close": 0.019, "volume": 228488.0}, {"date": "2024-05-10", "close": 0.018, "volume": 24329.0}, {"date": "2024-05-13", "close": 0.02, "volume": 955900.0}, {"date": "2024-05-15", "close": 0.017, "volume": 735545.0}, {"date": "2024-05-17", "close": 0.018, "volume": 61039.0}, {"date": "2024-05-20", "close": 0.02, "volume": 439870.0}, {"date": "2024-05-21", "close": 0.021, "volume": 500000.0}, {"date": "2024-05-22", "close": 0.021, "volume": 24047.0}, {"date": "2024-05-29", "close": 0.021, "volume": 256738.0}, {"date": "2024-05-30", "close": 0.021, "volume": 200000.0}, {"date": "2024-05-31", "close": 0.02, "volume": 12000.0}, {"date": "2024-06-04", "close": 0.02, "volume": 50327.0}, {"date": "2024-06-05", "close": 0.02, "volume": 124445.0}, {"date": "2024-06-07", "close": 0.022, "volume": 229470.0}, {"date": "2024-06-12", "close": 0.022, "volume": 70530.0}, {"date": "2024-06-17", "close": 0.022, "volume": 13654.0}, {"date": "2024-06-18", "close": 0.021, "volume": 320000.0}, {"date": "2024-06-24", "close": 0.021, "volume": 50000.0}, {"date": "2024-06-25", "close": 0.016, "volume": 631282.0}, {"date": "2024-06-26", "close": 0.016, "volume": 199695.0}, {"date": "2024-06-27", "close": 0.016, "volume": 74999.0}, {"date": "2024-06-28", "close": 0.016, "volume": 40000.0}, {"date": "2024-07-01", "close": 0.016, "volume": 100000.0}, {"date": "2024-07-02", "close": 0.017, "volume": 58810.0}, {"date": "2024-07-03", "close": 0.016, "volume": 304874.0}, {"date": "2024-07-04", "close": 0.014, "volume": 294104.0}, {"date": "2024-07-05", "close": 0.015, "volume": 576.0}, {"date": "2024-07-12", "close": 0.017, "volume": 21764.0}, {"date": "2024-07-15", "close": 0.018, "volume": 465491.0}, {"date": "2024-07-16", "close": 0.018, "volume": 485830.0}, {"date": "2024-07-24", "close": 0.017, "volume": 893947.0}, {"date": "2024-07-31", "close": 0.018, "volume": 185810.0}, {"date": "2024-08-01", "close": 0.019, "volume": 1743536.0}, {"date": "2024-08-02", "close": 0.018, "volume": 2623043.0}, {"date": "2024-08-06", "close": 0.019, "volume": 52646.0}, {"date": "2024-08-07", "close": 0.018, "volume": 1422394.0}, {"date": "2024-08-08", "close": 0.016, "volume": 90000.0}, {"date": "2024-08-09", "close": 0.016, "volume": 307.0}, {"date": "2024-08-13", "close": 0.013, "volume": 2555497.0}, {"date": "2024-08-14", "close": 0.012, "volume": 1764936.0}, {"date": "2024-08-16", "close": 0.013, "volume": 13654.0}, {"date": "2024-08-20", "close": 0.013, "volume": 579641.0}, {"date": "2024-08-22", "close": 0.014, "volume": 100351.0}, {"date": "2024-08-26", "close": 0.014, "volume": 46500.0}, {"date": "2024-08-27", "close": 0.013, "volume": 488286.0}, {"date": "2024-08-28", "close": 0.013, "volume": 368020.0}, {"date": "2024-08-29", "close": 0.013, "volume": 5.0}, {"date": "2024-09-02", "close": 0.013, "volume": 658.0}, {"date": "2024-09-03", "close": 0.015, "volume": 34666.0}, {"date": "2024-09-04", "close": 0.015, "volume": 40521.0}, {"date": "2024-09-10", "close": 0.014, "volume": 445175.0}, {"date": "2024-09-11", "close": 0.014, "volume": 100000.0}, {"date": "2024-09-12", "close": 0.014, "volume": 78493.0}, {"date": "2024-09-16", "close": 0.014, "volume": 200.0}, {"date": "2024-09-19", "close": 0.014, "volume": 115534.0}, {"date": "2024-09-23", "close": 0.014, "volume": 46607.0}, {"date": "2024-09-24", "close": 0.013, "volume": 500000.0}, {"date": "2024-09-26", "close": 0.014, "volume": 199821.0}, {"date": "2024-09-27", "close": 0.014, "volume": 141.0}, {"date": "2024-09-30", "close": 0.013, "volume": 227243.0}, {"date": "2024-10-01", "close": 0.014, "volume": 460988.0}, {"date": "2024-10-02", "close": 0.014, "volume": 336653.0}, {"date": "2024-10-03", "close": 0.014, "volume": 174182.0}, {"date": "2024-10-04", "close": 0.014, "volume": 3902.0}, {"date": "2024-10-08", "close": 0.014, "volume": 1952597.0}, {"date": "2024-10-10", "close": 0.014, "volume": 250000.0}, {"date": "2024-10-14", "close": 0.014, "volume": 25000.0}, {"date": "2024-10-15", "close": 0.014, "volume": 47652.0}, {"date": "2024-10-16", "close": 0.013, "volume": 40000.0}, {"date": "2024-10-18", "close": 0.014, "volume": 80000.0}, {"date": "2024-10-21", "close": 0.015, "volume": 230328.0}, {"date": "2024-10-22", "close": 0.016, "volume": 37000.0}, {"date": "2024-10-24", "close": 0.016, "volume": 138392.0}, {"date": "2024-10-28", "close": 0.016, "volume": 15000.0}, {"date": "2024-10-29", "close": 0.016, "volume": 2000.0}, {"date": "2024-11-01", "close": 0.016, "volume": 870000.0}, {"date": "2024-11-04", "close": 0.016, "volume": 105000.0}, {"date": "2024-11-07", "close": 0.017, "volume": 85000.0}, {"date": "2024-11-11", "close": 0.017, "volume": 26000.0}, {"date": "2024-11-15", "close": 0.017, "volume": 21621.0}, {"date": "2024-11-20", "close": 0.017, "volume": 101077.0}, {"date": "2024-11-21", "close": 0.017, "volume": 19604.0}, {"date": "2024-11-22", "close": 0.018, "volume": 8826.0}, {"date": "2024-11-25", "close": 0.017, "volume": 31145.0}, {"date": "2024-11-26", "close": 0.017, "volume": 149258.0}, {"date": "2024-11-27", "close": 0.015, "volume": 2400.0}, {"date": "2024-11-28", "close": 0.016, "volume": 91599.0}, {"date": "2024-12-11", "close": 0.014, "volume": 257099.0}, {"date": "2024-12-16", "close": 0.0145, "volume": 265000.0}, {"date": "2024-12-18", "close": 0.014, "volume": 327120.0}, {"date": "2024-12-19", "close": 0.013, "volume": 103534.0}, {"date": "2024-12-20", "close": 0.013, "volume": 391090.0}, {"date": "2024-12-30", "close": 0.013, "volume": 229453.0}, {"date": "2025-01-02", "close": 0.013, "volume": 280000.0}, {"date": "2025-01-03", "close": 0.013, "volume": 160200.0}, {"date": "2025-01-06", "close": 0.013, "volume": 714285.0}, {"date": "2025-01-07", "close": 0.013, "volume": 15000.0}, {"date": "2025-01-08", "close": 0.013, "volume": 70000.0}, {"date": "2025-01-09", "close": 0.012, "volume": 714647.0}, {"date": "2025-01-10", "close": 0.012, "volume": 20000.0}, {"date": "2025-01-15", "close": 0.012, "volume": 15384.0}, {"date": "2025-01-20", "close": 0.013, "volume": 233000.0}, {"date": "2025-01-23", "close": 0.012, "volume": 100999.0}, {"date": "2025-01-31", "close": 0.012, "volume": 95000.0}, {"date": "2025-02-03", "close": 0.012, "volume": 199000.0}, {"date": "2025-02-06", "close": 0.013, "volume": 512617.0}, {"date": "2025-02-10", "close": 0.013, "volume": 1196385.0}, {"date": "2025-02-11", "close": 0.012, "volume": 263093.0}, {"date": "2025-02-12", "close": 0.012, "volume": 100000.0}, {"date": "2025-02-13", "close": 0.011, "volume": 177000.0}, {"date": "2025-02-14", "close": 0.012, "volume": 70000.0}, {"date": "2025-02-17", "close": 0.012, "volume": 176000.0}, {"date": "2025-02-18", "close": 0.011, "volume": 143626.0}, {"date": "2025-02-19", "close": 0.011, "volume": 401758.0}, {"date": "2025-02-20", "close": 0.012, "volume": 105277.0}, {"date": "2025-02-21", "close": 0.012, "volume": 30754.0}, {"date": "2025-02-24", "close": 0.012, "volume": 90000.0}, {"date": "2025-02-26", "close": 0.011, "volume": 471868.0}, {"date": "2025-02-27", "close": 0.011, "volume": 9000.0}, {"date": "2025-03-03", "close": 0.011, "volume": 1100752.0}, {"date": "2025-03-07", "close": 0.013, "volume": 1249000.0}, {"date": "2025-03-10", "close": 0.012, "volume": 1108054.0}, {"date": "2025-03-11", "close": 0.012, "volume": 529207.0}, {"date": "2025-03-12", "close": 0.013, "volume": 100000.0}, {"date": "2025-03-18", "close": 0.012, "volume": 128020.0}, {"date": "2025-03-21", "close": 0.012, "volume": 971683.0}, {"date": "2025-03-25", "close": 0.012, "volume": 1084999.0}, {"date": "2025-03-26", "close": 0.012, "volume": 6000.0}, {"date": "2025-04-01", "close": 0.011, "volume": 2136831.0}, {"date": "2025-04-02", "close": 0.011, "volume": 5201942.0}, {"date": "2025-04-03", "close": 0.01, "volume": 470386.0}, {"date": "2025-04-07", "close": 0.01, "volume": 5731.0}, {"date": "2025-04-09", "close": 0.011, "volume": 985634.0}, {"date": "2025-04-11", "close": 0.011, "volume": 300.0}, {"date": "2025-04-15", "close": 0.012, "volume": 700000.0}, {"date": "2025-04-16", "close": 0.013, "volume": 2220702.0}, {"date": "2025-04-17", "close": 0.013, "volume": 97936.0}, {"date": "2025-04-22", "close": 0.012, "volume": 1618682.0}, {"date": "2025-04-23", "close": 0.012, "volume": 213318.0}, {"date": "2025-04-24", "close": 0.013, "volume": 294987.0}, {"date": "2025-04-29", "close": 0.012, "volume": 8504.0}, {"date": "2025-05-01", "close": 0.012, "volume": 10000.0}, {"date": "2025-05-02", "close": 0.012, "volume": 103673.0}, {"date": "2025-05-06", "close": 0.012, "volume": 49999.0}, {"date": "2025-05-07", "close": 0.013, "volume": 70000.0}, {"date": "2025-05-09", "close": 0.012, "volume": 239557.0}, {"date": "2025-05-15", "close": 0.012, "volume": 583740.0}, {"date": "2025-05-16", "close": 0.012, "volume": 531246.0}, {"date": "2025-05-19", "close": 0.012, "volume": 55555.0}, {"date": "2025-05-20", "close": 0.012, "volume": 502039.0}, {"date": "2025-05-22", "close": 0.011, "volume": 593375.0}, {"date": "2025-05-26", "close": 0.012, "volume": 803310.0}, {"date": "2025-05-27", "close": 0.013, "volume": 328974.0}, {"date": "2025-05-28", "close": 0.012, "volume": 23098.0}, {"date": "2025-06-03", "close": 0.012, "volume": 409.0}, {"date": "2025-06-10", "close": 0.012, "volume": 100000.0}, {"date": "2025-06-12", "close": 0.012, "volume": 81265.0}, {"date": "2025-06-13", "close": 0.013, "volume": 1049711.0}, {"date": "2025-06-16", "close": 0.016, "volume": 2269484.0}, {"date": "2025-06-17", "close": 0.019, "volume": 737036.0}, {"date": "2025-06-18", "close": 0.018, "volume": 975101.0}, {"date": "2025-06-19", "close": 0.018, "volume": 305900.0}, {"date": "2025-06-20", "close": 0.018, "volume": 504228.0}, {"date": "2025-06-23", "close": 0.014, "volume": 2331314.0}, {"date": "2025-06-24", "close": 0.015, "volume": 195454.0}, {"date": "2025-06-27", "close": 0.014, "volume": 79061.0}, {"date": "2025-06-30", "close": 0.015, "volume": 378188.0}, {"date": "2025-07-04", "close": 0.015, "volume": 66000.0}, {"date": "2025-07-08", "close": 0.015, "volume": 405000.0}, {"date": "2025-07-10", "close": 0.014, "volume": 238048.0}, {"date": "2025-07-14", "close": 0.016, "volume": 818392.0}, {"date": "2025-07-17", "close": 0.016, "volume": 431785.0}, {"date": "2025-07-21", "close": 0.017, "volume": 200000.0}, {"date": "2025-07-22", "close": 0.017, "volume": 2738967.0}, {"date": "2025-07-23", "close": 0.019, "volume": 1437401.0}, {"date": "2025-07-24", "close": 0.018, "volume": 481900.0}, {"date": "2025-07-25", "close": 0.02, "volume": 522727.0}, {"date": "2025-07-28", "close": 0.018, "volume": 345000.0}, {"date": "2025-07-29", "close": 0.019, "volume": 493035.0}, {"date": "2025-07-30", "close": 0.019, "volume": 30000.0}, {"date": "2025-07-31", "close": 0.019, "volume": 38048.0}, {"date": "2025-08-04", "close": 0.02, "volume": 20000.0}, {"date": "2025-08-05", "close": 0.02, "volume": 668825.0}, {"date": "2025-08-06", "close": 0.022, "volume": 234000.0}, {"date": "2025-08-07", "close": 0.023, "volume": 470146.0}, {"date": "2025-08-11", "close": 0.022, "volume": 50000.0}, {"date": "2025-08-13", "close": 0.022, "volume": 42094.0}, {"date": "2025-08-14", "close": 0.022, "volume": 142800.0}, {"date": "2025-08-18", "close": 0.02, "volume": 105969.0}, {"date": "2025-08-19", "close": 0.022, "volume": 310009.0}, {"date": "2025-08-20", "close": 0.021, "volume": 75472.0}, {"date": "2025-08-22", "close": 0.022, "volume": 1142537.0}, {"date": "2025-08-25", "close": 0.019, "volume": 122547.0}, {"date": "2025-08-27", "close": 0.02, "volume": 1009638.0}, {"date": "2025-08-29", "close": 0.024, "volume": 953306.0}, {"date": "2025-09-01", "close": 0.027, "volume": 1893346.0}, {"date": "2025-09-02", "close": 0.027, "volume": 211273.0}, {"date": "2025-09-03", "close": 0.026, "volume": 372605.0}, {"date": "2025-09-04", "close": 0.028, "volume": 200000.0}, {"date": "2025-09-05", "close": 0.026, "volume": 283490.0}, {"date": "2025-09-08", "close": 0.027, "volume": 591619.0}, {"date": "2025-09-09", "close": 0.027, "volume": 1748665.0}, {"date": "2025-09-10", "close": 0.025, "volume": 608077.0}, {"date": "2025-09-11", "close": 0.025, "volume": 134844.0}, {"date": "2025-09-15", "close": 0.027, "volume": 40132.0}, {"date": "2025-09-16", "close": 0.026, "volume": 10042.0}, {"date": "2025-09-17", "close": 0.026, "volume": 99175.0}, {"date": "2025-09-18", "close": 0.026, "volume": 40136.0}, {"date": "2025-09-19", "close": 0.027, "volume": 182.0}, {"date": "2025-09-23", "close": 0.027, "volume": 325500.0}, {"date": "2025-09-24", "close": 0.027, "volume": 301500.0}, {"date": "2025-09-25", "close": 0.028, "volume": 16700.0}, {"date": "2025-09-26", "close": 0.027, "volume": 25000.0}, {"date": "2025-09-29", "close": 0.024, "volume": 1705103.0}, {"date": "2025-09-30", "close": 0.025, "volume": 50000.0}, {"date": "2025-10-01", "close": 0.025, "volume": 20000.0}, {"date": "2025-10-02", "close": 0.024, "volume": 521749.0}, {"date": "2025-10-03", "close": 0.024, "volume": 258301.0}, {"date": "2025-10-06", "close": 0.025, "volume": 103964.0}, {"date": "2025-10-07", "close": 0.024, "volume": 854369.0}, {"date": "2025-10-08", "close": 0.023, "volume": 321001.0}, {"date": "2025-10-09", "close": 0.022, "volume": 29411.0}, {"date": "2025-10-10", "close": 0.023, "volume": 627127.0}, {"date": "2025-10-13", "close": 0.021, "volume": 896071.0}, {"date": "2025-10-14", "close": 0.02, "volume": 517775.0}, {"date": "2025-10-15", "close": 0.018, "volume": 1506436.0}, {"date": "2025-10-16", "close": 0.018, "volume": 1158079.0}, {"date": "2025-10-17", "close": 0.021, "volume": 600000.0}, {"date": "2025-10-20", "close": 0.022, "volume": 30705.0}, {"date": "2025-10-21", "close": 0.026, "volume": 2112287.0}, {"date": "2025-10-22", "close": 0.028, "volume": 2806886.0}, {"date": "2025-10-23", "close": 0.029, "volume": 4302013.0}, {"date": "2025-10-24", "close": 0.031, "volume": 2252629.0}, {"date": "2025-10-27", "close": 0.03, "volume": 1745111.0}, {"date": "2025-10-28", "close": 0.031, "volume": 1330031.0}, {"date": "2025-10-29", "close": 0.037, "volume": 2327194.0}, {"date": "2025-10-30", "close": 0.035, "volume": 104110.0}, {"date": "2025-10-31", "close": 0.036, "volume": 382606.0}, {"date": "2025-11-03", "close": 0.031, "volume": 710539.0}, {"date": "2025-11-04", "close": 0.032, "volume": 732.0}, {"date": "2025-11-05", "close": 0.031, "volume": 152201.0}, {"date": "2025-11-10", "close": 0.03, "volume": 201375.0}, {"date": "2025-11-11", "close": 0.028, "volume": 157310.0}, {"date": "2025-11-12", "close": 0.029, "volume": 46953.0}, {"date": "2025-11-13", "close": 0.03, "volume": 10969.0}, {"date": "2025-11-14", "close": 0.03, "volume": 125000.0}, {"date": "2025-11-17", "close": 0.047, "volume": 14385055.0}, {"date": "2025-11-18", "close": 0.039, "volume": 8486023.0}, {"date": "2025-11-19", "close": 0.047, "volume": 1787209.0}, {"date": "2025-11-20", "close": 0.047, "volume": 461727.0}, {"date": "2025-11-21", "close": 0.045, "volume": 620473.0}, {"date": "2025-11-24", "close": 0.044, "volume": 815445.0}, {"date": "2025-11-25", "close": 0.044, "volume": 1735874.0}, {"date": "2025-11-26", "close": 0.042, "volume": 568478.0}, {"date": "2025-11-27", "close": 0.042, "volume": 249356.0}, {"date": "2025-11-28", "close": 0.045, "volume": 1368925.0}, {"date": "2025-12-01", "close": 0.044, "volume": 750346.0}, {"date": "2025-12-02", "close": 0.045, "volume": 591464.0}, {"date": "2025-12-03", "close": 0.048, "volume": 1948003.0}, {"date": "2025-12-04", "close": 0.045, "volume": 13702.0}, {"date": "2025-12-05", "close": 0.045, "volume": 190540.0}, {"date": "2025-12-08", "close": 0.041, "volume": 250783.0}, {"date": "2025-12-09", "close": 0.042, "volume": 604558.0}, {"date": "2025-12-10", "close": 0.042, "volume": 524396.0}, {"date": "2025-12-11", "close": 0.042, "volume": 12000.0}, {"date": "2025-12-12", "close": 0.042, "volume": 556424.0}, {"date": "2025-12-15", "close": 0.042, "volume": 686031.0}, {"date": "2025-12-16", "close": 0.041, "volume": 255608.0}, {"date": "2025-12-17", "close": 0.044, "volume": 699714.0}, {"date": "2025-12-18", "close": 0.046, "volume": 70428.0}, {"date": "2025-12-19", "close": 0.044, "volume": 60738.0}, {"date": "2025-12-22", "close": 0.045, "volume": 104737.0}, {"date": "2025-12-23", "close": 0.045, "volume": 133093.0}, {"date": "2025-12-24", "close": 0.046, "volume": 73648.0}, {"date": "2025-12-29", "close": 0.047, "volume": 473000.0}, {"date": "2025-12-30", "close": 0.046, "volume": 294912.0}, {"date": "2025-12-31", "close": 0.046, "volume": 67203.0}, {"date": "2026-01-02", "close": 0.045, "volume": 321475.0}, {"date": "2026-01-06", "close": 0.045, "volume": 986659.0}, {"date": "2026-01-08", "close": 0.043, "volume": 604070.0}, {"date": "2026-01-09", "close": 0.043, "volume": 238374.0}, {"date": "2026-01-12", "close": 0.044, "volume": 91149.0}, {"date": "2026-01-13", "close": 0.043, "volume": 458666.0}, {"date": "2026-01-14", "close": 0.044, "volume": 295704.0}, {"date": "2026-01-15", "close": 0.043, "volume": 89451.0}, {"date": "2026-01-16", "close": 0.049, "volume": 938792.0}, {"date": "2026-01-19", "close": 0.052, "volume": 3143984.0}, {"date": "2026-01-20", "close": 0.052, "volume": 1274366.0}, {"date": "2026-01-21", "close": 0.052, "volume": 144437.0}, {"date": "2026-01-22", "close": 0.05, "volume": 380989.0}, {"date": "2026-01-23", "close": 0.052, "volume": 350818.0}, {"date": "2026-01-27", "close": 0.052, "volume": 982634.0}, {"date": "2026-01-28", "close": 0.054, "volume": 710120.0}, {"date": "2026-01-29", "close": 0.054, "volume": 880023.0}, {"date": "2026-01-30", "close": 0.052, "volume": 1176839.0}, {"date": "2026-02-02", "close": 0.047, "volume": 1104062.0}, {"date": "2026-02-03", "close": 0.047, "volume": 613140.0}, {"date": "2026-02-04", "close": 0.05, "volume": 183587.0}, {"date": "2026-02-05", "close": 0.047, "volume": 476354.0}, {"date": "2026-02-06", "close": 0.044, "volume": 904359.0}, {"date": "2026-02-09", "close": 0.047, "volume": 160186.0}, {"date": "2026-02-11", "close": 0.046, "volume": 196478.0}, {"date": "2026-02-12", "close": 0.046, "volume": 144108.0}, {"date": "2026-02-13", "close": 0.045, "volume": 369440.0}, {"date": "2026-02-16", "close": 0.045, "volume": 175393.0}, {"date": "2026-02-17", "close": 0.043, "volume": 197434.0}, {"date": "2026-02-18", "close": 0.043, "volume": 133709.0}, {"date": "2026-02-19", "close": 0.041, "volume": 1048463.0}, {"date": "2026-02-20", "close": 0.041, "volume": 835405.0}, {"date": "2026-02-23", "close": 0.044, "volume": 782619.0}, {"date": "2026-02-24", "close": 0.044, "volume": 484000.0}, {"date": "2026-02-25", "close": 0.046, "volume": 15409.0}, {"date": "2026-02-26", "close": 0.046, "volume": 427.0}, {"date": "2026-02-27", "close": 0.042, "volume": 743167.0}, {"date": "2026-03-02", "close": 0.043, "volume": 669799.0}, {"date": "2026-03-03", "close": 0.043, "volume": 105335.0}, {"date": "2026-03-04", "close": 0.042, "volume": 351136.0}, {"date": "2026-03-05", "close": 0.041, "volume": 290000.0}, {"date": "2026-03-06", "close": 0.042, "volume": 101207.0}, {"date": "2026-03-09", "close": 0.041, "volume": 704117.0}, {"date": "2026-03-10", "close": 0.04, "volume": 166527.0}, {"date": "2026-03-11", "close": 0.041, "volume": 302336.0}, {"date": "2026-03-13", "close": 0.042, "volume": 510740.0}, {"date": "2026-03-16", "close": 0.04, "volume": 778154.0}, {"date": "2026-03-17", "close": 0.039, "volume": 475150.0}, {"date": "2026-03-19", "close": 0.037, "volume": 177364.0}, {"date": "2026-03-20", "close": 0.036, "volume": 459964.0}, {"date": "2026-03-23", "close": 0.033, "volume": 499663.0}, {"date": "2026-03-24", "close": 0.035, "volume": 456705.0}, {"date": "2026-03-25", "close": 0.035, "volume": 96839.0}, {"date": "2026-03-26", "close": 0.033, "volume": 12647.0}, {"date": "2026-03-27", "close": 0.032, "volume": 262198.0}, {"date": "2026-03-30", "close": 0.032, "volume": 100000.0}, {"date": "2026-03-31", "close": 0.032, "volume": 91936.0}, {"date": "2026-04-01", "close": 0.035, "volume": 78285.0}, {"date": "2026-04-08", "close": 0.036, "volume": 522310.0}, {"date": "2026-04-09", "close": 0.036, "volume": 276869.0}, {"date": "2026-04-10", "close": 0.037, "volume": 88926.0}, {"date": "2026-04-13", "close": 0.037, "volume": 102300.0}, {"date": "2026-04-14", "close": 0.035, "volume": 353023.0}, {"date": "2026-04-15", "close": 0.034, "volume": 181676.0}, {"date": "2026-04-16", "close": 0.034, "volume": 17717.0}, {"date": "2026-04-17", "close": 0.035, "volume": 29983.0}, {"date": "2026-04-22", "close": 0.034, "volume": 94135.0}, {"date": "2026-04-23", "close": 0.035, "volume": 307777.0}, {"date": "2026-04-24", "close": 0.033, "volume": 392500.0}, {"date": "2026-04-27", "close": 0.032, "volume": 1767667.0}, {"date": "2026-04-28", "close": 0.032, "volume": 550000.0}, {"date": "2026-04-29", "close": 0.032, "volume": 900798.0}, {"date": "2026-05-01", "close": 0.033, "volume": 110962.0}, {"date": "2026-05-04", "close": 0.031, "volume": 284623.0}, {"date": "2026-05-05", "close": 0.029, "volume": 1036703.0}, {"date": "2026-05-06", "close": 0.03, "volume": 31000.0}, {"date": "2026-05-08", "close": 0.034, "volume": 111282.0}, {"date": "2026-05-11", "close": 0.033, "volume": 1792143.0}, {"date": "2026-05-12", "close": 0.03, "volume": 40000.0}, {"date": "2026-05-13", "close": 0.033, "volume": 603315.0}, {"date": "2026-05-14", "close": 0.032, "volume": 231740.0}, {"date": "2026-05-15", "close": 0.033, "volume": 526000.0}, {"date": "2026-05-18", "close": 0.033, "volume": 735000.0}, {"date": "2026-05-19", "close": 0.036, "volume": 15000.0}, {"date": "2026-05-21", "close": 0.034, "volume": 4327.0}, {"date": "2026-05-22", "close": 0.032, "volume": 13283.0}, {"date": "2026-05-25", "close": 0.034, "volume": 25000.0}, {"date": "2026-05-27", "close": 0.033, "volume": 357999.0}, {"date": "2026-05-28", "close": 0.033, "volume": 50000.0}, {"date": "2026-05-29", "close": 0.032, "volume": 406946.0}, {"date": "2026-06-02", "close": 0.034, "volume": 413182.0}, {"date": "2026-06-03", "close": 0.032, "volume": 250275.0}, {"date": "2026-06-04", "close": 0.034, "volume": 94700.0}, {"date": "2026-06-05", "close": 0.034, "volume": 261768.0}, {"date": "2026-06-10", "close": 0.034, "volume": 110539.0}, {"date": "2026-06-11", "close": 0.034, "volume": 308593.0}, {"date": "2026-06-12", "close": 0.034, "volume": 100000.0}, {"date": "2026-06-15", "close": 0.034, "volume": 150149.0}, {"date": "2026-06-16", "close": 0.033, "volume": 135905.0}, {"date": "2026-06-17", "close": 0.034, "volume": 203939.0}, {"date": "2026-06-19", "close": 0.033, "volume": 35000.0}, {"date": "2026-06-22", "close": 0.032, "volume": 208424.0}, {"date": "2026-06-23", "close": 0.031, "volume": 229000.0}, {"date": "2026-06-24", "close": 0.03, "volume": 357338.0}, {"date": "2026-06-25", "close": 0.03, "volume": 537624.0}, {"date": "2026-06-26", "close": 0.033, "volume": 4155844.0}, {"date": "2026-06-29", "close": 0.035, "volume": 3172578.0}, {"date": "2026-06-30", "close": 0.043, "volume": 3949972.0}, {"date": "2026-07-01", "close": 0.0405, "volume": 12065.0}, {"date": "2026-07-02", "close": 0.036, "volume": 438550.0}, {"date": "2026-07-03", "close": 0.034, "volume": 147818.0}, {"date": "2026-07-10", "close": 0.035, "volume": 231068.0}, {"date": "2026-07-13", "close": 0.033, "volume": 11591.0}, {"date": "2026-07-14", "close": 0.037, "volume": 146505.0}, {"date": "2026-07-17", "close": 0.037, "volume": 1925.0}, {"date": "2026-07-20", "close": 0.037, "volume": 1924.0}, {"date": "2026-07-22", "close": 0.037, "volume": 7132.0}, {"date": "2026-07-24", "close": 0.036, "volume": 58030.0}, {"date": "2026-07-28", "close": 0.037, "volume": 244293.0}, {"date": "2026-07-29", "close": 0.038, "volume": 353821.0}, {"date": "2026-07-30", "close": 0.036, "volume": 79458.0}, {"date": "2026-07-31", "close": 0.035, "volume": 95.0}, {"date": "2026-08-03", "close": 0.035, "volume": 215000.0}, {"date": "2026-08-04", "close": 0.037, "volume": 43000.0}, {"date": "2026-08-05", "close": 0.038, "volume": 34905.0}, {"date": "2026-08-07", "close": 0.038, "volume": 25000.0}, {"date": "2026-08-10", "close": 0.038, "volume": 216037.0}, {"date": "2026-08-11", "close": 0.037, "volume": 2088.0}, {"date": "2026-08-17", "close": 0.038, "volume": 244661.0}, {"date": "2026-08-18", "close": 0.038, "volume": 35000.0}, {"date": "2026-08-19", "close": 0.0385, "volume": 202941.0}, {"date": "2026-08-20", "close": 0.038, "volume": 156553.0}, {"date": "2026-08-21", "close": 0.039, "volume": 448662.0}, {"date": "2026-08-24", "close": 0.038, "volume": 769899.0}, {"date": "2026-08-25", "close": 0.037, "volume": 459096.0}, {"date": "2026-08-26", "close": 0.033, "volume": 468130.0}, {"date": "2026-08-27", "close": 0.037, "volume": 857037.0}, {"date": "2026-08-28", "close": 0.037, "volume": 12049.0}, {"date": "2026-08-31", "close": 0.038, "volume": 21240.0}, {"date": "2026-09-01", "close": 0.039, "volume": 502183.0}, {"date": "2026-09-02", "close": 0.037, "volume": 350199.0}, {"date": "2026-09-03", "close": 0.039, "volume": 10052.0}, {"date": "2026-09-04", "close": 0.037, "volume": 3599.0}, {"date": "2026-09-07", "close": 0.035, "volume": 41500.0}], "refreshing": true}