{"ticker": "AGE", "overview": {"name": "Alligator Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AGE", "has_prices": true, "as_of": "2026-09-18", "last": 0.041, "prev_close": 0.041, "change": 0.0, "change_pct": 0.0, "session_volume": 15367207.0, "vwap_5": 0.041, "vwap_20": 0.044834329044396326, "vwap_60": 0.04873498989684813, "vwap_250": 0.03868026534335977, "high_52w": 0.055, "low_52w": 0.022, "avg_volume_20": 10966283.7, "sessions": 400, "market_cap": {"value": 198181623.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138052", "src": "ASX", "ticker": "AGE", "cik": "", "company": "Alligator Energy Limited", "company_raw": "Alligator Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138052", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "ASX-03125974", "src": "ASX", "ticker": "AGE", "cik": "", "company": "Alligator Energy Limited", "company_raw": "Alligator Energy 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 AGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125974", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "ASX-03125517", "src": "ASX", "ticker": "AGE", "cik": "", "company": "Alligator Energy Limited", "company_raw": "Alligator Energy 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 AGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125517", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "ASX-03125030", "src": "ASX", "ticker": "AGE", "cik": "", "company": "Alligator Energy Limited", "company_raw": "Alligator Energy 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 AGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125030", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "ASX-03123163", "src": "ASX", "ticker": "AGE", "cik": "", "company": "Alligator Energy Limited", "company_raw": "Alligator Energy Ltd", "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 AGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123163", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "ASX-03123087", "src": "ASX", "ticker": "AGE", "cik": "", "company": "Alligator Energy Limited", "company_raw": "Alligator Energy Ltd", "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 AGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123087", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrea Marsland-Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dan Lougher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dan Lougher", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Vigar", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-27", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vigar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-27", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-27", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Main", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-27", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-27", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Vigar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-28", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Main", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-27", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Vigar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-25", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Hall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-26", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Main", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-21", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-21", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-21", "source_url": "https://www.marketindex.com.au/asx/age", "needs_ocr": 0}], "directors": [{"name": "Greg Hall", "first_seen": "2015-09-25", "last_seen": "2025-12-01", "status": "current", "notices": 2}, {"name": "Peter McIntyre", "first_seen": "2013-11-01", "last_seen": "2025-12-08", "status": "current", "notices": 9}, {"name": "Paul Dickson", "first_seen": "2014-09-05", "last_seen": "2025-12-08", "status": "current", "notices": 7}, {"name": "Fiona Nicholls", "first_seen": "2025-12-28", "last_seen": "2025-12-28", "status": "current", "notices": 1}, {"name": "Dan Lougher", "first_seen": "2025-12-14", "last_seen": "2025-12-30", "status": "current", "notices": 2}, {"name": "Andrea Marsland-Smith", "first_seen": "2026-03-25", "last_seen": "2026-03-25", "status": "current", "notices": 1}, {"name": "Robert Sowerby", "first_seen": "2014-09-05", "last_seen": "2014-12-09", "status": "past", "notices": 2}, {"name": "Gregory Hall", "first_seen": "2015-07-26", "last_seen": "2015-07-26", "status": "past", "notices": 1}, {"name": "John Main", "first_seen": "2013-11-01", "last_seen": "2015-09-27", "status": "past", "notices": 7}, {"name": "Vigar", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "status": "past", "notices": 1}, {"name": "McIntyre", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "status": "past", "notices": 1}, {"name": "Main", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "status": "past", "notices": 1}, {"name": "Hall", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "status": "past", "notices": 1}, {"name": "Dickson", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "status": "past", "notices": 1}, {"name": "Andrew Vigar", "first_seen": "2014-09-05", "last_seen": "2023-04-13", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - AGE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156955-2A1707753"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Report and Appendix 5B for 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156448-2A1707519"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Presentation - International Mining and Resources Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155042-2A1706879"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151605-2A1705520"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Drilling Extends Area of Mineralisation at Samphire", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145383-2A1702463"}], "performance": {"ticker": "AGE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-02-03", "close": 0.196139925, "volume": 5933583.0}, {"date": "2011-02-04", "close": 0.187422595, "volume": 3902912.0}, {"date": "2011-02-07", "close": 0.18306393, "volume": 707604.0}, {"date": "2011-02-08", "close": 0.196139925, "volume": 1294393.0}, {"date": "2011-02-09", "close": 0.19178126, "volume": 2172965.0}, {"date": "2011-02-10", "close": 0.19178126, "volume": 881160.0}, {"date": "2011-02-11", "close": 0.20921592, "volume": 3511093.0}, {"date": "2011-02-14", "close": 0.204857255, "volume": 1327735.0}, {"date": "2011-02-15", "close": 0.213574585, "volume": 2661864.0}, {"date": "2011-02-16", "close": 0.204857255, "volume": 809059.0}, {"date": "2011-02-17", "close": 0.20049859, "volume": 1261539.0}, {"date": "2011-02-18", "close": 0.204857255, "volume": 1456585.0}, {"date": "2011-02-21", "close": 0.196139925, "volume": 810242.0}, {"date": "2011-02-22", "close": 0.19178126, "volume": 1131615.0}, {"date": "2011-02-23", "close": 0.19178126, "volume": 854463.0}, {"date": "2011-02-24", "close": 0.18306393, "volume": 838620.0}, {"date": "2011-02-25", "close": 0.187422595, "volume": 570068.0}, {"date": "2011-02-28", "close": 0.187422595, "volume": 86609.0}, {"date": "2011-03-01", "close": 0.187422595, "volume": 238605.0}, {"date": "2011-03-02", "close": 0.178705265, "volume": 2615253.0}, {"date": "2011-03-03", "close": 0.1743466, "volume": 1115020.0}, {"date": "2011-03-04", "close": 0.19178126, "volume": 471026.0}, {"date": "2011-03-07", "close": 0.19178126, "volume": 929264.0}, {"date": "2011-03-08", "close": 0.204857255, "volume": 728299.0}, {"date": "2011-03-09", "close": 0.187422595, "volume": 2673221.0}, {"date": "2011-03-10", "close": 0.178705265, "volume": 1088302.0}, {"date": "2011-03-11", "close": 0.16562927, "volume": 793008.0}, {"date": "2011-03-14", "close": 0.13947728, "volume": 2129274.0}, {"date": "2011-03-15", "close": 0.108966625, "volume": 1041030.0}, {"date": "2011-03-16", "close": 0.12204262, "volume": 749412.0}, {"date": "2011-03-17", "close": 0.11332529, "volume": 1200712.0}, {"date": "2011-03-18", "close": 0.126401285, "volume": 187557.0}, {"date": "2011-03-21", "close": 0.126401285, "volume": 538581.0}, {"date": "2011-03-22", "close": 0.13075995, "volume": 383715.0}, {"date": "2011-03-23", "close": 0.11332529, "volume": 450957.0}, {"date": "2011-03-24", "close": 0.11332529, "volume": 52315.0}, {"date": "2011-03-25", "close": 0.11332529, "volume": 118155.0}, {"date": "2011-03-28", "close": 0.108966625, "volume": 457717.0}, {"date": "2011-03-29", "close": 0.11332529, "volume": 238032.0}, {"date": "2011-03-30", "close": 0.11332529, "volume": 181598.0}, {"date": "2011-03-31", "close": 0.117683955, "volume": 229134.0}, {"date": "2011-04-01", "close": 0.126401285, "volume": 224266.0}, {"date": "2011-04-04", "close": 0.126401285, "volume": 965715.0}, {"date": "2011-04-05", "close": 0.13075995, "volume": 750303.0}, {"date": "2011-04-06", "close": 0.13075995, "volume": 251488.0}, {"date": "2011-04-07", "close": 0.12204262, "volume": 508298.0}, {"date": "2011-04-08", "close": 0.13075995, "volume": 2213981.0}, {"date": "2011-04-11", "close": 0.12204262, "volume": 118724.0}, {"date": "2011-04-12", "close": 0.12204262, "volume": 506045.0}, {"date": "2011-04-13", "close": 0.13075995, "volume": 867238.0}, {"date": "2011-04-14", "close": 0.126401285, "volume": 234820.0}, {"date": "2011-04-15", "close": 0.126401285, "volume": 11471.0}, {"date": "2011-04-18", "close": 0.126401285, "volume": 2294.0}, {"date": "2011-04-19", "close": 0.12204262, "volume": 154864.0}, {"date": "2011-04-20", "close": 0.12204262, "volume": 48753.0}, {"date": "2011-04-21", "close": 0.12204262, "volume": 3441.0}, {"date": "2011-04-27", "close": 0.12204262, "volume": 57357.0}, {"date": "2011-04-28", "close": 0.117683955, "volume": 104239.0}, {"date": "2011-04-29", "close": 0.12204262, "volume": 291524.0}, {"date": "2011-05-02", "close": 0.117683955, "volume": 542597.0}, {"date": "2011-05-03", "close": 0.108966625, "volume": 504742.0}, {"date": "2011-05-05", "close": 0.108966625, "volume": 1284797.0}, {"date": "2011-05-06", "close": 0.108966625, "volume": 74564.0}, {"date": "2011-05-09", "close": 0.108966625, "volume": 114714.0}, {"date": "2011-05-10", "close": 0.10460796, "volume": 14913.0}, {"date": "2011-05-11", "close": 0.100249295, "volume": 386586.0}, {"date": "2011-05-12", "close": 0.100249295, "volume": 236592.0}, {"date": "2011-05-13", "close": 0.100249295, "volume": 79484.0}, {"date": "2011-05-16", "close": 0.0871733, "volume": 712604.0}, {"date": "2011-05-17", "close": 0.0871733, "volume": 1835951.0}, {"date": "2011-05-18", "close": 0.083686368, "volume": 172071.0}, {"date": "2011-05-19", "close": 0.091531965, "volume": 808275.0}, {"date": "2011-05-20", "close": 0.09589063, "volume": 600188.0}, {"date": "2011-05-23", "close": 0.091531965, "volume": 315464.0}, {"date": "2011-05-24", "close": 0.0871733, "volume": 344142.0}, {"date": "2011-05-25", "close": 0.086301567, "volume": 205109.0}, {"date": "2011-05-26", "close": 0.086301567, "volume": 22943.0}, {"date": "2011-05-27", "close": 0.085429834, "volume": 250970.0}, {"date": "2011-05-30", "close": 0.0871733, "volume": 96933.0}, {"date": "2011-05-31", "close": 0.081071169, "volume": 286785.0}, {"date": "2011-06-01", "close": 0.079327703, "volume": 688284.0}, {"date": "2011-06-02", "close": 0.072353839, "volume": 2047645.0}, {"date": "2011-06-03", "close": 0.082814635, "volume": 1067392.0}, {"date": "2011-06-07", "close": 0.07845597, "volume": 814470.0}, {"date": "2011-06-08", "close": 0.079327703, "volume": 315464.0}, {"date": "2011-06-09", "close": 0.077584237, "volume": 74564.0}, {"date": "2011-06-10", "close": 0.080199436, "volume": 137657.0}, {"date": "2011-06-14", "close": 0.077584237, "volume": 619456.0}, {"date": "2011-06-15", "close": 0.077584237, "volume": 339783.0}, {"date": "2011-06-16", "close": 0.076712504, "volume": 531492.0}, {"date": "2011-06-17", "close": 0.074097305, "volume": 718000.0}, {"date": "2011-06-20", "close": 0.074969038, "volume": 114714.0}, {"date": "2011-06-21", "close": 0.074097305, "volume": 453120.0}, {"date": "2011-06-22", "close": 0.074969038, "volume": 286785.0}, {"date": "2011-06-23", "close": 0.074969038, "volume": 377963.0}, {"date": "2011-06-24", "close": 0.077584237, "volume": 283344.0}, {"date": "2011-06-27", "close": 0.074969038, "volume": 258107.0}, {"date": "2011-06-28", "close": 0.075840771, "volume": 657311.0}, {"date": "2011-06-29", "close": 0.077584237, "volume": 573570.0}, {"date": "2011-06-30", "close": 0.075840771, "volume": 659606.0}, {"date": "2011-07-01", "close": 0.077584237, "volume": 172071.0}, {"date": "2011-07-04", "close": 0.07845597, "volume": 860355.0}, {"date": "2011-07-06", "close": 0.082814635, "volume": 603109.0}, {"date": "2011-07-07", "close": 0.082814635, "volume": 103243.0}, {"date": "2011-07-08", "close": 0.082814635, "volume": 217957.0}, {"date": "2011-07-11", "close": 0.07845597, "volume": 630927.0}, {"date": "2011-07-12", "close": 0.081071169, "volume": 172071.0}, {"date": "2011-07-13", "close": 0.07845597, "volume": 45886.0}, {"date": "2011-07-14", "close": 0.075840771, "volume": 1038793.0}, {"date": "2011-07-15", "close": 0.080199436, "volume": 88903.0}, {"date": "2011-07-18", "close": 0.081071169, "volume": 195014.0}, {"date": "2011-07-19", "close": 0.081071169, "volume": 249154.0}, {"date": "2011-07-20", "close": 0.091531965, "volume": 605465.0}, {"date": "2011-07-21", "close": 0.09589063, "volume": 1404324.0}, {"date": "2011-07-22", "close": 0.091531965, "volume": 474492.0}, {"date": "2011-07-25", "close": 0.091531965, "volume": 246982.0}, {"date": "2011-07-26", "close": 0.09589063, "volume": 114714.0}, {"date": "2011-07-27", "close": 0.09589063, "volume": 183542.0}, {"date": "2011-07-28", "close": 0.100249295, "volume": 400123.0}, {"date": "2011-07-29", "close": 0.09589063, "volume": 121162.0}, {"date": "2011-08-01", "close": 0.09589063, "volume": 828233.0}, {"date": "2011-08-03", "close": 0.0871733, "volume": 319628.0}, {"date": "2011-08-04", "close": 0.0871733, "volume": 510477.0}, {"date": "2011-08-05", "close": 0.073225572, "volume": 838984.0}, {"date": "2011-08-08", "close": 0.06973864, "volume": 249271.0}, {"date": "2011-08-09", "close": 0.065379975, "volume": 264416.0}, {"date": "2011-08-10", "close": 0.071482106, "volume": 134502.0}, {"date": "2011-08-11", "close": 0.075840771, "volume": 30399.0}, {"date": "2011-08-12", "close": 0.07845597, "volume": 472909.0}, {"date": "2011-08-16", "close": 0.07845597, "volume": 315464.0}, {"date": "2011-08-17", "close": 0.07845597, "volume": 64413.0}, {"date": "2011-08-18", "close": 0.084558101, "volume": 385406.0}, {"date": "2011-08-23", "close": 0.081942902, "volume": 235164.0}, {"date": "2011-08-24", "close": 0.080199436, "volume": 6105.0}, {"date": "2011-08-25", "close": 0.080199436, "volume": 57357.0}, {"date": "2011-08-29", "close": 0.084558101, "volume": 22943.0}, {"date": "2011-08-30", "close": 0.084558101, "volume": 172071.0}, {"date": "2011-08-31", "close": 0.084558101, "volume": 244220.0}, {"date": "2011-09-01", "close": 0.091531965, "volume": 342421.0}, {"date": "2011-09-02", "close": 0.091531965, "volume": 19756.0}, {"date": "2011-09-05", "close": 0.0871733, "volume": 808734.0}, {"date": "2011-09-06", "close": 0.0871733, "volume": 126185.0}, {"date": "2011-09-07", "close": 0.09589063, "volume": 266022.0}, {"date": "2011-09-09", "close": 0.082814635, "volume": 34244.0}, {"date": "2011-09-12", "close": 0.09589063, "volume": 338576.0}, {"date": "2011-09-13", "close": 0.0871733, "volume": 395534.0}, {"date": "2011-09-14", "close": 0.09589063, "volume": 732559.0}, {"date": "2011-09-15", "close": 0.100249295, "volume": 408555.0}, {"date": "2011-09-16", "close": 0.10460796, "volume": 349878.0}, {"date": "2011-09-19", "close": 0.100249295, "volume": 94215.0}, {"date": "2011-09-21", "close": 0.091531965, "volume": 356353.0}, {"date": "2011-09-22", "close": 0.091531965, "volume": 229428.0}, {"date": "2011-09-23", "close": 0.09589063, "volume": 787638.0}, {"date": "2011-09-26", "close": 0.07845597, "volume": 393669.0}, {"date": "2011-09-27", "close": 0.081942902, "volume": 22943.0}, {"date": "2011-09-28", "close": 0.07845597, "volume": 49997.0}, {"date": "2011-09-29", "close": 0.082814635, "volume": 57357.0}, {"date": "2011-09-30", "close": 0.07845597, "volume": 229428.0}, {"date": "2011-10-05", "close": 0.072353839, "volume": 57357.0}, {"date": "2011-10-07", "close": 0.075840771, "volume": 5736.0}, {"date": "2011-10-10", "close": 0.079327703, "volume": 573570.0}, {"date": "2011-10-11", "close": 0.080199436, "volume": 9980.0}, {"date": "2011-10-12", "close": 0.0871733, "volume": 338406.0}, {"date": "2011-10-13", "close": 0.0871733, "volume": 149128.0}, {"date": "2011-10-14", "close": 0.091531965, "volume": 369718.0}, {"date": "2011-10-17", "close": 0.0871733, "volume": 140525.0}, {"date": "2011-10-20", "close": 0.09589063, "volume": 177463.0}, {"date": "2011-10-21", "close": 0.100249295, "volume": 587713.0}, {"date": "2011-10-24", "close": 0.100249295, "volume": 602249.0}, {"date": "2011-10-25", "close": 0.0871733, "volume": 798961.0}, {"date": "2011-10-26", "close": 0.082814635, "volume": 58516.0}, {"date": "2011-10-27", "close": 0.080199436, "volume": 11471.0}, {"date": "2011-10-28", "close": 0.082814635, "volume": 226008.0}, {"date": "2011-10-31", "close": 0.082814635, "volume": 86587.0}, {"date": "2011-11-01", "close": 0.079327703, "volume": 134330.0}, {"date": "2011-11-02", "close": 0.07845597, "volume": 154076.0}, {"date": "2011-11-03", "close": 0.07845597, "volume": 51621.0}, {"date": "2011-11-04", "close": 0.076712504, "volume": 17207.0}, {"date": "2011-11-08", "close": 0.081071169, "volume": 217957.0}, {"date": "2011-11-09", "close": 0.082814635, "volume": 338406.0}, {"date": "2011-11-10", "close": 0.07845597, "volume": 403669.0}, {"date": "2011-11-11", "close": 0.07845597, "volume": 120450.0}, {"date": "2011-11-14", "close": 0.075840771, "volume": 87412.0}, {"date": "2011-11-15", "close": 0.0871733, "volume": 657236.0}, {"date": "2011-11-16", "close": 0.091531965, "volume": 593543.0}, {"date": "2011-11-17", "close": 0.0871733, "volume": 318729.0}, {"date": "2011-11-18", "close": 0.0871733, "volume": 309960.0}, {"date": "2011-11-21", "close": 0.0871733, "volume": 259633.0}, {"date": "2011-11-22", "close": 0.082814635, "volume": 133205.0}, {"date": "2011-11-23", "close": 0.082814635, "volume": 61809.0}, {"date": "2011-11-24", "close": 0.086301567, "volume": 57357.0}, {"date": "2011-11-25", "close": 0.07845597, "volume": 351025.0}, {"date": "2011-11-28", "close": 0.07845597, "volume": 20649.0}, {"date": "2011-11-29", "close": 0.07845597, "volume": 169012.0}, {"date": "2011-11-30", "close": 0.074097305, "volume": 434193.0}, {"date": "2011-12-01", "close": 0.075840771, "volume": 4335.0}, {"date": "2011-12-02", "close": 0.079327703, "volume": 125803.0}, {"date": "2011-12-05", "close": 0.086301567, "volume": 188097.0}, {"date": "2011-12-06", "close": 0.0871733, "volume": 4115402.0}, {"date": "2011-12-07", "close": 0.091531965, "volume": 2753710.0}, {"date": "2011-12-08", "close": 0.100249295, "volume": 2101421.0}, {"date": "2011-12-09", "close": 0.09589063, "volume": 848884.0}, {"date": "2011-12-12", "close": 0.09589063, "volume": 614972.0}, {"date": "2011-12-13", "close": 0.09589063, "volume": 348626.0}, {"date": "2011-12-15", "close": 0.09589063, "volume": 300472.0}, {"date": "2011-12-16", "close": 0.09589063, "volume": 105042.0}, {"date": "2011-12-19", "close": 0.091531965, "volume": 21796.0}, {"date": "2011-12-20", "close": 0.091531965, "volume": 378442.0}, {"date": "2011-12-21", "close": 0.09589063, "volume": 414511.0}, {"date": "2011-12-23", "close": 0.09589063, "volume": 5736.0}, {"date": "2011-12-30", "close": 0.091531965, "volume": 114714.0}, {"date": "2012-01-04", "close": 0.0871733, "volume": 143393.0}, {"date": "2012-01-06", "close": 0.0871733, "volume": 44738.0}, {"date": "2012-01-09", "close": 0.0871733, "volume": 17207.0}, {"date": "2012-01-10", "close": 0.09589063, "volume": 596513.0}, {"date": "2012-01-11", "close": 0.091531965, "volume": 126185.0}, {"date": "2012-01-12", "close": 0.0871733, "volume": 57357.0}, {"date": "2012-01-13", "close": 0.0871733, "volume": 40150.0}, {"date": "2012-01-17", "close": 0.091531965, "volume": 179069.0}, {"date": "2012-01-18", "close": 0.0871733, "volume": 219914.0}, {"date": "2012-01-19", "close": 0.100249295, "volume": 113239.0}, {"date": "2012-01-20", "close": 0.10460796, "volume": 903632.0}, {"date": "2012-01-23", "close": 0.10460796, "volume": 846203.0}, {"date": "2012-01-24", "close": 0.10460796, "volume": 301124.0}, {"date": "2012-01-25", "close": 0.10460796, "volume": 114714.0}, {"date": "2012-01-27", "close": 0.108966625, "volume": 88293.0}, {"date": "2012-01-30", "close": 0.100249295, "volume": 258107.0}, {"date": "2012-01-31", "close": 0.10460796, "volume": 89477.0}, {"date": "2012-02-01", "close": 0.10460796, "volume": 94065.0}, {"date": "2012-02-02", "close": 0.10460796, "volume": 82786.0}, {"date": "2012-02-03", "close": 0.10460796, "volume": 100757.0}, {"date": "2012-02-06", "close": 0.10460796, "volume": 63293.0}, {"date": "2012-02-07", "close": 0.100249295, "volume": 229428.0}, {"date": "2012-02-08", "close": 0.100249295, "volume": 28679.0}, {"date": "2012-02-09", "close": 0.10460796, "volume": 107232.0}, {"date": "2012-02-10", "close": 0.10460796, "volume": 173616.0}, {"date": "2012-02-13", "close": 0.09589063, "volume": 286785.0}, {"date": "2012-02-14", "close": 0.108966625, "volume": 61143.0}, {"date": "2012-02-15", "close": 0.108966625, "volume": 297863.0}, {"date": "2012-02-16", "close": 0.10460796, "volume": 401499.0}, {"date": "2012-02-17", "close": 0.108966625, "volume": 14339.0}, {"date": "2012-02-20", "close": 0.100249295, "volume": 22943.0}, {"date": "2012-02-21", "close": 0.12204262, "volume": 2972900.0}, {"date": "2012-02-22", "close": 0.12204262, "volume": 427128.0}, {"date": "2012-02-23", "close": 0.13947728, "volume": 1600261.0}, {"date": "2012-02-24", "close": 0.135118615, "volume": 263728.0}, {"date": "2012-02-27", "close": 0.13075995, "volume": 185837.0}, {"date": "2012-02-28", "close": 0.13075995, "volume": 278042.0}, {"date": "2012-02-29", "close": 0.13075995, "volume": 73417.0}, {"date": "2012-03-01", "close": 0.126401285, "volume": 368347.0}, {"date": "2012-03-02", "close": 0.13947728, "volume": 377431.0}, {"date": "2012-03-05", "close": 0.14819461, "volume": 1687077.0}, {"date": "2012-03-06", "close": 0.16562927, "volume": 1416704.0}, {"date": "2012-03-07", "close": 0.15691194, "volume": 903632.0}, {"date": "2012-03-08", "close": 0.15691194, "volume": 646653.0}, {"date": "2012-03-09", "close": 0.161270605, "volume": 321767.0}, {"date": "2012-03-12", "close": 0.15691194, "volume": 1425895.0}, {"date": "2012-03-13", "close": 0.152553275, "volume": 228458.0}, {"date": "2012-03-14", "close": 0.152553275, "volume": 28679.0}, {"date": "2012-03-15", "close": 0.152553275, "volume": 1105843.0}, {"date": "2012-03-16", "close": 0.161270605, "volume": 309728.0}, {"date": "2012-03-19", "close": 0.15691194, "volume": 260984.0}, {"date": "2012-03-20", "close": 0.15691194, "volume": 305660.0}, {"date": "2012-03-21", "close": 0.15691194, "volume": 323313.0}, {"date": "2012-03-22", "close": 0.161270605, "volume": 327738.0}, {"date": "2012-03-23", "close": 0.161270605, "volume": 277746.0}, {"date": "2012-03-26", "close": 0.15691194, "volume": 391175.0}, {"date": "2012-03-27", "close": 0.16562927, "volume": 609371.0}, {"date": "2012-03-28", "close": 0.16562927, "volume": 179288.0}, {"date": "2012-03-29", "close": 0.152553275, "volume": 517552.0}, {"date": "2012-03-30", "close": 0.14819461, "volume": 315464.0}, {"date": "2012-04-02", "close": 0.14819461, "volume": 208778.0}, {"date": "2012-04-03", "close": 0.14819461, "volume": 68827.0}, {"date": "2012-04-04", "close": 0.14819461, "volume": 22943.0}, {"date": "2012-04-05", "close": 0.152553275, "volume": 126897.0}, {"date": "2012-04-10", "close": 0.152553275, "volume": 83598.0}, {"date": "2012-04-11", "close": 0.14819461, "volume": 239752.0}, {"date": "2012-04-12", "close": 0.161270605, "volume": 241023.0}, {"date": "2012-04-13", "close": 0.161270605, "volume": 35437.0}, {"date": "2012-04-16", "close": 0.161270605, "volume": 89759.0}, {"date": "2012-04-17", "close": 0.15691194, "volume": 94065.0}, {"date": "2012-04-18", "close": 0.15691194, "volume": 229963.0}, {"date": "2012-04-19", "close": 0.143835945, "volume": 1061772.0}, {"date": "2012-04-20", "close": 0.13947728, "volume": 295962.0}, {"date": "2012-04-23", "close": 0.13075995, "volume": 539859.0}, {"date": "2012-04-24", "close": 0.13075995, "volume": 45886.0}, {"date": "2012-04-26", "close": 0.13075995, "volume": 34415.0}, {"date": "2012-04-27", "close": 0.13075995, "volume": 126185.0}, {"date": "2012-04-30", "close": 0.126401285, "volume": 325062.0}, {"date": "2012-05-01", "close": 0.13075995, "volume": 17604.0}, {"date": "2012-05-02", "close": 0.13075995, "volume": 229428.0}, {"date": "2012-05-03", "close": 0.13075995, "volume": 143393.0}, {"date": "2012-05-08", "close": 0.12204262, "volume": 57357.0}, {"date": "2012-05-09", "close": 0.108966625, "volume": 48753.0}, {"date": "2012-05-11", "close": 0.108966625, "volume": 1439702.0}, {"date": "2012-05-15", "close": 0.10460796, "volume": 196571.0}, {"date": "2012-05-16", "close": 0.100249295, "volume": 54604.0}, {"date": "2012-05-17", "close": 0.10460796, "volume": 340454.0}, {"date": "2012-05-18", "close": 0.100249295, "volume": 430778.0}, {"date": "2012-05-21", "close": 0.09589063, "volume": 80300.0}, {"date": "2012-05-22", "close": 0.100249295, "volume": 151396.0}, {"date": "2012-05-23", "close": 0.100249295, "volume": 61071.0}, {"date": "2012-05-24", "close": 0.09589063, "volume": 11471.0}, {"date": "2012-05-25", "close": 0.091531965, "volume": 103243.0}, {"date": "2012-05-28", "close": 0.09589063, "volume": 48180.0}, {"date": "2012-05-30", "close": 0.09589063, "volume": 28405.0}, {"date": "2012-05-31", "close": 0.09589063, "volume": 135467.0}, {"date": "2012-06-04", "close": 0.09589063, "volume": 57357.0}, {"date": "2012-06-05", "close": 0.100249295, "volume": 22943.0}, {"date": "2012-06-06", "close": 0.100249295, "volume": 2302884.0}, {"date": "2012-06-07", "close": 0.09589063, "volume": 94639.0}, {"date": "2012-06-14", "close": 0.10460796, "volume": 3441.0}, {"date": "2012-06-15", "close": 0.091531965, "volume": 114714.0}, {"date": "2012-06-19", "close": 0.091531965, "volume": 82594.0}, {"date": "2012-06-25", "close": 0.091531965, "volume": 127762.0}, {"date": "2012-06-26", "close": 0.091531965, "volume": 86808.0}, {"date": "2012-06-27", "close": 0.091531965, "volume": 298256.0}, {"date": "2012-06-29", "close": 0.091531965, "volume": 114714.0}, {"date": "2012-07-04", "close": 0.09589063, "volume": 114714.0}, {"date": "2012-07-06", "close": 0.09589063, "volume": 57357.0}, {"date": "2012-07-09", "close": 0.0871733, "volume": 149128.0}, {"date": "2012-07-16", "close": 0.091531965, "volume": 22943.0}, {"date": "2012-07-17", "close": 0.0871733, "volume": 126185.0}, {"date": "2012-07-18", "close": 0.082814635, "volume": 80300.0}, {"date": "2012-07-19", "close": 0.07845597, "volume": 248422.0}, {"date": "2012-07-24", "close": 0.076712504, "volume": 227704.0}, {"date": "2012-07-27", "close": 0.085429834, "volume": 41463.0}, {"date": "2012-07-30", "close": 0.082814635, "volume": 76122.0}, {"date": "2012-08-02", "close": 0.07845597, "volume": 36131.0}, {"date": "2012-08-03", "close": 0.07845597, "volume": 114714.0}, {"date": "2012-08-07", "close": 0.06973864, "volume": 57357.0}, {"date": "2012-08-08", "close": 0.06973864, "volume": 67174.0}, {"date": "2012-08-13", "close": 0.06973864, "volume": 28679.0}, {"date": "2012-08-20", "close": 0.07845597, "volume": 114714.0}, {"date": "2012-08-21", "close": 0.081942902, "volume": 11471.0}, {"date": "2012-08-22", "close": 0.0871733, "volume": 375030.0}, {"date": "2012-08-23", "close": 0.0871733, "volume": 63.0}, {"date": "2012-08-24", "close": 0.0871733, "volume": 12619.0}, {"date": "2012-08-27", "close": 0.09589063, "volume": 57357.0}, {"date": "2012-08-28", "close": 0.10460796, "volume": 206485.0}, {"date": "2012-08-30", "close": 0.100249295, "volume": 167300.0}, {"date": "2012-08-31", "close": 0.091531965, "volume": 82365.0}, {"date": "2012-09-03", "close": 0.091531965, "volume": 15296.0}, {"date": "2012-09-04", "close": 0.0871733, "volume": 68828.0}, {"date": "2012-09-05", "close": 0.0871733, "volume": 166335.0}, {"date": "2012-09-06", "close": 0.0871733, "volume": 6336.0}, {"date": "2012-09-07", "close": 0.0871733, "volume": 137657.0}, {"date": "2012-09-10", "close": 0.091531965, "volume": 137657.0}, {"date": "2012-09-12", "close": 0.09589063, "volume": 114714.0}, {"date": "2012-09-13", "close": 0.09589063, "volume": 22943.0}, {"date": "2012-09-14", "close": 0.108966625, "volume": 466053.0}, {"date": "2012-09-17", "close": 0.09589063, "volume": 407235.0}, {"date": "2012-09-19", "close": 0.09589063, "volume": 424442.0}, {"date": "2012-09-20", "close": 0.100249295, "volume": 32693.0}, {"date": "2012-09-21", "close": 0.10460796, "volume": 416699.0}, {"date": "2012-09-24", "close": 0.09589063, "volume": 265563.0}, {"date": "2012-09-25", "close": 0.09589063, "volume": 70236.0}, {"date": "2012-09-26", "close": 0.100249295, "volume": 45886.0}, {"date": "2012-09-27", "close": 0.100249295, "volume": 68828.0}, {"date": "2012-09-28", "close": 0.10460796, "volume": 258107.0}, {"date": "2012-10-02", "close": 0.108966625, "volume": 65987.0}, {"date": "2012-10-03", "close": 0.108966625, "volume": 2841.0}, {"date": "2012-10-04", "close": 0.10460796, "volume": 34414.0}, {"date": "2012-10-05", "close": 0.108966625, "volume": 182395.0}, {"date": "2012-10-09", "close": 0.09589063, "volume": 690120.0}, {"date": "2012-10-10", "close": 0.0871733, "volume": 330950.0}, {"date": "2012-10-11", "close": 0.086301567, "volume": 143393.0}, {"date": "2012-10-12", "close": 0.10460796, "volume": 136510.0}, {"date": "2012-10-15", "close": 0.0871733, "volume": 59651.0}, {"date": "2012-10-16", "close": 0.0871733, "volume": 172071.0}, {"date": "2012-10-17", "close": 0.082814635, "volume": 182969.0}, {"date": "2012-10-18", "close": 0.079327703, "volume": 11471.0}, {"date": "2012-10-19", "close": 0.082814635, "volume": 172071.0}, {"date": "2012-10-23", "close": 0.081071169, "volume": 412077.0}, {"date": "2012-10-25", "close": 0.07845597, "volume": 63729.0}, {"date": "2012-10-26", "close": 0.081071169, "volume": 91771.0}, {"date": "2012-10-31", "close": 0.07845597, "volume": 86036.0}, {"date": "2012-11-01", "close": 0.074097305, "volume": 195958.0}, {"date": "2012-11-02", "close": 0.074969038, "volume": 884272.0}, {"date": "2012-11-05", "close": 0.077584237, "volume": 120450.0}, {"date": "2012-11-06", "close": 0.079327703, "volume": 91771.0}, {"date": "2012-11-07", "close": 0.07845597, "volume": 252371.0}, {"date": "2012-11-08", "close": 0.077584237, "volume": 166335.0}, {"date": "2012-11-13", "close": 0.077584237, "volume": 55200.0}, {"date": "2012-11-14", "close": 0.074097305, "volume": 20488.0}, {"date": "2012-11-15", "close": 0.070610373, "volume": 189278.0}, {"date": "2012-11-16", "close": 0.06973864, "volume": 109575.0}, {"date": "2012-11-19", "close": 0.06973864, "volume": 114714.0}, {"date": "2012-11-26", "close": 0.06973864, "volume": 23516.0}, {"date": "2012-11-27", "close": 0.067995174, "volume": 51621.0}, {"date": "2012-11-29", "close": 0.065379975, "volume": 114714.0}, {"date": "2012-12-10", "close": 0.06102131, "volume": 728434.0}, {"date": "2012-12-11", "close": 0.06102131, "volume": 120450.0}, {"date": "2012-12-13", "close": 0.065379975, "volume": 121826.0}, {"date": "2012-12-14", "close": 0.074097305, "volume": 229428.0}, {"date": "2012-12-17", "close": 0.073225572, "volume": 223692.0}, {"date": "2012-12-18", "close": 0.073225572, "volume": 562099.0}, {"date": "2012-12-19", "close": 0.082814635, "volume": 84401.0}, {"date": "2012-12-20", "close": 0.082814635, "volume": 114714.0}, {"date": "2013-01-02", "close": 0.082814635, "volume": 103243.0}, {"date": "2013-01-03", "close": 0.07845597, "volume": 57357.0}, {"date": "2013-01-08", "close": 0.074969038, "volume": 183542.0}, {"date": "2013-01-10", "close": 0.073225572, "volume": 13201.0}, {"date": "2013-01-11", "close": 0.073225572, "volume": 7227.0}, {"date": "2013-01-16", "close": 0.075840771, "volume": 232296.0}, {"date": "2013-01-17", "close": 0.073225572, "volume": 177807.0}, {"date": "2013-01-18", "close": 0.074969038, "volume": 76285.0}, {"date": "2013-01-21", "close": 0.074969038, "volume": 12619.0}, {"date": "2013-01-22", "close": 0.074097305, "volume": 64813.0}, {"date": "2013-01-23", "close": 0.070610373, "volume": 353319.0}, {"date": "2013-01-24", "close": 0.06973864, "volume": 92689.0}, {"date": "2013-01-25", "close": 0.070610373, "volume": 64240.0}, {"date": "2013-01-29", "close": 0.070610373, "volume": 87183.0}, {"date": "2013-01-30", "close": 0.070610373, "volume": 114714.0}, {"date": "2013-02-01", "close": 0.070610373, "volume": 143393.0}, {"date": "2013-02-05", "close": 0.070610373, "volume": 28679.0}, {"date": "2013-02-07", "close": 0.074097305, "volume": 124465.0}, {"date": "2013-02-08", "close": 0.074097305, "volume": 1721.0}, {"date": "2013-02-11", "close": 0.06102131, "volume": 120450.0}, {"date": "2013-02-12", "close": 0.06102131, "volume": 17207.0}, {"date": "2013-02-13", "close": 0.061893043, "volume": 114714.0}, {"date": "2013-02-14", "close": 0.06102131, "volume": 172071.0}, {"date": "2013-02-15", "close": 0.056662645, "volume": 172071.0}, {"date": "2013-02-20", "close": 0.056662645, "volume": 114714.0}, {"date": "2013-02-21", "close": 0.05230398, "volume": 19501.0}, {"date": "2013-02-22", "close": 0.060149577, "volume": 114714.0}, {"date": "2013-02-25", "close": 0.06102131, "volume": 67825.0}, {"date": "2013-02-26", "close": 0.071482106, "volume": 183542.0}, {"date": "2013-03-04", "close": 0.06973864, "volume": 51621.0}, {"date": "2013-03-06", "close": 0.063636509, "volume": 892188.0}, {"date": "2013-03-08", "close": 0.065379975, "volume": 160600.0}, {"date": "2013-03-12", "close": 0.065379975, "volume": 22943.0}, {"date": "2013-03-13", "close": 0.066251708, "volume": 28679.0}, {"date": "2013-03-14", "close": 0.059277844, "volume": 40150.0}, {"date": "2013-03-18", "close": 0.05230398, "volume": 53950.0}, {"date": "2013-03-19", "close": 0.05230398, "volume": 22943.0}, {"date": "2013-03-20", "close": 0.047945315, "volume": 1221670.0}, {"date": "2013-03-21", "close": 0.05230398, "volume": 57357.0}, {"date": "2013-03-22", "close": 0.05230398, "volume": 45886.0}, {"date": "2013-03-27", "close": 0.041843184, "volume": 149128.0}, {"date": "2013-04-02", "close": 0.047945315, "volume": 172071.0}, {"date": "2013-04-03", "close": 0.047945315, "volume": 688284.0}, {"date": "2013-04-04", "close": 0.047945315, "volume": 31077.0}, {"date": "2013-04-05", "close": 0.047945315, "volume": 11471.0}, {"date": "2013-04-08", "close": 0.042714917, "volume": 57357.0}, {"date": "2013-04-09", "close": 0.042714917, "volume": 49327.0}, {"date": "2013-04-10", "close": 0.04358665, "volume": 168056.0}, {"date": "2013-04-11", "close": 0.042714917, "volume": 7915.0}, {"date": "2013-04-12", "close": 0.041843184, "volume": 5392.0}, {"date": "2013-04-15", "close": 0.04358665, "volume": 103243.0}, {"date": "2013-04-16", "close": 0.041843184, "volume": 229620.0}, {"date": "2013-04-17", "close": 0.041843184, "volume": 2562.0}, {"date": "2013-04-19", "close": 0.030510655, "volume": 57357.0}, {"date": "2013-04-30", "close": 0.02615199, "volume": 229428.0}, {"date": "2013-05-01", "close": 0.030510655, "volume": 196445.0}, {"date": "2013-05-02", "close": 0.029638922, "volume": 91771.0}, {"date": "2013-05-06", "close": 0.02615199, "volume": 160600.0}, {"date": "2013-05-07", "close": 0.027023723, "volume": 493270.0}, {"date": "2013-05-08", "close": 0.02615199, "volume": 197882.0}, {"date": "2013-05-09", "close": 0.02615199, "volume": 195014.0}, {"date": "2013-05-10", "close": 0.027023723, "volume": 883298.0}, {"date": "2013-05-13", "close": 0.030510655, "volume": 252371.0}, {"date": "2013-05-17", "close": 0.031382388, "volume": 286785.0}, {"date": "2013-05-20", "close": 0.033125854, "volume": 835657.0}, {"date": "2013-05-21", "close": 0.030510655, "volume": 57357.0}, {"date": "2013-05-24", "close": 0.030510655, "volume": 143823.0}, {"date": "2013-05-29", "close": 0.027023723, "volume": 521949.0}, {"date": "2013-05-31", "close": 0.027895456, "volume": 34414.0}, {"date": "2013-06-03", "close": 0.027895456, "volume": 286785.0}, {"date": "2013-06-04", "close": 0.027023723, "volume": 126185.0}, {"date": "2013-06-05", "close": 0.02615199, "volume": 550593.0}, {"date": "2013-06-06", "close": 0.028767189, "volume": 11471.0}, {"date": "2013-06-07", "close": 0.028767189, "volume": 133068.0}, {"date": "2013-06-11", "close": 0.029638922, "volume": 355613.0}, {"date": "2013-06-12", "close": 0.028767189, "volume": 174824.0}, {"date": "2013-06-13", "close": 0.025280257, "volume": 326932.0}, {"date": "2013-06-14", "close": 0.028767189, "volume": 384292.0}, {"date": "2013-06-17", "close": 0.02615199, "volume": 401499.0}, {"date": "2013-06-18", "close": 0.025280257, "volume": 26097.0}, {"date": "2013-06-19", "close": 0.025280257, "volume": 202773.0}, {"date": "2013-06-20", "close": 0.024408524, "volume": 1858367.0}, {"date": "2013-06-26", "close": 0.021793325, "volume": 126185.0}, {"date": "2013-06-27", "close": 0.022665058, "volume": 22943.0}, {"date": "2013-06-28", "close": 0.022665058, "volume": 63093.0}, {"date": "2013-07-02", "close": 0.028767189, "volume": 878709.0}, {"date": "2013-07-05", "close": 0.028767189, "volume": 95112.0}, {"date": "2013-07-08", "close": 0.030510655, "volume": 114714.0}, {"date": "2013-07-09", "close": 0.030510655, "volume": 25364.0}, {"date": "2013-07-10", "close": 0.029638922, "volume": 119533.0}, {"date": "2013-07-11", "close": 0.02615199, "volume": 499923.0}, {"date": "2013-07-12", "close": 0.02615199, "volume": 206485.0}, {"date": "2013-07-16", "close": 0.027023723, "volume": 458856.0}, {"date": "2013-07-17", "close": 0.027023723, "volume": 2868.0}, {"date": "2013-07-18", "close": 0.027023723, "volume": 2868.0}, {"date": "2013-07-19", "close": 0.02615199, "volume": 389441.0}, {"date": "2013-07-23", "close": 0.027895456, "volume": 556363.0}, {"date": "2013-07-26", "close": 0.03486932, "volume": 143393.0}, {"date": "2013-07-29", "close": 0.03486932, "volume": 114714.0}, {"date": "2013-08-01", "close": 0.033997587, "volume": 137657.0}, {"date": "2013-08-06", "close": 0.029638922, "volume": 940655.0}, {"date": "2013-08-07", "close": 0.031382388, "volume": 1407999.0}, {"date": "2013-08-12", "close": 0.030510655, "volume": 43505.0}, {"date": "2013-08-13", "close": 0.029638922, "volume": 344142.0}, {"date": "2013-08-26", "close": 0.029638922, "volume": 32120.0}, {"date": "2013-08-28", "close": 0.029638922, "volume": 26097.0}, {"date": "2013-08-30", "close": 0.029638922, "volume": 90911.0}, {"date": "2013-09-02", "close": 0.028767189, "volume": 7456.0}, {"date": "2013-09-04", "close": 0.032254121, "volume": 107258.0}, {"date": "2013-09-05", "close": 0.027895456, "volume": 149128.0}, {"date": "2013-09-06", "close": 0.02615199, "volume": 229428.0}, {"date": "2013-09-11", "close": 0.030510655, "volume": 424442.0}, {"date": "2013-09-12", "close": 0.033997587, "volume": 31546.0}, {"date": "2013-09-16", "close": 0.03486932, "volume": 223692.0}, {"date": "2013-09-18", "close": 0.047073582, "volume": 3445768.0}, {"date": "2013-09-19", "close": 0.049688781, "volume": 1882711.0}, {"date": "2013-09-20", "close": 0.057534378, "volume": 2633541.0}, {"date": "2013-09-23", "close": 0.059277844, "volume": 3024820.0}, {"date": "2013-09-24", "close": 0.062479778, "volume": 468691.0}, {"date": "2013-09-25", "close": 0.058749642, "volume": 877904.0}, {"date": "2013-09-26", "close": 0.06994005, "volume": 1312457.0}, {"date": "2013-09-27", "close": 0.06527738, "volume": 892476.0}, {"date": "2013-09-30", "close": 0.06527738, "volume": 337360.0}, {"date": "2013-10-01", "close": 0.06061471, "volume": 107235.0}, {"date": "2013-10-02", "close": 0.063412312, "volume": 304407.0}, {"date": "2013-10-03", "close": 0.066209914, "volume": 704804.0}, {"date": "2013-10-04", "close": 0.070872584, "volume": 586788.0}, {"date": "2013-10-07", "close": 0.067142448, "volume": 616600.0}, {"date": "2013-10-08", "close": 0.062479778, "volume": 125010.0}, {"date": "2013-10-09", "close": 0.06061471, "volume": 632449.0}, {"date": "2013-10-11", "close": 0.06061471, "volume": 926949.0}, {"date": "2013-10-14", "close": 0.06061471, "volume": 214469.0}, {"date": "2013-10-15", "close": 0.059682176, "volume": 13136.0}, {"date": "2013-10-16", "close": 0.059682176, "volume": 79659.0}, {"date": "2013-10-17", "close": 0.06527738, "volume": 229893.0}, {"date": "2013-10-18", "close": 0.071805118, "volume": 570190.0}, {"date": "2013-10-21", "close": 0.070872584, "volume": 352998.0}, {"date": "2013-10-22", "close": 0.071805118, "volume": 48850.0}, {"date": "2013-10-23", "close": 0.067142448, "volume": 450386.0}, {"date": "2013-10-24", "close": 0.061547244, "volume": 109965.0}, {"date": "2013-10-25", "close": 0.068074982, "volume": 442558.0}, {"date": "2013-10-28", "close": 0.06994005, "volume": 160852.0}, {"date": "2013-10-29", "close": 0.067142448, "volume": 191414.0}, {"date": "2013-10-30", "close": 0.066209914, "volume": 375380.0}, {"date": "2013-11-01", "close": 0.06994005, "volume": 142140.0}, {"date": "2013-11-04", "close": 0.070872584, "volume": 194433.0}, {"date": "2013-11-05", "close": 0.06994005, "volume": 144767.0}, {"date": "2013-11-06", "close": 0.07460272, "volume": 221332.0}, {"date": "2013-11-07", "close": 0.072737652, "volume": 58979.0}, {"date": "2013-11-08", "close": 0.06994005, "volume": 182163.0}, {"date": "2013-11-11", "close": 0.068074982, "volume": 206330.0}, {"date": "2013-11-12", "close": 0.06527738, "volume": 872700.0}, {"date": "2013-11-13", "close": 0.064344846, "volume": 278245.0}, {"date": "2013-11-14", "close": 0.064344846, "volume": 21447.0}, {"date": "2013-11-15", "close": 0.064344846, "volume": 116141.0}, {"date": "2013-11-18", "close": 0.067142448, "volume": 122457.0}, {"date": "2013-11-19", "close": 0.066209914, "volume": 40749.0}, {"date": "2013-11-20", "close": 0.066209914, "volume": 101798.0}, {"date": "2013-11-21", "close": 0.06527738, "volume": 37532.0}, {"date": "2013-11-22", "close": 0.067142448, "volume": 12332.0}, {"date": "2013-11-25", "close": 0.064344846, "volume": 252002.0}, {"date": "2013-11-26", "close": 0.064344846, "volume": 46722.0}, {"date": "2013-12-02", "close": 0.058749642, "volume": 328889.0}, {"date": "2013-12-03", "close": 0.059682176, "volume": 152671.0}, {"date": "2013-12-04", "close": 0.058749642, "volume": 39033.0}, {"date": "2013-12-05", "close": 0.048491768, "volume": 643408.0}, {"date": "2013-12-06", "close": 0.05595204, "volume": 364598.0}, {"date": "2013-12-09", "close": 0.054086972, "volume": 53617.0}, {"date": "2013-12-11", "close": 0.05595204, "volume": 267035.0}, {"date": "2013-12-16", "close": 0.05595204, "volume": 214469.0}, {"date": "2013-12-17", "close": 0.054086972, "volume": 334552.0}, {"date": "2013-12-18", "close": 0.054086972, "volume": 268087.0}, {"date": "2013-12-20", "close": 0.049424302, "volume": 193022.0}, {"date": "2013-12-23", "close": 0.0466267, "volume": 246640.0}, {"date": "2014-01-06", "close": 0.049424302, "volume": 40770.0}, {"date": "2014-01-07", "close": 0.05128937, "volume": 124956.0}, {"date": "2014-01-08", "close": 0.05128937, "volume": 139243.0}, {"date": "2014-01-10", "close": 0.05128937, "volume": 222398.0}, {"date": "2014-01-13", "close": 0.05128937, "volume": 32170.0}, {"date": "2014-01-14", "close": 0.05128937, "volume": 53028.0}, {"date": "2014-01-15", "close": 0.052221904, "volume": 20107.0}, {"date": "2014-01-17", "close": 0.053154438, "volume": 60303.0}, {"date": "2014-01-20", "close": 0.053154438, "volume": 144767.0}, {"date": "2014-01-21", "close": 0.05595204, "volume": 214469.0}, {"date": "2014-01-22", "close": 0.058749642, "volume": 48256.0}, {"date": "2014-01-23", "close": 0.058749642, "volume": 128678.0}, {"date": "2014-01-24", "close": 0.058749642, "volume": 40213.0}, {"date": "2014-01-28", "close": 0.05595204, "volume": 321704.0}, {"date": "2014-02-03", "close": 0.05128937, "volume": 774977.0}, {"date": "2014-02-04", "close": 0.0466267, "volume": 214469.0}, {"date": "2014-02-05", "close": 0.0466267, "volume": 160852.0}, {"date": "2014-02-06", "close": 0.04196403, "volume": 487343.0}, {"date": "2014-02-07", "close": 0.03730136, "volume": 1657169.0}, {"date": "2014-02-10", "close": 0.036368826, "volume": 1471129.0}, {"date": "2014-02-11", "close": 0.036368826, "volume": null}, {"date": "2014-02-12", "close": 0.036368826, "volume": 28219.0}, {"date": "2014-02-13", "close": 0.040098962, "volume": 87706.0}, {"date": "2014-02-17", "close": 0.04196403, "volume": 69703.0}, {"date": "2014-02-18", "close": 0.041031496, "volume": 80426.0}, {"date": "2014-02-19", "close": 0.04196403, "volume": 64716.0}, {"date": "2014-02-20", "close": 0.039166428, "volume": 221976.0}, {"date": "2014-02-21", "close": 0.04196403, "volume": 107235.0}, {"date": "2014-02-25", "close": 0.0466267, "volume": 494423.0}, {"date": "2014-02-26", "close": 0.05128937, "volume": 536173.0}, {"date": "2014-02-27", "close": 0.05128937, "volume": 847716.0}, {"date": "2014-02-28", "close": 0.048491768, "volume": 214469.0}, {"date": "2014-03-03", "close": 0.049424302, "volume": 26809.0}, {"date": "2014-03-05", "close": 0.0466267, "volume": 89886.0}, {"date": "2014-03-06", "close": 0.05595204, "volume": 578505.0}, {"date": "2014-03-07", "close": 0.05128937, "volume": 107235.0}, {"date": "2014-03-10", "close": 0.05128937, "volume": 160852.0}, {"date": "2014-03-11", "close": 0.05128937, "volume": 53617.0}, {"date": "2014-03-12", "close": 0.047559234, "volume": 708311.0}, {"date": "2014-03-13", "close": 0.047559234, "volume": 171014.0}, {"date": "2014-03-14", "close": 0.048491768, "volume": 8150.0}, {"date": "2014-03-18", "close": 0.05595204, "volume": 64341.0}, {"date": "2014-03-19", "close": 0.047559234, "volume": 150665.0}, {"date": "2014-03-20", "close": 0.0466267, "volume": 214469.0}, {"date": "2014-03-21", "close": 0.047559234, "volume": 117958.0}, {"date": "2014-03-27", "close": 0.047559234, "volume": 24128.0}, {"date": "2014-03-28", "close": 0.047559234, "volume": 32816.0}, {"date": "2014-03-31", "close": 0.047559234, "volume": 1499.0}, {"date": "2014-04-01", "close": 0.0466267, "volume": 356525.0}, {"date": "2014-04-02", "close": 0.0466267, "volume": 1499.0}, {"date": "2014-04-04", "close": 0.0466267, "volume": 107235.0}, {"date": "2014-04-07", "close": 0.045694166, "volume": 79066.0}, {"date": "2014-04-08", "close": 0.044761632, "volume": 214469.0}, {"date": "2014-04-10", "close": 0.0466267, "volume": 107235.0}, {"date": "2014-04-11", "close": 0.0466267, "volume": 4504.0}, {"date": "2014-04-14", "close": 0.044761632, "volume": 493280.0}, {"date": "2014-04-15", "close": 0.044761632, "volume": 341006.0}, {"date": "2014-04-16", "close": 0.044761632, "volume": 190219.0}, {"date": "2014-04-17", "close": 0.0466267, "volume": 21876.0}, {"date": "2014-04-22", "close": 0.045694166, "volume": 230555.0}, {"date": "2014-05-01", "close": 0.038233894, "volume": 608664.0}, {"date": "2014-05-02", "close": 0.03730136, "volume": 860558.0}, {"date": "2014-05-07", "close": 0.03730136, "volume": 15978.0}, {"date": "2014-05-08", "close": 0.034503758, "volume": 107235.0}, {"date": "2014-05-12", "close": 0.03263869, "volume": 198491.0}, {"date": "2014-05-13", "close": 0.03263869, "volume": 22412.0}, {"date": "2014-05-14", "close": 0.029841088, "volume": 697026.0}, {"date": "2014-05-15", "close": 0.029841088, "volume": 21447.0}, {"date": "2014-05-16", "close": 0.03263869, "volume": 116671.0}, {"date": "2014-05-19", "close": 0.029841088, "volume": 304207.0}, {"date": "2014-05-20", "close": 0.029841088, "volume": 184980.0}, {"date": "2014-05-26", "close": 0.03263869, "volume": 246640.0}, {"date": "2014-05-28", "close": 0.031706156, "volume": 332428.0}, {"date": "2014-05-29", "close": 0.031706156, "volume": 160852.0}, {"date": "2014-06-02", "close": 0.031706156, "volume": 194095.0}, {"date": "2014-06-04", "close": 0.031706156, "volume": 268087.0}, {"date": "2014-06-10", "close": 0.031706156, "volume": 130290.0}, {"date": "2014-06-11", "close": 0.031706156, "volume": 203746.0}, {"date": "2014-06-16", "close": 0.03730136, "volume": 214469.0}, {"date": "2014-06-17", "close": 0.035436292, "volume": 67022.0}, {"date": "2014-06-19", "close": 0.033571224, "volume": 134043.0}, {"date": "2014-06-25", "close": 0.031706156, "volume": 321020.0}, {"date": "2014-06-26", "close": 0.031706156, "volume": 88469.0}, {"date": "2014-06-27", "close": 0.031706156, "volume": 26809.0}, {"date": "2014-06-30", "close": 0.031706156, "volume": 57907.0}, {"date": "2014-07-07", "close": 0.035436292, "volume": 594431.0}, {"date": "2014-07-08", "close": 0.035436292, "volume": 365217.0}, {"date": "2014-07-09", "close": 0.035436292, "volume": 107235.0}, {"date": "2014-07-11", "close": 0.03730136, "volume": 107235.0}, {"date": "2014-07-15", "close": 0.03730136, "volume": 268087.0}, {"date": "2014-07-16", "close": 0.04196403, "volume": 152273.0}, {"date": "2014-07-17", "close": 0.04196403, "volume": 62196.0}, {"date": "2014-07-21", "close": 0.042896564, "volume": 155490.0}, {"date": "2014-07-22", "close": 0.043829098, "volume": 69703.0}, {"date": "2014-07-23", "close": 0.0466267, "volume": 166214.0}, {"date": "2014-07-24", "close": 0.050356836, "volume": 760913.0}, {"date": "2014-07-29", "close": 0.047559234, "volume": 493489.0}, {"date": "2014-07-30", "close": 0.047559234, "volume": 130331.0}, {"date": "2014-07-31", "close": 0.045694166, "volume": 118494.0}, {"date": "2014-08-01", "close": 0.043829098, "volume": 75064.0}, {"date": "2014-08-04", "close": 0.043829098, "volume": 118781.0}, {"date": "2014-08-06", "close": 0.045694166, "volume": 61354.0}, {"date": "2014-08-07", "close": 0.0418046, "volume": 144003.0}, {"date": "2014-08-08", "close": 0.0427768, "volume": 102859.0}, {"date": "2014-08-11", "close": 0.0447212, "volume": 316550.0}, {"date": "2014-08-12", "close": 0.0447212, "volume": 20124.0}, {"date": "2014-08-13", "close": 0.043749, "volume": 138860.0}, {"date": "2014-08-14", "close": 0.043749, "volume": 16801.0}, {"date": "2014-08-15", "close": 0.0418046, "volume": 46287.0}, {"date": "2014-08-18", "close": 0.0447212, "volume": 645061.0}, {"date": "2014-08-19", "close": 0.0466656, "volume": 370294.0}, {"date": "2014-08-20", "close": 0.0456934, "volume": 1453700.0}, {"date": "2014-08-21", "close": 0.0466656, "volume": 218123.0}, {"date": "2014-08-22", "close": 0.0466656, "volume": 102861.0}, {"date": "2014-08-25", "close": 0.0447212, "volume": 520533.0}, {"date": "2014-08-26", "close": 0.0427768, "volume": 594631.0}, {"date": "2014-08-28", "close": 0.0408324, "volume": 501773.0}, {"date": "2014-08-29", "close": 0.0408324, "volume": 287159.0}, {"date": "2014-09-01", "close": 0.0456934, "volume": 46287.0}, {"date": "2014-09-03", "close": 0.0466656, "volume": 63109.0}, {"date": "2014-09-05", "close": 0.0466656, "volume": 10286.0}, {"date": "2014-09-08", "close": 0.04861, "volume": 1035776.0}, {"date": "2014-09-09", "close": 0.0505544, "volume": 62319.0}, {"date": "2014-09-10", "close": 0.04861, "volume": 1538288.0}, {"date": "2014-09-11", "close": 0.04861, "volume": 184117.0}, {"date": "2014-09-15", "close": 0.0398602, "volume": 1043713.0}, {"date": "2014-09-16", "close": 0.0398602, "volume": 308578.0}, {"date": "2014-09-17", "close": 0.0418046, "volume": 129310.0}, {"date": "2014-09-18", "close": 0.0466656, "volume": 321436.0}, {"date": "2014-09-22", "close": 0.043749, "volume": 613660.0}, {"date": "2014-09-23", "close": 0.0408324, "volume": 38524.0}, {"date": "2014-09-24", "close": 0.0408324, "volume": 494632.0}, {"date": "2014-09-25", "close": 0.0447212, "volume": 72002.0}, {"date": "2014-09-26", "close": 0.0456934, "volume": 20572.0}, {"date": "2014-09-30", "close": 0.043749, "volume": 257149.0}, {"date": "2014-10-06", "close": 0.043749, "volume": 205719.0}, {"date": "2014-10-08", "close": 0.0408324, "volume": 12245.0}, {"date": "2014-10-09", "close": 0.038888, "volume": 25231.0}, {"date": "2014-10-10", "close": 0.0369436, "volume": 102859.0}, {"date": "2014-10-14", "close": 0.0330548, "volume": 205719.0}, {"date": "2014-10-15", "close": 0.0320826, "volume": 391350.0}, {"date": "2014-10-16", "close": 0.034027, "volume": 61716.0}, {"date": "2014-10-17", "close": 0.038888, "volume": 92574.0}, {"date": "2014-10-20", "close": 0.0369436, "volume": 184413.0}, {"date": "2014-10-21", "close": 0.0379158, "volume": 231434.0}, {"date": "2014-10-22", "close": 0.0379158, "volume": 244291.0}, {"date": "2014-10-23", "close": 0.0369436, "volume": 205719.0}, {"date": "2014-10-24", "close": 0.0349992, "volume": 637729.0}, {"date": "2014-10-27", "close": 0.0349992, "volume": 609237.0}, {"date": "2014-10-28", "close": 0.034027, "volume": 229987.0}, {"date": "2014-10-29", "close": 0.0320826, "volume": 130962.0}, {"date": "2014-10-30", "close": 0.029166, "volume": 307396.0}, {"date": "2014-11-06", "close": 0.0272216, "volume": 91545.0}, {"date": "2014-11-10", "close": 0.0272216, "volume": 236577.0}, {"date": "2014-11-11", "close": 0.034027, "volume": 537955.0}, {"date": "2014-11-12", "close": 0.0330548, "volume": 102859.0}, {"date": "2014-11-13", "close": 0.0320826, "volume": 46287.0}, {"date": "2014-11-17", "close": 0.0311104, "volume": 282864.0}, {"date": "2014-11-18", "close": 0.0301382, "volume": 315008.0}, {"date": "2014-11-20", "close": 0.0272216, "volume": 846069.0}, {"date": "2014-11-21", "close": 0.0272216, "volume": 934379.0}, {"date": "2014-11-25", "close": 0.0272216, "volume": 483474.0}, {"date": "2014-11-27", "close": 0.029166, "volume": 1040230.0}, {"date": "2014-12-01", "close": 0.0252772, "volume": 756753.0}, {"date": "2014-12-02", "close": 0.024305, "volume": 267435.0}, {"date": "2014-12-04", "close": 0.024305, "volume": 1745710.0}, {"date": "2014-12-05", "close": 0.024305, "volume": 1522321.0}, {"date": "2014-12-08", "close": 0.0233328, "volume": 1337173.0}, {"date": "2014-12-09", "close": 0.0233328, "volume": 4142953.0}, {"date": "2014-12-10", "close": 0.0223606, "volume": 1628266.0}, {"date": "2014-12-11", "close": 0.0223606, "volume": 104300.0}, {"date": "2014-12-12", "close": 0.0223606, "volume": 4114380.0}, {"date": "2014-12-15", "close": 0.0213884, "volume": 271776.0}, {"date": "2014-12-16", "close": 0.0223606, "volume": 4217239.0}, {"date": "2014-12-18", "close": 0.0223606, "volume": 205719.0}, {"date": "2014-12-19", "close": 0.0233328, "volume": 321796.0}, {"date": "2014-12-22", "close": 0.024305, "volume": 2262909.0}, {"date": "2014-12-24", "close": 0.0272216, "volume": 73472.0}, {"date": "2014-12-29", "close": 0.0252772, "volume": 308578.0}, {"date": "2014-12-30", "close": 0.0252772, "volume": 205719.0}, {"date": "2014-12-31", "close": 0.024305, "volume": 308578.0}, {"date": "2015-01-02", "close": 0.0233328, "volume": 154289.0}, {"date": "2015-01-05", "close": 0.024305, "volume": 383152.0}, {"date": "2015-01-06", "close": 0.024305, "volume": 245834.0}, {"date": "2015-01-07", "close": 0.0233328, "volume": 392667.0}, {"date": "2015-01-08", "close": 0.024305, "volume": 26328.0}, {"date": "2015-01-09", "close": 0.024305, "volume": 123431.0}, {"date": "2015-01-19", "close": 0.024305, "volume": 79772.0}, {"date": "2015-01-21", "close": 0.0233328, "volume": 17508.0}, {"date": "2015-01-23", "close": 0.024305, "volume": 205719.0}, {"date": "2015-01-27", "close": 0.024305, "volume": 269492.0}, {"date": "2015-01-28", "close": 0.024305, "volume": 83658.0}, {"date": "2015-01-29", "close": 0.0233328, "volume": 740225.0}, {"date": "2015-01-30", "close": 0.0204162, "volume": 103374.0}, {"date": "2015-02-03", "close": 0.0213884, "volume": 40218.0}, {"date": "2015-02-04", "close": 0.024305, "volume": 418115.0}, {"date": "2015-02-05", "close": 0.0252772, "volume": 740951.0}, {"date": "2015-02-06", "close": 0.0252772, "volume": 93733.0}, {"date": "2015-02-09", "close": 0.0252772, "volume": 187552.0}, {"date": "2015-02-10", "close": 0.0272216, "volume": 360008.0}, {"date": "2015-02-11", "close": 0.0281938, "volume": 102859.0}, {"date": "2015-02-13", "close": 0.0301382, "volume": 205719.0}, {"date": "2015-02-16", "close": 0.0330548, "volume": 357805.0}, {"date": "2015-02-17", "close": 0.0349992, "volume": 579836.0}, {"date": "2015-02-18", "close": 0.0349992, "volume": 1549064.0}, {"date": "2015-02-19", "close": 0.0349992, "volume": 514297.0}, {"date": "2015-02-20", "close": 0.0330548, "volume": 60505.0}, {"date": "2015-02-23", "close": 0.0330548, "volume": 102859.0}, {"date": "2015-02-24", "close": 0.034027, "volume": 95513.0}, {"date": "2015-02-25", "close": 0.034027, "volume": 51430.0}, {"date": "2015-02-27", "close": 0.034027, "volume": 379003.0}, {"date": "2015-03-02", "close": 0.0330548, "volume": 154412.0}, {"date": "2015-03-03", "close": 0.0311104, "volume": 231434.0}, {"date": "2015-03-04", "close": 0.0301382, "volume": 51430.0}, {"date": "2015-03-05", "close": 0.034027, "volume": 176066.0}, {"date": "2015-03-06", "close": 0.0349992, "volume": 562380.0}, {"date": "2015-03-09", "close": 0.034027, "volume": 110883.0}, {"date": "2015-03-10", "close": 0.034027, "volume": 336007.0}, {"date": "2015-03-11", "close": 0.034027, "volume": 358459.0}, {"date": "2015-03-12", "close": 0.0369436, "volume": 436418.0}, {"date": "2015-03-13", "close": 0.0369436, "volume": 309313.0}, {"date": "2015-03-16", "close": 0.0379158, "volume": 684016.0}, {"date": "2015-03-17", "close": 0.0379158, "volume": 830526.0}, {"date": "2015-03-18", "close": 0.0379158, "volume": 374400.0}, {"date": "2015-03-19", "close": 0.0447212, "volume": 396009.0}, {"date": "2015-03-20", "close": 0.0447212, "volume": 146575.0}, {"date": "2015-03-23", "close": 0.0427768, "volume": 531784.0}, {"date": "2015-03-24", "close": 0.043749, "volume": 1304847.0}, {"date": "2015-03-25", "close": 0.0427768, "volume": 371763.0}, {"date": "2015-03-27", "close": 0.0418046, "volume": 15429.0}, {"date": "2015-03-30", "close": 0.043749, "volume": 60247.0}, {"date": "2015-04-01", "close": 0.0427768, "volume": 58042.0}, {"date": "2015-04-07", "close": 0.038888, "volume": 335764.0}, {"date": "2015-04-08", "close": 0.0408324, "volume": 1169618.0}, {"date": "2015-04-09", "close": 0.0408324, "volume": 13266.0}, {"date": "2015-04-10", "close": 0.0398602, "volume": 357111.0}, {"date": "2015-04-13", "close": 0.0427768, "volume": 97799.0}, {"date": "2015-04-14", "close": 0.0398602, "volume": 545155.0}, {"date": "2015-04-15", "close": 0.0398602, "volume": 822876.0}, {"date": "2015-04-16", "close": 0.0398602, "volume": 524804.0}, {"date": "2015-04-17", "close": 0.0398602, "volume": 102859.0}, {"date": "2015-04-20", "close": 0.0427768, "volume": 2489542.0}, {"date": "2015-04-21", "close": 0.0427768, "volume": 181284.0}, {"date": "2015-04-22", "close": 0.0466656, "volume": 514297.0}, {"date": "2015-04-23", "close": 0.0456934, "volume": 69157.0}, {"date": "2015-04-24", "close": 0.0447212, "volume": 1537272.0}, {"date": "2015-04-27", "close": 0.0447212, "volume": 448254.0}, {"date": "2015-04-28", "close": 0.0447212, "volume": 89901.0}, {"date": "2015-04-29", "close": 0.0466656, "volume": 43201.0}, {"date": "2015-04-30", "close": 0.0447212, "volume": 1075307.0}, {"date": "2015-05-05", "close": 0.043749, "volume": 637730.0}, {"date": "2015-05-06", "close": 0.043749, "volume": 493725.0}, {"date": "2015-05-07", "close": 0.0427768, "volume": 51430.0}, {"date": "2015-05-08", "close": 0.043749, "volume": 295237.0}, {"date": "2015-05-11", "close": 0.043749, "volume": 514297.0}, {"date": "2015-05-12", "close": 0.0456934, "volume": 55145.0}, {"date": "2015-05-13", "close": 0.0418046, "volume": 416270.0}, {"date": "2015-05-14", "close": 0.0427768, "volume": 388390.0}, {"date": "2015-05-19", "close": 0.0398602, "volume": 78783.0}, {"date": "2015-05-20", "close": 0.038888, "volume": 180004.0}, {"date": "2015-05-21", "close": 0.0408324, "volume": 102859.0}, {"date": "2015-05-22", "close": 0.0418046, "volume": 252006.0}, {"date": "2015-05-25", "close": 0.0427768, "volume": 25715.0}, {"date": "2015-05-26", "close": 0.0418046, "volume": 164567.0}, {"date": "2015-05-28", "close": 0.0408324, "volume": 260661.0}, {"date": "2015-05-29", "close": 0.038888, "volume": 102199.0}, {"date": "2015-06-01", "close": 0.038888, "volume": 181521.0}, {"date": "2015-06-02", "close": 0.0427768, "volume": 127718.0}, {"date": "2015-06-03", "close": 0.038888, "volume": 10286.0}, {"date": "2015-06-04", "close": 0.038888, "volume": 714267.0}, {"date": "2015-06-09", "close": 0.0408324, "volume": 45001.0}, {"date": "2015-06-10", "close": 0.0398602, "volume": 185227.0}, {"date": "2015-06-12", "close": 0.0408324, "volume": 360008.0}, {"date": "2015-06-15", "close": 0.0398602, "volume": 217869.0}, {"date": "2015-06-16", "close": 0.0398602, "volume": 617157.0}, {"date": "2015-06-18", "close": 0.038888, "volume": 88716.0}, {"date": "2015-06-19", "close": 0.043749, "volume": 41144.0}, {"date": "2015-06-23", "close": 0.043749, "volume": 125375.0}, {"date": "2015-06-25", "close": 0.0418046, "volume": 19315.0}, {"date": "2015-06-29", "close": 0.038888, "volume": 88716.0}, {"date": "2015-06-30", "close": 0.0359714, "volume": 59144.0}, {"date": "2015-07-01", "close": 0.0359714, "volume": 102859.0}, {"date": "2015-07-02", "close": 0.0349992, "volume": 205719.0}, {"date": "2015-07-07", "close": 0.0349992, "volume": 51430.0}, {"date": "2015-07-08", "close": 0.034027, "volume": 348578.0}, {"date": "2015-07-13", "close": 0.0349992, "volume": 43429.0}, {"date": "2015-07-14", "close": 0.038888, "volume": 23259.0}, {"date": "2015-07-24", "close": 0.038888, "volume": 65715.0}, {"date": "2015-08-03", "close": 0.0408324, "volume": 24490.0}, {"date": "2015-08-05", "close": 0.0418046, "volume": 128574.0}, {"date": "2015-08-07", "close": 0.038888, "volume": 59144.0}, {"date": "2015-08-10", "close": 0.038888, "volume": 244272.0}, {"date": "2015-08-12", "close": 0.038888, "volume": 12658.0}, {"date": "2015-08-13", "close": 0.0379158, "volume": 71436.0}, {"date": "2015-08-14", "close": 0.0408324, "volume": 51430.0}, {"date": "2015-08-17", "close": 0.0398602, "volume": 49799.0}, {"date": "2015-08-18", "close": 0.0398602, "volume": 12545.0}, {"date": "2015-08-19", "close": 0.038888, "volume": 437994.0}, {"date": "2015-08-21", "close": 0.038888, "volume": 138860.0}, {"date": "2015-08-25", "close": 0.034027, "volume": 209393.0}, {"date": "2015-08-27", "close": 0.038888, "volume": 257149.0}, {"date": "2015-09-01", "close": 0.0379158, "volume": 51430.0}, {"date": "2015-09-04", "close": 0.0379158, "volume": 257149.0}, {"date": "2015-09-07", "close": 0.0398602, "volume": 726998.0}, {"date": "2015-09-09", "close": 0.0398602, "volume": 205719.0}, {"date": "2015-09-10", "close": 0.0408324, "volume": 377589.0}, {"date": "2015-09-15", "close": 0.0359714, "volume": 900021.0}, {"date": "2015-09-18", "close": 0.038888, "volume": 51430.0}, {"date": "2015-09-21", "close": 0.038888, "volume": 51430.0}, {"date": "2015-09-23", "close": 0.038888, "volume": 102859.0}, {"date": "2015-09-24", "close": 0.038888, "volume": 267435.0}, {"date": "2015-09-28", "close": 0.0369436, "volume": 128574.0}, {"date": "2015-09-29", "close": 0.0369436, "volume": 848591.0}, {"date": "2015-09-30", "close": 0.038888, "volume": 648015.0}, {"date": "2015-10-02", "close": 0.038888, "volume": 161469.0}, {"date": "2015-10-05", "close": 0.038888, "volume": 3106.0}, {"date": "2015-10-07", "close": 0.038888, "volume": 459761.0}, {"date": "2015-10-08", "close": 0.0408324, "volume": 26743.0}, {"date": "2015-10-13", "close": 0.0359714, "volume": 155906.0}, {"date": "2015-10-15", "close": 0.034027, "volume": 39087.0}, {"date": "2015-10-20", "close": 0.0369436, "volume": 76116.0}, {"date": "2015-10-21", "close": 0.038888, "volume": 822876.0}, {"date": "2015-10-30", "close": 0.0369436, "volume": 1029.0}, {"date": "2015-11-09", "close": 0.0349992, "volume": 72002.0}, {"date": "2015-11-10", "close": 0.029166, "volume": 768359.0}, {"date": "2015-11-11", "close": 0.0272216, "volume": 79690.0}, {"date": "2015-11-12", "close": 0.0272216, "volume": 120150.0}, {"date": "2015-11-13", "close": 0.0262494, "volume": 193518.0}, {"date": "2015-11-16", "close": 0.024305, "volume": 308578.0}, {"date": "2015-11-17", "close": 0.0272216, "volume": 47984.0}, {"date": "2015-11-19", "close": 0.0252772, "volume": 5878.0}, {"date": "2015-11-20", "close": 0.024305, "volume": 139411.0}, {"date": "2015-11-23", "close": 0.0233328, "volume": 205719.0}, {"date": "2015-11-26", "close": 0.0223606, "volume": 345738.0}, {"date": "2015-11-27", "close": 0.0223606, "volume": 45736.0}, {"date": "2015-12-04", "close": 0.0223606, "volume": 57034.0}, {"date": "2015-12-08", "close": 0.0213884, "volume": 168649.0}, {"date": "2015-12-09", "close": 0.0213884, "volume": 40542.0}, {"date": "2015-12-10", "close": 0.0204162, "volume": 263967.0}, {"date": "2015-12-14", "close": 0.024305, "volume": 807815.0}, {"date": "2015-12-15", "close": 0.0204162, "volume": 493635.0}, {"date": "2015-12-16", "close": 0.0174996, "volume": 72002.0}, {"date": "2015-12-18", "close": 0.0155552, "volume": 700566.0}, {"date": "2015-12-22", "close": 0.0204162, "volume": 630426.0}, {"date": "2015-12-23", "close": 0.0204162, "volume": 25715.0}, {"date": "2015-12-30", "close": 0.0174996, "volume": 54516.0}, {"date": "2016-01-06", "close": 0.0155552, "volume": 877980.0}, {"date": "2016-01-07", "close": 0.014583, "volume": 57641.0}, {"date": "2016-01-27", "close": 0.0126386, "volume": 365151.0}, {"date": "2016-01-28", "close": 0.0116664, "volume": 149146.0}, {"date": "2016-01-29", "close": 0.0126386, "volume": 257149.0}, {"date": "2016-02-01", "close": 0.0106942, "volume": 324007.0}, {"date": "2016-02-02", "close": 0.0106942, "volume": 19543.0}, {"date": "2016-02-03", "close": 0.0106942, "volume": 10286.0}, {"date": "2016-02-19", "close": 0.0106942, "volume": 51430.0}, {"date": "2016-02-23", "close": 0.009722, "volume": 169718.0}, {"date": "2016-02-26", "close": 0.0116664, "volume": 178535.0}, {"date": "2016-02-29", "close": 0.014583, "volume": 11829.0}, {"date": "2016-03-02", "close": 0.0174996, "volume": 791226.0}, {"date": "2016-03-03", "close": 0.0174996, "volume": 142975.0}, {"date": "2016-03-04", "close": 0.014583, "volume": 297264.0}, {"date": "2016-03-08", "close": 0.0136108, "volume": 365151.0}, {"date": "2016-03-09", "close": 0.0136108, "volume": 514297.0}, {"date": "2016-03-10", "close": 0.014583, "volume": 151203.0}, {"date": "2016-03-16", "close": 0.0136108, "volume": 257149.0}, {"date": "2016-03-21", "close": 0.0136108, "volume": 356408.0}, {"date": "2016-03-22", "close": 0.0126386, "volume": 354819.0}, {"date": "2016-03-23", "close": 0.0126386, "volume": 1110883.0}, {"date": "2016-03-24", "close": 0.0126386, "volume": 79124.0}, {"date": "2016-03-29", "close": 0.0116664, "volume": 514297.0}, {"date": "2016-03-30", "close": 0.0126386, "volume": 142820.0}, {"date": "2016-03-31", "close": 0.0126386, "volume": 102859.0}, {"date": "2016-04-01", "close": 0.0126386, "volume": 107206.0}, {"date": "2016-04-07", "close": 0.0126386, "volume": 13372.0}, {"date": "2016-04-08", "close": 0.0126386, "volume": 959447.0}, {"date": "2016-04-12", "close": 0.0116664, "volume": 73470.0}, {"date": "2016-04-13", "close": 0.0126386, "volume": 99538.0}, {"date": "2016-04-18", "close": 0.0126386, "volume": 59144.0}, {"date": "2016-04-20", "close": 0.0126386, "volume": 296780.0}, {"date": "2016-04-21", "close": 0.0126386, "volume": 7246.0}, {"date": "2016-05-02", "close": 0.0116664, "volume": 418592.0}, {"date": "2016-05-04", "close": 0.0116664, "volume": 514297.0}, {"date": "2016-05-11", "close": 0.0126386, "volume": 77145.0}, {"date": "2016-05-12", "close": 0.0116664, "volume": 543213.0}, {"date": "2016-05-13", "close": 0.0116664, "volume": 514297.0}, {"date": "2016-05-17", "close": 0.0116664, "volume": 15209.0}, {"date": "2016-05-26", "close": 0.014583, "volume": 205719.0}, {"date": "2016-05-31", "close": 0.0126386, "volume": 822876.0}, {"date": "2016-06-02", "close": 0.0116664, "volume": 118288.0}, {"date": "2016-06-03", "close": 0.0116664, "volume": 1028595.0}, {"date": "2016-06-15", "close": 0.0126386, "volume": 411438.0}, {"date": "2016-06-16", "close": 0.0116664, "volume": 958377.0}, {"date": "2016-06-17", "close": 0.0116664, "volume": 174861.0}, {"date": "2016-06-20", "close": 0.0116664, "volume": 97717.0}, {"date": "2016-06-21", "close": 0.0116664, "volume": 308578.0}, {"date": "2016-06-23", "close": 0.0126386, "volume": 230003.0}, {"date": "2016-06-24", "close": 0.0136108, "volume": 399768.0}, {"date": "2016-06-27", "close": 0.0155552, "volume": 233369.0}, {"date": "2016-06-29", "close": 0.0136108, "volume": 88716.0}, {"date": "2016-06-30", "close": 0.0136108, "volume": 24561.0}, {"date": "2016-07-04", "close": 0.0126386, "volume": 37235.0}, {"date": "2016-07-08", "close": 0.0155552, "volume": 261301.0}, {"date": "2016-07-12", "close": 0.0155552, "volume": 91710.0}, {"date": "2016-07-18", "close": 0.0155552, "volume": 95916.0}, {"date": "2016-07-26", "close": 0.0126386, "volume": 372866.0}, {"date": "2016-07-27", "close": 0.0155552, "volume": 11896.0}, {"date": "2016-07-29", "close": 0.0136108, "volume": 88459.0}, {"date": "2016-08-08", "close": 0.0136108, "volume": 117260.0}, {"date": "2016-08-09", "close": 0.0126386, "volume": 118288.0}, {"date": "2016-08-10", "close": 0.0136108, "volume": 51430.0}, {"date": "2016-08-12", "close": 0.0136108, "volume": 308578.0}, {"date": "2016-08-16", "close": 0.0136108, "volume": 66073.0}, {"date": "2016-08-17", "close": 0.0136108, "volume": 205719.0}, {"date": "2016-08-18", "close": 0.0136108, "volume": 51430.0}, {"date": "2016-08-19", "close": 0.0136108, "volume": 61716.0}, {"date": "2016-08-22", "close": 0.0136108, "volume": 158245.0}, {"date": "2016-08-23", "close": 0.0136108, "volume": 51430.0}, {"date": "2016-08-24", "close": 0.0136108, "volume": 73974.0}, {"date": "2016-08-25", "close": 0.0126386, "volume": 53487.0}, {"date": "2016-08-26", "close": 0.0126386, "volume": 116573.0}, {"date": "2016-09-08", "close": 0.0136108, "volume": 46287.0}, {"date": "2016-09-09", "close": 0.0126386, "volume": 469605.0}, {"date": "2016-09-12", "close": 0.0136108, "volume": 159432.0}, {"date": "2016-09-21", "close": 0.014583, "volume": 70219.0}, {"date": "2016-09-27", "close": 0.0136108, "volume": 154289.0}, {"date": "2016-10-03", "close": 0.0136108, "volume": 102859.0}, {"date": "2016-10-06", "close": 0.0136108, "volume": 91710.0}, {"date": "2016-10-10", "close": 0.0136108, "volume": 216869.0}, {"date": "2016-10-11", "close": 0.0126386, "volume": 245834.0}, {"date": "2016-10-13", "close": 0.0126386, "volume": 455815.0}, {"date": "2016-10-14", "close": 0.0126386, "volume": 38299.0}, {"date": "2016-10-17", "close": 0.0126386, "volume": 20184.0}, {"date": "2016-10-19", "close": 0.0116664, "volume": 360008.0}, {"date": "2016-10-24", "close": 0.0116664, "volume": 8229.0}, {"date": "2016-10-27", "close": 0.009722, "volume": 514297.0}, {"date": "2016-10-28", "close": 0.009722, "volume": 51430.0}, {"date": "2016-10-31", "close": 0.0116664, "volume": 257149.0}, {"date": "2016-11-04", "close": 0.014583, "volume": 392025.0}, {"date": "2016-11-07", "close": 0.014583, "volume": 636570.0}, {"date": "2016-11-08", "close": 0.014583, "volume": 144003.0}, {"date": "2016-11-21", "close": 0.009722, "volume": 277897.0}, {"date": "2016-11-22", "close": 0.0116664, "volume": 308990.0}, {"date": "2016-11-23", "close": 0.0126386, "volume": 382418.0}, {"date": "2016-11-24", "close": 0.009722, "volume": 227686.0}, {"date": "2016-11-28", "close": 0.009722, "volume": 489350.0}, {"date": "2016-11-30", "close": 0.009722, "volume": 2571487.0}, {"date": "2016-12-02", "close": 0.0126386, "volume": 2024796.0}, {"date": "2016-12-05", "close": 0.0116664, "volume": 324439.0}, {"date": "2016-12-06", "close": 0.0116664, "volume": 427299.0}, {"date": "2016-12-07", "close": 0.0106942, "volume": 421724.0}, {"date": "2016-12-08", "close": 0.0106942, "volume": 246863.0}, {"date": "2016-12-09", "close": 0.0106942, "volume": 257149.0}, {"date": "2016-12-12", "close": 0.0126386, "volume": 1477235.0}, {"date": "2016-12-13", "close": 0.0126386, "volume": 1350470.0}, {"date": "2016-12-14", "close": 0.0126386, "volume": 398141.0}, {"date": "2016-12-15", "close": 0.0136108, "volume": 1665886.0}, {"date": "2016-12-16", "close": 0.0136108, "volume": 5916015.0}, {"date": "2016-12-19", "close": 0.0136108, "volume": 590843.0}, {"date": "2016-12-20", "close": 0.0126386, "volume": 72310.0}, {"date": "2016-12-21", "close": 0.0126386, "volume": 270520.0}, {"date": "2016-12-22", "close": 0.0116664, "volume": 308990.0}, {"date": "2016-12-23", "close": 0.0126386, "volume": 134129.0}, {"date": "2017-01-03", "close": 0.0126386, "volume": 925735.0}, {"date": "2017-01-06", "close": 0.014583, "volume": 2572649.0}, {"date": "2017-01-09", "close": 0.0155552, "volume": 2572670.0}, {"date": "2017-01-10", "close": 0.014583, "volume": 2571487.0}, {"date": "2017-01-11", "close": 0.019444, "volume": 11146580.0}, {"date": "2017-01-12", "close": 0.0184718, "volume": 6980356.0}, {"date": "2017-01-13", "close": 0.019444, "volume": 12935677.0}, {"date": "2017-01-16", "close": 0.019444, "volume": 3229170.0}, {"date": "2017-01-17", "close": 0.0204162, "volume": 476445.0}, {"date": "2017-01-18", "close": 0.0204162, "volume": 1395507.0}, {"date": "2017-01-19", "close": 0.019444, "volume": 680901.0}, {"date": "2017-01-20", "close": 0.019444, "volume": 195433.0}, {"date": "2017-01-23", "close": 0.0184718, "volume": 386501.0}, {"date": "2017-01-24", "close": 0.0184718, "volume": 3942623.0}, {"date": "2017-01-25", "close": 0.0174996, "volume": 1848366.0}, {"date": "2017-01-27", "close": 0.0174996, "volume": 154289.0}, {"date": "2017-01-30", "close": 0.0174996, "volume": 1177741.0}, {"date": "2017-01-31", "close": 0.0184718, "volume": 1350339.0}, {"date": "2017-02-01", "close": 0.0174996, "volume": 512726.0}, {"date": "2017-02-02", "close": 0.0165274, "volume": 2258489.0}, {"date": "2017-02-03", "close": 0.0174996, "volume": 838305.0}, {"date": "2017-02-06", "close": 0.0174996, "volume": 173833.0}, {"date": "2017-02-07", "close": 0.0184718, "volume": 860725.0}, {"date": "2017-02-08", "close": 0.019444, "volume": 5193588.0}, {"date": "2017-02-09", "close": 0.019444, "volume": 768440.0}, {"date": "2017-02-10", "close": 0.0204162, "volume": 10865867.0}, {"date": "2017-02-13", "close": 0.0213884, "volume": 2695144.0}, {"date": "2017-02-14", "close": 0.0223606, "volume": 4998530.0}, {"date": "2017-02-15", "close": 0.0223606, "volume": 9903649.0}, {"date": "2017-02-16", "close": 0.0213884, "volume": 2374294.0}, {"date": "2017-02-17", "close": 0.019444, "volume": 3124793.0}, {"date": "2017-02-20", "close": 0.019444, "volume": 1154975.0}, {"date": "2017-02-21", "close": 0.019444, "volume": 541174.0}, {"date": "2017-02-22", "close": 0.019444, "volume": 180004.0}, {"date": "2017-02-23", "close": 0.0184718, "volume": 216543.0}, {"date": "2017-02-24", "close": 0.0184718, "volume": 589677.0}, {"date": "2017-02-27", "close": 0.0174996, "volume": 2198060.0}, {"date": "2017-02-28", "close": 0.0174996, "volume": 195433.0}, {"date": "2017-03-01", "close": 0.0165274, "volume": 157832.0}, {"date": "2017-03-02", "close": 0.0165274, "volume": 812590.0}, {"date": "2017-03-03", "close": 0.0155552, "volume": 527193.0}, {"date": "2017-03-06", "close": 0.0155552, "volume": 1069086.0}, {"date": "2017-03-07", "close": 0.0155552, "volume": 736189.0}, {"date": "2017-03-08", "close": 0.014583, "volume": 77030.0}, {"date": "2017-03-09", "close": 0.0136108, "volume": 636700.0}, {"date": "2017-03-10", "close": 0.0136108, "volume": 545155.0}, {"date": "2017-03-13", "close": 0.014583, "volume": 113145.0}, {"date": "2017-03-14", "close": 0.0165274, "volume": 1380019.0}, {"date": "2017-03-15", "close": 0.0155552, "volume": 791504.0}, {"date": "2017-03-17", "close": 0.0165274, "volume": 72002.0}, {"date": "2017-03-20", "close": 0.014583, "volume": 681444.0}, {"date": "2017-03-21", "close": 0.014583, "volume": 204141.0}, {"date": "2017-03-22", "close": 0.014583, "volume": 835528.0}, {"date": "2017-03-23", "close": 0.014583, "volume": 617157.0}, {"date": "2017-03-24", "close": 0.0136108, "volume": 910547.0}, {"date": "2017-03-27", "close": 0.0136108, "volume": 34431.0}, {"date": "2017-03-28", "close": 0.0136108, "volume": 97717.0}, {"date": "2017-03-29", "close": 0.0136108, "volume": 261036.0}, {"date": "2017-03-30", "close": 0.0136108, "volume": 515004.0}, {"date": "2017-03-31", "close": 0.0126386, "volume": 4647398.0}, {"date": "2017-04-03", "close": 0.0126386, "volume": 950229.0}, {"date": "2017-04-04", "close": 0.014583, "volume": 515518.0}, {"date": "2017-04-05", "close": 0.0155552, "volume": 1577865.0}, {"date": "2017-04-10", "close": 0.014583, "volume": 308578.0}, {"date": "2017-04-11", "close": 0.0126386, "volume": 343036.0}, {"date": "2017-04-13", "close": 0.0136108, "volume": 522362.0}, {"date": "2017-04-19", "close": 0.0126386, "volume": 320099.0}, {"date": "2017-04-21", "close": 0.0126386, "volume": 1047395.0}, {"date": "2017-04-26", "close": 0.0116664, "volume": 387215.0}, {"date": "2017-04-27", "close": 0.0116664, "volume": 34972.0}, {"date": "2017-04-28", "close": 0.0116664, "volume": 108273.0}, {"date": "2017-05-01", "close": 0.0116664, "volume": 23765.0}, {"date": "2017-05-02", "close": 0.0106942, "volume": 258660.0}, {"date": "2017-05-04", "close": 0.0106942, "volume": 1102246.0}, {"date": "2017-05-05", "close": 0.0106942, "volume": 354865.0}, {"date": "2017-05-09", "close": 0.0106942, "volume": 118288.0}, {"date": "2017-05-10", "close": 0.0116664, "volume": 303436.0}, {"date": "2017-05-11", "close": 0.0106942, "volume": 210142.0}, {"date": "2017-05-12", "close": 0.0116664, "volume": 113145.0}, {"date": "2017-05-15", "close": 0.0116664, "volume": 20572.0}, {"date": "2017-05-17", "close": 0.0106942, "volume": 51327.0}, {"date": "2017-05-19", "close": 0.0106942, "volume": 265091.0}, {"date": "2017-05-22", "close": 0.0106942, "volume": 109288.0}, {"date": "2017-05-23", "close": 0.0106942, "volume": 205719.0}, {"date": "2017-05-25", "close": 0.0106942, "volume": 122115.0}, {"date": "2017-05-26", "close": 0.0116664, "volume": 1455562.0}, {"date": "2017-05-29", "close": 0.0106942, "volume": 411438.0}, {"date": "2017-06-02", "close": 0.0106942, "volume": 272578.0}, {"date": "2017-06-07", "close": 0.009722, "volume": 213605.0}, {"date": "2017-06-08", "close": 0.0116664, "volume": 536938.0}, {"date": "2017-06-13", "close": 0.009722, "volume": 1826143.0}, {"date": "2017-06-14", "close": 0.0106942, "volume": 48834.0}, {"date": "2017-06-15", "close": 0.0106942, "volume": 56110.0}, {"date": "2017-06-16", "close": 0.0106942, "volume": 540052.0}, {"date": "2017-06-19", "close": 0.0106942, "volume": 5246.0}, {"date": "2017-06-20", "close": 0.0106942, "volume": 193942.0}, {"date": "2017-06-21", "close": 0.0106942, "volume": 815779.0}, {"date": "2017-06-22", "close": 0.0106942, "volume": 208933.0}, {"date": "2017-06-23", "close": 0.0106942, "volume": 1243957.0}, {"date": "2017-06-26", "close": 0.009722, "volume": 37422.0}, {"date": "2017-06-27", "close": 0.009722, "volume": 477577.0}, {"date": "2017-06-28", "close": 0.009722, "volume": 694302.0}, {"date": "2017-06-29", "close": 0.0087498, "volume": 565521.0}, {"date": "2017-06-30", "close": 0.009722, "volume": 493726.0}, {"date": "2017-07-05", "close": 0.009722, "volume": 154084.0}, {"date": "2017-07-06", "close": 0.0087498, "volume": 27978.0}, {"date": "2017-07-07", "close": 0.009722, "volume": 102859.0}, {"date": "2017-07-12", "close": 0.0106942, "volume": 103297.0}, {"date": "2017-07-13", "close": 0.0106942, "volume": 120059.0}, {"date": "2017-07-20", "close": 0.0116664, "volume": 713588.0}, {"date": "2017-07-24", "close": 0.0106942, "volume": 205719.0}, {"date": "2017-07-26", "close": 0.0116664, "volume": 69757.0}, {"date": "2017-08-03", "close": 0.0136108, "volume": 350442.0}, {"date": "2017-08-04", "close": 0.0116664, "volume": 361155.0}, {"date": "2017-08-07", "close": 0.0116664, "volume": 10320.0}, {"date": "2017-08-08", "close": 0.0116664, "volume": 162004.0}, {"date": "2017-08-09", "close": 0.0126386, "volume": 164575.0}, {"date": "2017-08-10", "close": 0.0116664, "volume": 132926.0}, {"date": "2017-08-16", "close": 0.0106942, "volume": 824162.0}, {"date": "2017-08-23", "close": 0.0106942, "volume": 390866.0}, {"date": "2017-08-24", "close": 0.0106942, "volume": 218576.0}, {"date": "2017-08-25", "close": 0.0106942, "volume": 1028595.0}, {"date": "2017-08-28", "close": 0.0106942, "volume": 387462.0}, {"date": "2017-08-30", "close": 0.009722, "volume": 4732.0}, {"date": "2017-09-08", "close": 0.0106942, "volume": 47315.0}, {"date": "2017-09-11", "close": 0.0106942, "volume": 733099.0}, {"date": "2017-09-12", "close": 0.0106942, "volume": 20572.0}, {"date": "2017-09-15", "close": 0.0106942, "volume": 231434.0}, {"date": "2017-09-20", "close": 0.0106942, "volume": 25975.0}, {"date": "2017-09-25", "close": 0.0106942, "volume": 92574.0}, {"date": "2017-09-27", "close": 0.0106942, "volume": 1605376.0}, {"date": "2017-09-28", "close": 0.009722, "volume": 123431.0}, {"date": "2017-09-29", "close": 0.0106942, "volume": 46755.0}, {"date": "2017-10-05", "close": 0.009722, "volume": 158192.0}, {"date": "2017-10-09", "close": 0.009722, "volume": 2327154.0}, {"date": "2017-10-10", "close": 0.009722, "volume": 37029.0}, {"date": "2017-10-11", "close": 0.009722, "volume": 1806021.0}, {"date": "2017-10-16", "close": 0.009722, "volume": 192600.0}, {"date": "2017-10-18", "close": 0.009722, "volume": 142358.0}, {"date": "2017-10-19", "close": 0.009722, "volume": 418638.0}, {"date": "2017-10-20", "close": 0.009722, "volume": 102859.0}, {"date": "2017-10-24", "close": 0.0087498, "volume": 2612213.0}, {"date": "2017-10-25", "close": 0.0087498, "volume": 195433.0}, {"date": "2017-10-26", "close": 0.0087498, "volume": 67573.0}, {"date": "2017-10-27", "close": 0.0087498, "volume": 57601.0}, {"date": "2017-10-30", "close": 0.0087498, "volume": 172581.0}, {"date": "2017-10-31", "close": 0.0087498, "volume": 263179.0}, {"date": "2017-11-02", "close": 0.0087498, "volume": 154289.0}, {"date": "2017-11-03", "close": 0.009722, "volume": 1028595.0}, {"date": "2017-11-07", "close": 0.009722, "volume": 57601.0}, {"date": "2017-11-09", "close": 0.0126386, "volume": 1719587.0}, {"date": "2017-11-10", "close": 0.0116664, "volume": 2412055.0}, {"date": "2017-11-13", "close": 0.0106942, "volume": 360008.0}, {"date": "2017-11-14", "close": 0.009722, "volume": 792485.0}, {"date": "2017-11-15", "close": 0.009722, "volume": 2489817.0}, {"date": "2017-11-16", "close": 0.009722, "volume": 326435.0}, {"date": "2017-11-17", "close": 0.0106942, "volume": 543195.0}, {"date": "2017-11-20", "close": 0.0106942, "volume": 1500908.0}, {"date": "2017-11-22", "close": 0.0116664, "volume": 28801.0}, {"date": "2017-11-23", "close": 0.0126386, "volume": 889733.0}, {"date": "2017-11-24", "close": 0.0116664, "volume": 489031.0}, {"date": "2017-11-27", "close": 0.0116664, "volume": 874306.0}, {"date": "2017-12-01", "close": 0.0106942, "volume": 4000617.0}, {"date": "2017-12-04", "close": 0.0106942, "volume": 1028595.0}, {"date": "2017-12-05", "close": 0.0126386, "volume": 61716.0}, {"date": "2017-12-07", "close": 0.0116664, "volume": 514297.0}, {"date": "2017-12-11", "close": 0.0116664, "volume": 183861.0}, {"date": "2017-12-13", "close": 0.0116664, "volume": 471639.0}, {"date": "2017-12-15", "close": 0.0116664, "volume": 506898.0}, {"date": "2017-12-18", "close": 0.0116664, "volume": 257149.0}, {"date": "2017-12-19", "close": 0.0106942, "volume": 167376.0}, {"date": "2017-12-27", "close": 0.0106942, "volume": 145051.0}, {"date": "2018-01-02", "close": 0.0106942, "volume": 123431.0}, {"date": "2018-01-03", "close": 0.0106942, "volume": 171057.0}, {"date": "2018-01-08", "close": 0.0116664, "volume": 486195.0}, {"date": "2018-01-11", "close": 0.009722, "volume": 3203197.0}, {"date": "2018-01-12", "close": 0.0106942, "volume": 507920.0}, {"date": "2018-01-15", "close": 0.0106942, "volume": 536105.0}, {"date": "2018-01-16", "close": 0.0126386, "volume": 1707250.0}, {"date": "2018-01-17", "close": 0.0116664, "volume": 61716.0}, {"date": "2018-01-18", "close": 0.0116664, "volume": 82288.0}, {"date": "2018-01-19", "close": 0.0106942, "volume": 370294.0}, {"date": "2018-01-22", "close": 0.0106942, "volume": 685413.0}, {"date": "2018-01-23", "close": 0.0106942, "volume": 229079.0}, {"date": "2018-01-24", "close": 0.0116664, "volume": 112045.0}, {"date": "2018-01-25", "close": 0.0106942, "volume": 308578.0}, {"date": "2018-01-29", "close": 0.0126386, "volume": 13592875.0}, {"date": "2018-01-30", "close": 0.0126386, "volume": 4798018.0}, {"date": "2018-02-01", "close": 0.0106942, "volume": 15028619.0}, {"date": "2018-02-02", "close": 0.009722, "volume": 7897933.0}, {"date": "2018-02-05", "close": 0.009722, "volume": 1038881.0}, {"date": "2018-02-06", "close": 0.009722, "volume": 2547495.0}, {"date": "2018-02-07", "close": 0.009722, "volume": 49218.0}, {"date": "2018-02-08", "close": 0.0106942, "volume": 428741.0}, {"date": "2018-02-09", "close": 0.009722, "volume": 102859.0}, {"date": "2018-02-13", "close": 0.009722, "volume": 446467.0}, {"date": "2018-02-15", "close": 0.009722, "volume": 105271.0}, {"date": "2018-02-16", "close": 0.009722, "volume": 25715.0}, {"date": "2018-02-19", "close": 0.0106942, "volume": 257149.0}, {"date": "2018-02-20", "close": 0.009722, "volume": 154289.0}, {"date": "2018-02-22", "close": 0.009722, "volume": 360008.0}, {"date": "2018-02-23", "close": 0.009722, "volume": 428163.0}, {"date": "2018-02-26", "close": 0.009722, "volume": 34705.0}, {"date": "2018-02-27", "close": 0.009722, "volume": 514297.0}, {"date": "2018-02-28", "close": 0.0106942, "volume": 841574.0}, {"date": "2018-03-05", "close": 0.009722, "volume": 1829147.0}, {"date": "2018-03-06", "close": 0.009722, "volume": 39049.0}, {"date": "2018-03-07", "close": 0.009722, "volume": 1284186.0}, {"date": "2018-03-08", "close": 0.009722, "volume": 862108.0}, {"date": "2018-03-09", "close": 0.009722, "volume": 112220.0}, {"date": "2018-03-12", "close": 0.009722, "volume": 261860.0}, {"date": "2018-03-13", "close": 0.009722, "volume": 994670.0}, {"date": "2018-03-14", "close": 0.009722, "volume": 1028374.0}, {"date": "2018-03-16", "close": 0.009722, "volume": 1181706.0}, {"date": "2018-03-19", "close": 0.0087498, "volume": 1131454.0}, {"date": "2018-03-20", "close": 0.0087498, "volume": 2722562.0}, {"date": "2018-03-21", "close": 0.0106942, "volume": 9718014.0}, {"date": "2018-03-22", "close": 0.009722, "volume": 154289.0}, {"date": "2018-03-23", "close": 0.0087498, "volume": 7817322.0}, {"date": "2018-03-26", "close": 0.0077776, "volume": 2151523.0}, {"date": "2018-03-27", "close": 0.0087498, "volume": 1333059.0}, {"date": "2018-03-28", "close": 0.0077776, "volume": 5707822.0}, {"date": "2018-03-29", "close": 0.0077776, "volume": 822876.0}, {"date": "2018-04-03", "close": 0.0077776, "volume": 852437.0}, {"date": "2018-04-04", "close": 0.0077776, "volume": 4443996.0}, {"date": "2018-04-05", "close": 0.0077776, "volume": 14400.0}, {"date": "2018-04-06", "close": 0.0077776, "volume": 2784043.0}, {"date": "2018-04-09", "close": 0.0077776, "volume": 487024.0}, {"date": "2018-04-12", "close": 0.0077776, "volume": 5455552.0}, {"date": "2018-04-13", "close": 0.0077776, "volume": 833168.0}, {"date": "2018-04-17", "close": 0.0077776, "volume": 1348488.0}, {"date": "2018-04-18", "close": 0.0087498, "volume": 1378298.0}, {"date": "2018-04-19", "close": 0.0087498, "volume": 13012050.0}, {"date": "2018-04-20", "close": 0.0087498, "volume": 2023401.0}, {"date": "2018-04-23", "close": 0.0087498, "volume": 12771948.0}, {"date": "2018-04-24", "close": 0.0087498, "volume": 1145855.0}, {"date": "2018-04-26", "close": 0.0087498, "volume": 2485002.0}, {"date": "2018-04-27", "close": 0.0087498, "volume": 1028595.0}, {"date": "2018-04-30", "close": 0.0087498, "volume": 4105756.0}, {"date": "2018-05-01", "close": 0.0087498, "volume": 771446.0}, {"date": "2018-05-02", "close": 0.0087498, "volume": 462868.0}, {"date": "2018-05-03", "close": 0.0087498, "volume": 6188947.0}, {"date": "2018-05-04", "close": 0.0077776, "volume": 4047521.0}, {"date": "2018-05-07", "close": 0.0077776, "volume": 970454.0}, {"date": "2018-05-08", "close": 0.0077776, "volume": 2376270.0}, {"date": "2018-05-10", "close": 0.0087498, "volume": 2160049.0}, {"date": "2018-05-11", "close": 0.0087498, "volume": 57601.0}, {"date": "2018-05-14", "close": 0.0077776, "volume": 2053976.0}, {"date": "2018-05-15", "close": 0.0077776, "volume": 12357451.0}, {"date": "2018-05-17", "close": 0.0077776, "volume": 339436.0}, {"date": "2018-05-18", "close": 0.0077776, "volume": 1028595.0}, {"date": "2018-05-21", "close": 0.0077776, "volume": 360368.0}, {"date": "2018-05-29", "close": 0.0077776, "volume": 2065802.0}, {"date": "2018-05-30", "close": 0.0077776, "volume": 2566344.0}, {"date": "2018-05-31", "close": 0.0077776, "volume": 2850361.0}, {"date": "2018-06-01", "close": 0.006, "volume": 517516.0}, {"date": "2018-06-04", "close": 0.007, "volume": 3234230.0}, {"date": "2018-06-05", "close": 0.008, "volume": 8612500.0}, {"date": "2018-06-06", "close": 0.008, "volume": 9458023.0}, {"date": "2018-06-07", "close": 0.008, "volume": 3000117.0}, {"date": "2018-06-12", "close": 0.008, "volume": 7759644.0}, {"date": "2018-06-14", "close": 0.008, "volume": 1000000.0}, {"date": "2018-06-15", "close": 0.007, "volume": 5220000.0}, {"date": "2018-06-18", "close": 0.006, "volume": 188569.0}, {"date": "2018-06-19", "close": 0.006, "volume": 1400.0}, {"date": "2018-06-20", "close": 0.006, "volume": 70000.0}, {"date": "2018-06-21", "close": 0.007, "volume": 5471518.0}, {"date": "2018-06-22", "close": 0.007, "volume": 75000.0}, {"date": "2018-06-25", "close": 0.007, "volume": 845347.0}, {"date": "2018-06-26", "close": 0.006, "volume": 1018257.0}, {"date": "2018-06-29", "close": 0.009, "volume": 35668622.0}, {"date": "2018-07-02", "close": 0.009, "volume": 22476145.0}, {"date": "2018-07-03", "close": 0.009, "volume": 6964287.0}, {"date": "2018-07-04", "close": 0.009, "volume": 4450001.0}, {"date": "2018-07-06", "close": 0.01, "volume": 3250000.0}, {"date": "2018-07-09", "close": 0.01, "volume": 55800.0}, {"date": "2018-07-11", "close": 0.009, "volume": 13486130.0}, {"date": "2018-07-12", "close": 0.009, "volume": 30000.0}, {"date": "2018-07-13", "close": 0.009, "volume": 1425000.0}, {"date": "2018-07-16", "close": 0.009, "volume": 128571.0}, {"date": "2018-07-17", "close": 0.009, "volume": 1000000.0}, {"date": "2018-07-18", "close": 0.009, "volume": 1459208.0}, {"date": "2018-07-19", "close": 0.009, "volume": 1692228.0}, {"date": "2018-07-20", "close": 0.009, "volume": 662000.0}, {"date": "2018-07-23", "close": 0.009, "volume": 535867.0}, {"date": "2018-07-24", "close": 0.009, "volume": 753133.0}, {"date": "2018-07-25", "close": 0.009, "volume": 2847076.0}, {"date": "2018-07-26", "close": 0.009, "volume": 580687.0}, {"date": "2018-07-27", "close": 0.01, "volume": 16477484.0}, {"date": "2018-07-30", "close": 0.011, "volume": 5569419.0}, {"date": "2018-07-31", "close": 0.01, "volume": 9830877.0}, {"date": "2018-08-01", "close": 0.01, "volume": 5866900.0}, {"date": "2018-08-02", "close": 0.01, "volume": 1203572.0}, {"date": "2018-08-03", "close": 0.01, "volume": 335714.0}, {"date": "2018-08-06", "close": 0.01, "volume": 2092600.0}, {"date": "2018-08-08", "close": 0.01, "volume": 223005.0}, {"date": "2018-08-09", "close": 0.009, "volume": 664000.0}, {"date": "2018-08-13", "close": 0.009, "volume": 1380804.0}, {"date": "2018-08-15", "close": 0.009, "volume": 440000.0}, {"date": "2018-08-16", "close": 0.009, "volume": 3589702.0}, {"date": "2018-08-17", "close": 0.009, "volume": 1422222.0}, {"date": "2018-08-20", "close": 0.009, "volume": 100000.0}, {"date": "2018-08-21", "close": 0.009, "volume": 4774217.0}, {"date": "2018-08-22", "close": 0.012, "volume": 18774458.0}, {"date": "2018-08-23", "close": 0.011, "volume": 12919863.0}, {"date": "2018-08-24", "close": 0.011, "volume": 763636.0}, {"date": "2018-08-27", "close": 0.01, "volume": 5005650.0}, {"date": "2018-08-28", "close": 0.01, "volume": 6881835.0}, {"date": "2018-08-29", "close": 0.01, "volume": 2241522.0}, {"date": "2018-08-30", "close": 0.009, "volume": 700000.0}, {"date": "2018-08-31", "close": 0.01, "volume": 471429.0}, {"date": "2018-09-03", "close": 0.009, "volume": 147315.0}, {"date": "2018-09-04", "close": 0.009, "volume": 200000.0}, {"date": "2018-09-05", "close": 0.009, "volume": 500000.0}, {"date": "2018-09-06", "close": 0.008, "volume": 1652106.0}, {"date": "2018-09-07", "close": 0.009, "volume": 1000000.0}, {"date": "2018-09-10", "close": 0.008, "volume": 1000000.0}, {"date": "2018-09-11", "close": 0.009, "volume": 275522.0}, {"date": "2018-09-13", "close": 0.009, "volume": 474944.0}, {"date": "2018-09-14", "close": 0.006, "volume": 40989317.0}, {"date": "2018-09-17", "close": 0.006, "volume": 5441685.0}, {"date": "2018-09-18", "close": 0.006, "volume": 15534288.0}, {"date": "2018-09-19", "close": 0.006, "volume": 2836075.0}, {"date": "2018-09-20", "close": 0.007, "volume": 184285.0}, {"date": "2018-09-21", "close": 0.006, "volume": 3536675.0}, {"date": "2018-09-24", "close": 0.005, "volume": 3170000.0}, {"date": "2018-09-25", "close": 0.006, "volume": 2320453.0}, {"date": "2018-09-26", "close": 0.005, "volume": 343216.0}, {"date": "2018-09-27", "close": 0.005, "volume": 17526055.0}, {"date": "2018-09-28", "close": 0.004, "volume": 3768156.0}, {"date": "2018-10-01", "close": 0.005, "volume": 833334.0}, {"date": "2018-10-02", "close": 0.005, "volume": 1312979.0}, {"date": "2018-10-03", "close": 0.005, "volume": 1744363.0}, {"date": "2018-10-04", "close": 0.005, "volume": 1689774.0}, {"date": "2018-10-09", "close": 0.005, "volume": 808000.0}, {"date": "2018-10-10", "close": 0.004, "volume": 27113067.0}, {"date": "2018-10-11", "close": 0.003, "volume": 500000.0}, {"date": "2018-10-12", "close": 0.005, "volume": 8760805.0}, {"date": "2018-10-15", "close": 0.004, "volume": 2326000.0}, {"date": "2018-10-16", "close": 0.004, "volume": 4212480.0}, {"date": "2018-10-17", "close": 0.004, "volume": 2220203.0}, {"date": "2018-10-18", "close": 0.004, "volume": 6585660.0}, {"date": "2018-10-19", "close": 0.004, "volume": 1493835.0}, {"date": "2018-10-22", "close": 0.004, "volume": 3000000.0}, {"date": "2018-10-23", "close": 0.003, "volume": 2725000.0}, {"date": "2018-10-24", "close": 0.003, "volume": 167000.0}, {"date": "2018-10-29", "close": 0.003, "volume": 172500.0}, {"date": "2018-10-30", "close": 0.003, "volume": 4000000.0}, {"date": "2018-11-08", "close": 0.004, "volume": 19370173.0}, {"date": "2018-11-09", "close": 0.004, "volume": 3139478.0}, {"date": "2018-11-12", "close": 0.004, "volume": 4695011.0}, {"date": "2018-11-13", "close": 0.003, "volume": 412979.0}, {"date": "2018-11-14", "close": 0.005, "volume": 6622967.0}, {"date": "2018-11-15", "close": 0.005, "volume": 16724663.0}, {"date": "2018-11-16", "close": 0.004, "volume": 11315.0}, {"date": "2018-11-21", "close": 0.004, "volume": 652967.0}, {"date": "2018-11-22", "close": 0.004, "volume": 10.0}, {"date": "2018-11-23", "close": 0.004, "volume": 100000.0}, {"date": "2018-11-26", "close": 0.004, "volume": 20000.0}, {"date": "2018-11-27", "close": 0.004, "volume": 4996403.0}, {"date": "2018-11-28", "close": 0.004, "volume": 1803597.0}, {"date": "2018-11-29", "close": 0.003, "volume": 750000.0}, {"date": "2018-11-30", "close": 0.003, "volume": 189050.0}, {"date": "2018-12-03", "close": 0.004, "volume": 1236930.0}, {"date": "2018-12-04", "close": 0.004, "volume": 11214894.0}, {"date": "2018-12-05", "close": 0.004, "volume": 400000.0}, {"date": "2018-12-06", "close": 0.004, "volume": 200000.0}, {"date": "2018-12-07", "close": 0.004, "volume": 1750000.0}, {"date": "2018-12-10", "close": 0.004, "volume": 1485106.0}, {"date": "2018-12-13", "close": 0.003, "volume": 28750.0}, {"date": "2018-12-14", "close": 0.004, "volume": 2028750.0}, {"date": "2018-12-17", "close": 0.004, "volume": 125000.0}, {"date": "2018-12-18", "close": 0.003, "volume": 100000.0}, {"date": "2018-12-19", "close": 0.003, "volume": 422233.0}, {"date": "2018-12-20", "close": 0.004, "volume": 1215000.0}, {"date": "2018-12-21", "close": 0.003, "volume": 145000.0}, {"date": "2018-12-24", "close": 0.004, "volume": 1712233.0}, {"date": "2018-12-27", "close": 0.005, "volume": 200000.0}, {"date": "2019-01-04", "close": 0.004, "volume": 125000.0}, {"date": "2019-01-07", "close": 0.004, "volume": 750000.0}, {"date": "2019-01-08", "close": 0.004, "volume": 1300000.0}, {"date": "2019-01-09", "close": 0.004, "volume": 450000.0}, {"date": "2019-01-11", "close": 0.004, "volume": 2246.0}, {"date": "2019-01-16", "close": 0.003, "volume": 2142857.0}, {"date": "2019-01-22", "close": 0.003, "volume": 25000.0}, {"date": "2019-01-23", "close": 0.004, "volume": 3599884.0}, {"date": "2019-01-24", "close": 0.003, "volume": 500000.0}, {"date": "2019-01-25", "close": 0.004, "volume": 624884.0}, {"date": "2019-01-30", "close": 0.004, "volume": 105000.0}, {"date": "2019-01-31", "close": 0.004, "volume": 235285.0}, {"date": "2019-02-04", "close": 0.003, "volume": 50000.0}, {"date": "2019-02-05", "close": 0.003, "volume": 584000.0}, {"date": "2019-02-07", "close": 0.004, "volume": 833333.0}, {"date": "2019-02-08", "close": 0.004, "volume": 601001.0}, {"date": "2019-02-12", "close": 0.004, "volume": 1500000.0}, {"date": "2019-02-13", "close": 0.003, "volume": 297754.0}, {"date": "2019-02-18", "close": 0.003, "volume": 2200000.0}, {"date": "2019-02-19", "close": 0.003, "volume": 644193.0}, {"date": "2019-02-21", "close": 0.003, "volume": 100000.0}, {"date": "2019-02-26", "close": 0.003, "volume": 78000.0}, {"date": "2019-02-28", "close": 0.004, "volume": 1993093.0}, {"date": "2019-03-04", "close": 0.004, "volume": 200000.0}, {"date": "2019-03-06", "close": 0.004, "volume": 375000.0}, {"date": "2019-03-08", "close": 0.003, "volume": 2708000.0}, {"date": "2019-03-19", "close": 0.003, "volume": 130000.0}, {"date": "2019-03-20", "close": 0.004, "volume": 2550000.0}, {"date": "2019-03-21", "close": 0.003, "volume": 2857143.0}, {"date": "2019-03-22", "close": 0.004, "volume": 1125000.0}, {"date": "2019-03-25", "close": 0.004, "volume": 750000.0}, {"date": "2019-03-26", "close": 0.003, "volume": 1044391.0}, {"date": "2019-03-27", "close": 0.004, "volume": 107828.0}, {"date": "2019-03-28", "close": 0.003, "volume": 20000.0}, {"date": "2019-03-29", "close": 0.004, "volume": 3805609.0}, {"date": "2019-04-01", "close": 0.004, "volume": 500000.0}, {"date": "2019-04-08", "close": 0.004, "volume": 500000.0}, {"date": "2019-04-09", "close": 0.003, "volume": 500000.0}, {"date": "2019-04-10", "close": 0.004, "volume": 500000.0}, {"date": "2019-04-11", "close": 0.004, "volume": 4183898.0}, {"date": "2019-04-12", "close": 0.004, "volume": 1000000.0}, {"date": "2019-04-15", "close": 0.003, "volume": 156250.0}, {"date": "2019-04-16", "close": 0.004, "volume": 1000000.0}, {"date": "2019-04-23", "close": 0.004, "volume": 695313.0}, {"date": "2019-04-24", "close": 0.004, "volume": 1500000.0}, {"date": "2019-04-26", "close": 0.003, "volume": 25000.0}, {"date": "2019-04-29", "close": 0.004, "volume": 1073500.0}, {"date": "2019-04-30", "close": 0.004, "volume": 2736134.0}, {"date": "2019-05-01", "close": 0.004, "volume": 1000.0}, {"date": "2019-05-02", "close": 0.004, "volume": 928571.0}, {"date": "2019-05-07", "close": 0.004, "volume": 1500000.0}, {"date": "2019-05-08", "close": 0.004, "volume": 200000.0}, {"date": "2019-05-09", "close": 0.003, "volume": 488750.0}, {"date": "2019-05-13", "close": 0.004, "volume": 1333333.0}, {"date": "2019-05-14", "close": 0.003, "volume": 148350.0}, {"date": "2019-05-15", "close": 0.004, "volume": 3329000.0}, {"date": "2019-05-16", "close": 0.004, "volume": 1500000.0}, {"date": "2019-05-17", "close": 0.004, "volume": 2468375.0}, {"date": "2019-05-21", "close": 0.004, "volume": 145011.0}, {"date": "2019-05-23", "close": 0.003, "volume": 1250000.0}, {"date": "2019-05-24", "close": 0.003, "volume": 1200000.0}, {"date": "2019-05-27", "close": 0.003, "volume": 1126500.0}, {"date": "2019-05-29", "close": 0.003, "volume": 35000.0}, {"date": "2019-05-31", "close": 0.003, "volume": 650000.0}, {"date": "2019-06-03", "close": 0.003, "volume": 3333333.0}, {"date": "2019-06-05", "close": 0.003, "volume": 28750.0}, {"date": "2019-06-11", "close": 0.003, "volume": 5935714.0}, {"date": "2019-06-17", "close": 0.003, "volume": 920928.0}, {"date": "2019-06-18", "close": 0.003, "volume": 800000.0}, {"date": "2019-06-19", "close": 0.002, "volume": 146000.0}, {"date": "2019-06-20", "close": 0.002, "volume": 499000.0}, {"date": "2019-06-21", "close": 0.003, "volume": 2673038.0}, {"date": "2019-06-24", "close": 0.002, "volume": 110000.0}, {"date": "2019-06-25", "close": 0.002, "volume": 5382000.0}, {"date": "2019-06-28", "close": 0.002, "volume": 1057500.0}, {"date": "2019-07-02", "close": 0.003, "volume": 180000.0}, {"date": "2019-07-03", "close": 0.003, "volume": 3500000.0}, {"date": "2019-07-05", "close": 0.003, "volume": 300000.0}, {"date": "2019-07-08", "close": 0.003, "volume": 2461256.0}, {"date": "2019-07-09", "close": 0.004, "volume": 200000.0}, {"date": "2019-07-10", "close": 0.003, "volume": 1920857.0}, {"date": "2019-07-12", "close": 0.003, "volume": 1900000.0}, {"date": "2019-07-15", "close": 0.003, "volume": 1522073.0}, {"date": "2019-07-16", "close": 0.003, "volume": 250000.0}, {"date": "2019-07-17", "close": 0.003, "volume": 60000.0}, {"date": "2019-07-18", "close": 0.003, "volume": 40000.0}, {"date": "2019-07-22", "close": 0.003, "volume": 1145357.0}, {"date": "2019-07-24", "close": 0.004, "volume": 150000.0}, {"date": "2019-07-29", "close": 0.003, "volume": 3600000.0}, {"date": "2019-07-31", "close": 0.004, "volume": 137570.0}, {"date": "2019-08-01", "close": 0.003, "volume": 76666.0}, {"date": "2019-08-02", "close": 0.003, "volume": 245000.0}, {"date": "2019-08-05", "close": 0.003, "volume": 1300000.0}, {"date": "2019-08-06", "close": 0.003, "volume": 372833.0}, {"date": "2019-08-08", "close": 0.003, "volume": 533409.0}, {"date": "2019-08-13", "close": 0.003, "volume": 926680.0}, {"date": "2019-08-14", "close": 0.003, "volume": 310950.0}, {"date": "2019-08-15", "close": 0.003, "volume": 75000.0}, {"date": "2019-08-16", "close": 0.003, "volume": 350000.0}, {"date": "2019-08-26", "close": 0.003, "volume": 500000.0}, {"date": "2019-08-27", "close": 0.003, "volume": 59800.0}, {"date": "2019-08-28", "close": 0.003, "volume": 178000.0}, {"date": "2019-08-30", "close": 0.003, "volume": 2000000.0}, {"date": "2019-09-02", "close": 0.003, "volume": 130000.0}, {"date": "2019-09-09", "close": 0.003, "volume": 350000.0}, {"date": "2019-09-12", "close": 0.003, "volume": 198000.0}, {"date": "2019-09-13", "close": 0.003, "volume": 500000.0}, {"date": "2019-09-20", "close": 0.003, "volume": 3166666.0}, {"date": "2019-09-23", "close": 0.003, "volume": 278750.0}, {"date": "2019-09-25", "close": 0.004, "volume": 250000.0}, {"date": "2019-09-26", "close": 0.004, "volume": 477053.0}, {"date": "2019-09-30", "close": 0.003, "volume": 354375.0}, {"date": "2019-10-04", "close": 0.003, "volume": 400000.0}, {"date": "2019-10-09", "close": 0.003, "volume": 920595.0}, {"date": "2019-10-16", "close": 0.003, "volume": 936889.0}, {"date": "2019-10-17", "close": 0.003, "volume": 6098850.0}, {"date": "2019-10-21", "close": 0.003, "volume": 1033350.0}, {"date": "2019-10-22", "close": 0.003, "volume": 1000000.0}, {"date": "2019-10-28", "close": 0.004, "volume": 1250000.0}, {"date": "2019-10-29", "close": 0.003, "volume": 17250.0}, {"date": "2019-10-30", "close": 0.003, "volume": 254400.0}, {"date": "2019-10-31", "close": 0.002, "volume": 150000.0}, {"date": "2019-11-04", "close": 0.003, "volume": 650000.0}, {"date": "2019-11-06", "close": 0.003, "volume": 2000000.0}, {"date": "2019-11-07", "close": 0.003, "volume": 1500000.0}, {"date": "2019-11-08", "close": 0.003, "volume": 2666666.0}, {"date": "2019-11-18", "close": 0.003, "volume": 3523809.0}, {"date": "2019-11-21", "close": 0.002, "volume": 1000000.0}, {"date": "2019-11-22", "close": 0.003, "volume": 666666.0}, {"date": "2019-12-11", "close": 0.003, "volume": 916666.0}, {"date": "2019-12-18", "close": 0.002, "volume": 69000.0}, {"date": "2020-01-06", "close": 0.002, "volume": 11538.0}, {"date": "2020-01-24", "close": 0.002, "volume": 1600000.0}, {"date": "2020-02-10", "close": 0.002, "volume": 243750.0}, {"date": "2020-02-14", "close": 0.002, "volume": 1000000.0}, {"date": "2020-02-19", "close": 0.003, "volume": 1237420.0}, {"date": "2020-02-25", "close": 0.002, "volume": 1500000.0}, {"date": "2020-02-26", "close": 0.003, "volume": 2060017.0}, {"date": "2020-02-28", "close": 0.002, "volume": 14857000.0}, {"date": "2020-03-04", "close": 0.002, "volume": 735119.0}, {"date": "2020-03-05", "close": 0.002, "volume": 412501.0}, {"date": "2020-03-09", "close": 0.002, "volume": 4412500.0}, {"date": "2020-03-10", "close": 0.001, "volume": 3100000.0}, {"date": "2020-03-11", "close": 0.002, "volume": 1727960.0}, {"date": "2020-03-18", "close": 0.002, "volume": 1800000.0}, {"date": "2020-03-20", "close": 0.002, "volume": 135000.0}, {"date": "2020-03-30", "close": 0.002, "volume": 10456987.0}, {"date": "2020-03-31", "close": 0.002, "volume": 1747525.0}, {"date": "2020-04-06", "close": 0.002, "volume": 1000000.0}, {"date": "2020-04-08", "close": 0.002, "volume": 6980203.0}, {"date": "2020-04-09", "close": 0.002, "volume": 6133132.0}, {"date": "2020-04-14", "close": 0.003, "volume": 25000.0}, {"date": "2020-04-15", "close": 0.003, "volume": 400000.0}, {"date": "2020-04-16", "close": 0.002, "volume": 200000.0}, {"date": "2020-04-23", "close": 0.002, "volume": 91168.0}, {"date": "2020-04-24", "close": 0.003, "volume": 27786348.0}, {"date": "2020-04-27", "close": 0.004, "volume": 24578903.0}, {"date": "2020-04-28", "close": 0.003, "volume": 13196224.0}, {"date": "2020-04-29", "close": 0.004, "volume": 10962982.0}, {"date": "2020-04-30", "close": 0.003, "volume": 535000.0}, {"date": "2020-05-01", "close": 0.003, "volume": 13995350.0}, {"date": "2020-05-04", "close": 0.003, "volume": 5200000.0}, {"date": "2020-05-05", "close": 0.002, "volume": 1167000.0}, {"date": "2020-05-06", "close": 0.003, "volume": 16284729.0}, {"date": "2020-05-07", "close": 0.005, "volume": 136978998.0}, {"date": "2020-05-08", "close": 0.004, "volume": 15894618.0}, {"date": "2020-05-11", "close": 0.004, "volume": 48010286.0}, {"date": "2020-05-12", "close": 0.006, "volume": 93975145.0}, {"date": "2020-05-13", "close": 0.006, "volume": 30805387.0}, {"date": "2020-05-14", "close": 0.006, "volume": 42483570.0}, {"date": "2020-05-15", "close": 0.005, "volume": 14861736.0}, {"date": "2020-05-18", "close": 0.008, "volume": 69685225.0}, {"date": "2020-05-19", "close": 0.007, "volume": 43632126.0}, {"date": "2020-05-20", "close": 0.007, "volume": 32499390.0}, {"date": "2020-05-21", "close": 0.007, "volume": 24600593.0}, {"date": "2020-05-22", "close": 0.008, "volume": 40353855.0}, {"date": "2020-05-25", "close": 0.007, "volume": 27213172.0}, {"date": "2020-05-26", "close": 0.007, "volume": 9240938.0}, {"date": "2020-05-27", "close": 0.006, "volume": 37680658.0}, {"date": "2020-05-28", "close": 0.006, "volume": 6382932.0}, {"date": "2020-05-29", "close": 0.006, "volume": 5553739.0}, {"date": "2020-06-01", "close": 0.006, "volume": 6362440.0}, {"date": "2020-06-02", "close": 0.006, "volume": 4448638.0}, {"date": "2020-06-03", "close": 0.006, "volume": 26302320.0}, {"date": "2020-06-04", "close": 0.006, "volume": 11203736.0}, {"date": "2020-06-05", "close": 0.006, "volume": 3941253.0}, {"date": "2020-06-11", "close": 0.006, "volume": 50054868.0}, {"date": "2020-06-12", "close": 0.006, "volume": 6505782.0}, {"date": "2020-06-15", "close": 0.005, "volume": 3447072.0}, {"date": "2020-06-16", "close": 0.005, "volume": 14415144.0}, {"date": "2020-06-17", "close": 0.005, "volume": 3628043.0}, {"date": "2020-06-18", "close": 0.005, "volume": 1741651.0}, {"date": "2020-06-19", "close": 0.005, "volume": 17390251.0}, {"date": "2020-06-22", "close": 0.005, "volume": 5147264.0}, {"date": "2020-06-23", "close": 0.004, "volume": 3123676.0}, {"date": "2020-06-24", "close": 0.004, "volume": 1011853.0}, {"date": "2020-06-25", "close": 0.004, "volume": 2858217.0}, {"date": "2020-06-26", "close": 0.004, "volume": 2751001.0}, {"date": "2020-06-29", "close": 0.004, "volume": 4879871.0}, {"date": "2020-06-30", "close": 0.004, "volume": 10632222.0}, {"date": "2020-07-01", "close": 0.004, "volume": 7307138.0}, {"date": "2020-07-02", "close": 0.004, "volume": 445720.0}, {"date": "2020-07-03", "close": 0.005, "volume": 1606610.0}, {"date": "2020-07-06", "close": 0.005, "volume": 17689508.0}, {"date": "2020-07-07", "close": 0.004, "volume": 2619780.0}, {"date": "2020-07-08", "close": 0.004, "volume": 4619208.0}, {"date": "2020-07-09", "close": 0.005, "volume": 5163859.0}, {"date": "2020-07-10", "close": 0.005, "volume": 13968522.0}, {"date": "2020-07-13", "close": 0.005, "volume": 2297916.0}, {"date": "2020-07-14", "close": 0.005, "volume": 16435000.0}, {"date": "2020-07-15", "close": 0.005, "volume": 4250000.0}, {"date": "2020-07-16", "close": 0.005, "volume": 4091557.0}, {"date": "2020-07-17", "close": 0.005, "volume": 4873334.0}, {"date": "2020-07-20", "close": 0.005, "volume": 3046522.0}, {"date": "2020-07-21", "close": 0.006, "volume": 4739999.0}, {"date": "2020-07-22", "close": 0.006, "volume": 165000.0}, {"date": "2020-07-23", "close": 0.007, "volume": 35535631.0}, {"date": "2020-07-24", "close": 0.006, "volume": 8032951.0}, {"date": "2020-07-27", "close": 0.006, "volume": 905007.0}, {"date": "2020-07-28", "close": 0.005, "volume": 2245000.0}, {"date": "2020-07-29", "close": 0.005, "volume": 2876680.0}, {"date": "2020-07-30", "close": 0.005, "volume": 2670010.0}, {"date": "2020-07-31", "close": 0.005, "volume": 15108538.0}, {"date": "2020-08-03", "close": 0.005, "volume": 4591012.0}, {"date": "2020-08-04", "close": 0.004, "volume": 2369312.0}, {"date": "2020-08-05", "close": 0.005, "volume": 3827142.0}, {"date": "2020-08-06", "close": 0.005, "volume": 8814309.0}, {"date": "2020-08-07", "close": 0.004, "volume": 6629048.0}, {"date": "2020-08-10", "close": 0.005, "volume": 9667246.0}, {"date": "2020-08-11", "close": 0.005, "volume": 8233298.0}, {"date": "2020-08-12", "close": 0.004, "volume": 821333.0}, {"date": "2020-08-13", "close": 0.005, "volume": 5537457.0}, {"date": "2020-08-14", "close": 0.005, "volume": 2742999.0}, {"date": "2020-08-17", "close": 0.005, "volume": 3000000.0}, {"date": "2020-08-18", "close": 0.005, "volume": 6071266.0}, {"date": "2020-08-19", "close": 0.005, "volume": 3100000.0}, {"date": "2020-08-20", "close": 0.005, "volume": 23433016.0}, {"date": "2020-08-21", "close": 0.005, "volume": 30514530.0}, {"date": "2020-08-24", "close": 0.005, "volume": 4985010.0}, {"date": "2020-08-25", "close": 0.005, "volume": 2828300.0}, {"date": "2020-08-26", "close": 0.005, "volume": 124999.0}, {"date": "2020-08-27", "close": 0.006, "volume": 1033239.0}, {"date": "2020-08-28", "close": 0.006, "volume": 2240008.0}, {"date": "2020-08-31", "close": 0.006, "volume": 1502773.0}, {"date": "2020-09-01", "close": 0.005, "volume": 1600000.0}, {"date": "2020-09-02", "close": 0.006, "volume": 877666.0}, {"date": "2020-09-03", "close": 0.005, "volume": 37601631.0}, {"date": "2020-09-04", "close": 0.005, "volume": 2625394.0}, {"date": "2020-09-07", "close": 0.005, "volume": 22081688.0}, {"date": "2020-09-08", "close": 0.005, "volume": 6995980.0}, {"date": "2020-09-09", "close": 0.004, "volume": 1952803.0}, {"date": "2020-09-10", "close": 0.004, "volume": 597164.0}, {"date": "2020-09-11", "close": 0.005, "volume": 25000.0}, {"date": "2020-09-15", "close": 0.005, "volume": 6447019.0}, {"date": "2020-09-16", "close": 0.004, "volume": 5557000.0}, {"date": "2020-09-17", "close": 0.005, "volume": 7086422.0}, {"date": "2020-09-18", "close": 0.005, "volume": 11676558.0}, {"date": "2020-09-21", "close": 0.006, "volume": 9424166.0}, {"date": "2020-09-22", "close": 0.006, "volume": 1239833.0}, {"date": "2020-09-23", "close": 0.005, "volume": 2635001.0}, {"date": "2020-09-24", "close": 0.005, "volume": 14556703.0}, {"date": "2020-09-25", "close": 0.005, "volume": 4380000.0}, {"date": "2020-09-28", "close": 0.005, "volume": 4317478.0}, {"date": "2020-09-29", "close": 0.005, "volume": 4643083.0}, {"date": "2020-09-30", "close": 0.005, "volume": 4725258.0}, {"date": "2020-10-01", "close": 0.006, "volume": 1842519.0}, {"date": "2020-10-05", "close": 0.005, "volume": 3692815.0}, {"date": "2020-10-06", "close": 0.005, "volume": 20152917.0}, {"date": "2020-10-07", "close": 0.005, "volume": 4295200.0}, {"date": "2020-10-08", "close": 0.005, "volume": 9283498.0}, {"date": "2020-10-09", "close": 0.005, "volume": 16522867.0}, {"date": "2020-10-12", "close": 0.006, "volume": 4800000.0}, {"date": "2020-10-13", "close": 0.005, "volume": 951666.0}, {"date": "2020-10-14", "close": 0.006, "volume": 300000.0}, {"date": "2020-10-15", "close": 0.005, "volume": 15881675.0}, {"date": "2020-10-16", "close": 0.005, "volume": 828074.0}, {"date": "2020-10-19", "close": 0.005, "volume": 9385211.0}, {"date": "2020-10-20", "close": 0.005, "volume": 5451009.0}, {"date": "2020-10-21", "close": 0.005, "volume": 5690000.0}, {"date": "2020-10-22", "close": 0.005, "volume": 3142010.0}, {"date": "2020-10-23", "close": 0.005, "volume": 9225819.0}, {"date": "2020-10-26", "close": 0.005, "volume": 5900811.0}, {"date": "2020-10-27", "close": 0.005, "volume": 7950790.0}, {"date": "2020-10-28", "close": 0.005, "volume": 2320000.0}, {"date": "2020-10-30", "close": 0.005, "volume": 1830991.0}, {"date": "2020-11-02", "close": 0.004, "volume": 3219505.0}, {"date": "2020-11-03", "close": 0.005, "volume": 100000.0}, {"date": "2020-11-04", "close": 0.005, "volume": 100000.0}, {"date": "2020-11-05", "close": 0.005, "volume": 600000.0}, {"date": "2020-11-06", "close": 0.005, "volume": 5356927.0}, {"date": "2020-11-09", "close": 0.006, "volume": 1835000.0}, {"date": "2020-11-10", "close": 0.006, "volume": 1184333.0}, {"date": "2020-11-11", "close": 0.005, "volume": 575105.0}, {"date": "2020-11-12", "close": 0.005, "volume": 5014340.0}, {"date": "2020-11-13", "close": 0.005, "volume": 15414250.0}, {"date": "2020-11-16", "close": 0.005, "volume": 1928074.0}, {"date": "2020-11-17", "close": 0.005, "volume": 2217073.0}, {"date": "2020-11-18", "close": 0.005, "volume": 84333.0}, {"date": "2020-11-19", "close": 0.006, "volume": 3046784.0}, {"date": "2020-11-20", "close": 0.006, "volume": 558175.0}, {"date": "2020-11-24", "close": 0.005, "volume": 5048142.0}, {"date": "2020-11-25", "close": 0.004, "volume": 2613017.0}, {"date": "2020-11-26", "close": 0.005, "volume": 1146171.0}, {"date": "2020-11-27", "close": 0.005, "volume": 19668227.0}, {"date": "2020-11-30", "close": 0.004, "volume": 15966955.0}, {"date": "2020-12-01", "close": 0.005, "volume": 2530210.0}, {"date": "2020-12-02", "close": 0.006, "volume": 14951425.0}, {"date": "2020-12-03", "close": 0.005, "volume": 5236089.0}, {"date": "2020-12-04", "close": 0.006, "volume": 64614826.0}, {"date": "2020-12-07", "close": 0.008, "volume": 78003679.0}, {"date": "2020-12-08", "close": 0.01, "volume": 122489275.0}, {"date": "2020-12-09", "close": 0.009, "volume": 35718450.0}, {"date": "2020-12-10", "close": 0.009, "volume": 4766722.0}, {"date": "2020-12-11", "close": 0.009, "volume": 25448794.0}, {"date": "2020-12-14", "close": 0.009, "volume": 5698483.0}, {"date": "2020-12-15", "close": 0.009, "volume": 10425738.0}, {"date": "2020-12-16", "close": 0.009, "volume": 6987038.0}, {"date": "2020-12-21", "close": 0.008, "volume": 17411485.0}, {"date": "2020-12-22", "close": 0.009, "volume": 4402813.0}, {"date": "2020-12-23", "close": 0.007, "volume": 6390442.0}, {"date": "2020-12-24", "close": 0.009, "volume": 17534220.0}, {"date": "2020-12-29", "close": 0.009, "volume": 25618896.0}, {"date": "2020-12-30", "close": 0.011, "volume": 78344011.0}, {"date": "2020-12-31", "close": 0.011, "volume": 69595603.0}, {"date": "2021-01-04", "close": 0.011, "volume": 30571132.0}, {"date": "2021-01-05", "close": 0.01, "volume": 17874034.0}, {"date": "2021-01-06", "close": 0.013, "volume": 59785008.0}, {"date": "2021-01-07", "close": 0.013, "volume": 69640649.0}, {"date": "2021-01-08", "close": 0.014, "volume": 28903945.0}, {"date": "2021-01-11", "close": 0.012, "volume": 66855515.0}, {"date": "2021-01-12", "close": 0.013, "volume": 14135489.0}, {"date": "2021-01-13", "close": 0.013, "volume": 21653702.0}, {"date": "2021-01-14", "close": 0.014, "volume": 51846240.0}, {"date": "2021-01-15", "close": 0.014, "volume": 96676231.0}, {"date": "2021-01-18", "close": 0.015, "volume": 39059640.0}, {"date": "2021-01-19", "close": 0.015, "volume": 26649369.0}, {"date": "2021-01-20", "close": 0.015, "volume": 30109523.0}, {"date": "2021-01-21", "close": 0.015, "volume": 10544029.0}, {"date": "2021-01-22", "close": 0.014, "volume": 14747143.0}, {"date": "2021-01-25", "close": 0.013, "volume": 34472207.0}, {"date": "2021-01-27", "close": 0.013, "volume": 26830038.0}, {"date": "2021-01-28", "close": 0.012, "volume": 55525579.0}, {"date": "2021-01-29", "close": 0.011, "volume": 25215009.0}, {"date": "2021-02-01", "close": 0.011, "volume": 9445995.0}, {"date": "2021-02-02", "close": 0.016, "volume": 74581092.0}, {"date": "2021-02-03", "close": 0.015, "volume": 25585000.0}, {"date": "2021-02-04", "close": 0.015, "volume": 34231513.0}, {"date": "2021-02-05", "close": 0.014, "volume": 10038298.0}, {"date": "2021-02-08", "close": 0.016, "volume": 32632777.0}, {"date": "2021-02-09", "close": 0.015, "volume": 16771549.0}, {"date": "2021-02-10", "close": 0.014, "volume": 9179294.0}, {"date": "2021-02-11", "close": 0.014, "volume": 8456131.0}, {"date": "2021-02-12", "close": 0.014, "volume": 4508054.0}, {"date": "2021-02-15", "close": 0.014, "volume": 11305323.0}, {"date": "2021-02-16", "close": 0.014, "volume": 16638248.0}, {"date": "2021-02-17", "close": 0.015, "volume": 15733135.0}, {"date": "2021-02-18", "close": 0.014, "volume": 10547087.0}, {"date": "2021-02-19", "close": 0.014, "volume": 15792104.0}, {"date": "2021-02-22", "close": 0.013, "volume": 7479105.0}, {"date": "2021-02-23", "close": 0.013, "volume": 3159020.0}, {"date": "2021-02-24", "close": 0.013, "volume": 7245159.0}, {"date": "2021-02-25", "close": 0.013, "volume": 3889521.0}, {"date": "2021-02-26", "close": 0.013, "volume": 4384697.0}, {"date": "2021-03-01", "close": 0.013, "volume": 4996930.0}, {"date": "2021-03-02", "close": 0.013, "volume": 3793982.0}, {"date": "2021-03-03", "close": 0.013, "volume": 12324974.0}, {"date": "2021-03-04", "close": 0.013, "volume": 10888940.0}, {"date": "2021-03-05", "close": 0.012, "volume": 15660260.0}, {"date": "2021-03-08", "close": 0.012, "volume": 7748574.0}, {"date": "2021-03-09", "close": 0.012, "volume": 14613585.0}, {"date": "2021-03-10", "close": 0.012, "volume": 5549368.0}, {"date": "2021-03-11", "close": 0.012, "volume": 5592534.0}, {"date": "2021-03-12", "close": 0.012, "volume": 1941505.0}, {"date": "2021-03-15", "close": 0.013, "volume": 12995372.0}, {"date": "2021-03-16", "close": 0.014, "volume": 22535996.0}, {"date": "2021-03-17", "close": 0.015, "volume": 12932001.0}, {"date": "2021-03-18", "close": 0.017, "volume": 61378433.0}, {"date": "2021-03-19", "close": 0.016, "volume": 21961324.0}, {"date": "2021-03-22", "close": 0.019, "volume": 51410570.0}, {"date": "2021-03-23", "close": 0.019, "volume": 57054530.0}, {"date": "2021-03-24", "close": 0.017, "volume": 11822127.0}, {"date": "2021-03-25", "close": 0.017, "volume": 8459442.0}, {"date": "2021-03-26", "close": 0.016, "volume": 9293564.0}, {"date": "2021-03-29", "close": 0.017, "volume": 9984492.0}, {"date": "2021-03-30", "close": 0.016, "volume": 6311113.0}, {"date": "2021-03-31", "close": 0.017, "volume": 6391339.0}, {"date": "2021-04-01", "close": 0.017, "volume": 11280089.0}, {"date": "2021-04-06", "close": 0.019, "volume": 11535755.0}, {"date": "2021-04-07", "close": 0.017, "volume": 8523172.0}, {"date": "2021-04-08", "close": 0.018, "volume": 1432298.0}, {"date": "2021-04-09", "close": 0.018, "volume": 6534373.0}, {"date": "2021-04-12", "close": 0.016, "volume": 10338331.0}, {"date": "2021-04-13", "close": 0.018, "volume": 6071275.0}, {"date": "2021-04-14", "close": 0.016, "volume": 5743873.0}, {"date": "2021-04-15", "close": 0.015, "volume": 14262140.0}, {"date": "2021-04-16", "close": 0.015, "volume": 5679653.0}, {"date": "2021-04-19", "close": 0.015, "volume": 16564275.0}, {"date": "2021-04-20", "close": 0.015, "volume": 26916185.0}, {"date": "2021-04-21", "close": 0.015, "volume": 7043734.0}, {"date": "2021-04-22", "close": 0.015, "volume": 6106930.0}, {"date": "2021-04-23", "close": 0.014, "volume": 3095929.0}, {"date": "2021-04-26", "close": 0.014, "volume": 7535337.0}, {"date": "2021-04-27", "close": 0.014, "volume": 7420677.0}, {"date": "2021-04-28", "close": 0.015, "volume": 7887262.0}, {"date": "2021-04-29", "close": 0.017, "volume": 32776670.0}, {"date": "2021-04-30", "close": 0.016, "volume": 5630674.0}, {"date": "2021-05-03", "close": 0.017, "volume": 17001793.0}, {"date": "2021-05-04", "close": 0.019, "volume": 51430038.0}, {"date": "2021-05-05", "close": 0.017, "volume": 24128274.0}, {"date": "2021-05-06", "close": 0.019, "volume": 41664723.0}, {"date": "2021-05-07", "close": 0.02, "volume": 29637700.0}, {"date": "2021-05-10", "close": 0.023, "volume": 108569584.0}, {"date": "2021-05-11", "close": 0.023, "volume": 24074832.0}, {"date": "2021-05-12", "close": 0.026, "volume": 54779433.0}, {"date": "2021-05-13", "close": 0.033, "volume": 179017995.0}, {"date": "2021-05-14", "close": 0.031, "volume": 68362741.0}, {"date": "2021-05-17", "close": 0.035, "volume": 33722921.0}, {"date": "2021-05-18", "close": 0.041, "volume": 87028710.0}, {"date": "2021-05-19", "close": 0.04, "volume": 34521118.0}, {"date": "2021-05-20", "close": 0.038, "volume": 20223432.0}, {"date": "2021-05-21", "close": 0.037, "volume": 14595142.0}, {"date": "2021-05-24", "close": 0.034, "volume": 22580062.0}, {"date": "2021-05-25", "close": 0.034, "volume": 10063523.0}, {"date": "2021-05-26", "close": 0.033, "volume": 13230573.0}, {"date": "2021-05-27", "close": 0.031, "volume": 13132095.0}, {"date": "2021-05-28", "close": 0.035, "volume": 11753770.0}, {"date": "2021-05-31", "close": 0.035, "volume": 8338685.0}, {"date": "2021-06-01", "close": 0.035, "volume": 11443149.0}, {"date": "2021-06-02", "close": 0.042, "volume": 43292232.0}, {"date": "2021-06-03", "close": 0.043, "volume": 35486063.0}, {"date": "2021-06-04", "close": 0.04, "volume": 23625932.0}, {"date": "2021-06-07", "close": 0.041, "volume": 14171863.0}, {"date": "2021-06-08", "close": 0.045, "volume": 29102263.0}, {"date": "2021-06-09", "close": 0.048, "volume": 34473436.0}, {"date": "2021-06-10", "close": 0.044, "volume": 10342321.0}, {"date": "2021-06-11", "close": 0.045, "volume": 10253153.0}, {"date": "2021-06-15", "close": 0.042, "volume": 19075154.0}, {"date": "2021-06-16", "close": 0.04, "volume": 8531102.0}, {"date": "2021-06-17", "close": 0.038, "volume": 16300357.0}, {"date": "2021-06-18", "close": 0.039, "volume": 8165024.0}, {"date": "2021-06-21", "close": 0.038, "volume": 10948214.0}, {"date": "2021-06-22", "close": 0.039, "volume": 4595375.0}, {"date": "2021-06-23", "close": 0.037, "volume": 9385054.0}, {"date": "2021-06-24", "close": 0.037, "volume": 5862056.0}, {"date": "2021-06-25", "close": 0.037, "volume": 5412375.0}, {"date": "2021-06-28", "close": 0.036, "volume": 13992023.0}, {"date": "2021-06-29", "close": 0.034, "volume": 7895141.0}, {"date": "2021-06-30", "close": 0.036, "volume": 9307433.0}, {"date": "2021-07-01", "close": 0.037, "volume": 10735274.0}, {"date": "2021-07-02", "close": 0.037, "volume": 6462304.0}, {"date": "2021-07-05", "close": 0.038, "volume": 8026827.0}, {"date": "2021-07-06", "close": 0.04, "volume": 11634159.0}, {"date": "2021-07-07", "close": 0.039, "volume": 6225477.0}, {"date": "2021-07-08", "close": 0.039, "volume": 7307312.0}, {"date": "2021-07-09", "close": 0.037, "volume": 19764944.0}, {"date": "2021-07-12", "close": 0.035, "volume": 13462817.0}, {"date": "2021-07-13", "close": 0.034, "volume": 8662098.0}, {"date": "2021-07-14", "close": 0.035, "volume": 3569362.0}, {"date": "2021-07-15", "close": 0.035, "volume": 3197624.0}, {"date": "2021-07-16", "close": 0.034, "volume": 6999499.0}, {"date": "2021-07-19", "close": 0.033, "volume": 4281024.0}, {"date": "2021-07-20", "close": 0.031, "volume": 20719517.0}, {"date": "2021-07-21", "close": 0.032, "volume": 8629700.0}, {"date": "2021-07-22", "close": 0.033, "volume": 4492855.0}, {"date": "2021-07-23", "close": 0.035, "volume": 13472537.0}, {"date": "2021-07-26", "close": 0.042, "volume": 21870001.0}, {"date": "2021-07-27", "close": 0.037, "volume": 26206913.0}, {"date": "2021-07-28", "close": 0.036, "volume": 8756988.0}, {"date": "2021-08-02", "close": 0.031, "volume": 39078427.0}, {"date": "2021-08-03", "close": 0.032, "volume": 14960497.0}, {"date": "2021-08-04", "close": 0.031, "volume": 6050296.0}, {"date": "2021-08-05", "close": 0.03, "volume": 40383029.0}, {"date": "2021-08-06", "close": 0.029, "volume": 34408037.0}, {"date": "2021-08-09", "close": 0.028, "volume": 84086143.0}, {"date": "2021-08-10", "close": 0.029, "volume": 47658679.0}, {"date": "2021-08-11", "close": 0.029, "volume": 19861404.0}, {"date": "2021-08-12", "close": 0.027, "volume": 12427459.0}, {"date": "2021-08-13", "close": 0.027, "volume": 4211850.0}, {"date": "2021-08-16", "close": 0.026, "volume": 21572797.0}, {"date": "2021-08-17", "close": 0.024, "volume": 28333497.0}, {"date": "2021-08-18", "close": 0.024, "volume": 16838596.0}, {"date": "2021-08-19", "close": 0.028, "volume": 34394860.0}, {"date": "2021-08-20", "close": 0.028, "volume": 29937377.0}, {"date": "2021-08-23", "close": 0.03, "volume": 24401354.0}, {"date": "2021-08-24", "close": 0.031, "volume": 21653517.0}, {"date": "2021-08-25", "close": 0.031, "volume": 16213974.0}, {"date": "2021-08-26", "close": 0.032, "volume": 13784369.0}, {"date": "2021-08-27", "close": 0.032, "volume": 12779828.0}, {"date": "2021-08-30", "close": 0.038, "volume": 46813339.0}, {"date": "2021-08-31", "close": 0.037, "volume": 27508130.0}, {"date": "2021-09-01", "close": 0.039, "volume": 32443993.0}, {"date": "2021-09-02", "close": 0.039, "volume": 32008851.0}, {"date": "2021-09-03", "close": 0.045, "volume": 81130153.0}, {"date": "2021-09-06", "close": 0.059, "volume": 108444315.0}, {"date": "2021-09-07", "close": 0.059, "volume": 102878531.0}, {"date": "2021-09-08", "close": 0.057, "volume": 62842106.0}, {"date": "2021-09-09", "close": 0.054, "volume": 41516190.0}, {"date": "2021-09-10", "close": 0.06, "volume": 53484225.0}, {"date": "2021-09-13", "close": 0.076, "volume": 129009141.0}, {"date": "2021-09-14", "close": 0.078, "volume": 86634290.0}, {"date": "2021-09-15", "close": 0.079, "volume": 73638471.0}, {"date": "2021-09-16", "close": 0.1, "volume": 119413411.0}, {"date": "2021-09-17", "close": 0.105, "volume": 101091078.0}, {"date": "2021-09-20", "close": 0.085, "volume": 104576744.0}, {"date": "2021-09-21", "close": 0.093, "volume": 138109971.0}, {"date": "2021-09-22", "close": 0.091, "volume": 60823124.0}, {"date": "2021-09-23", "close": 0.082, "volume": 36478137.0}, {"date": "2021-09-24", "close": 0.076, "volume": 56655258.0}, {"date": "2021-09-27", "close": 0.071, "volume": 80605464.0}, {"date": "2021-09-28", "close": 0.072, "volume": 38182741.0}, {"date": "2021-09-29", "close": 0.07, "volume": 23527505.0}, {"date": "2021-09-30", "close": 0.068, "volume": 19656809.0}, {"date": "2021-10-04", "close": 0.064, "volume": 33489946.0}, {"date": "2021-10-05", "close": 0.06, "volume": 29457343.0}, {"date": "2021-10-06", "close": 0.063, "volume": 39604267.0}, {"date": "2021-10-07", "close": 0.06, "volume": 31997081.0}, {"date": "2021-10-08", "close": 0.062, "volume": 24388051.0}, {"date": "2021-10-11", "close": 0.062, "volume": 11620803.0}, {"date": "2021-10-12", "close": 0.061, "volume": 15351345.0}, {"date": "2021-10-13", "close": 0.075, "volume": 141849271.0}, {"date": "2021-10-14", "close": 0.075, "volume": 61655026.0}, {"date": "2021-10-15", "close": 0.07, "volume": 36151453.0}, {"date": "2021-10-18", "close": 0.073, "volume": 25848830.0}, {"date": "2021-10-19", "close": 0.081, "volume": 74810797.0}, {"date": "2021-10-20", "close": 0.082, "volume": 47325420.0}, {"date": "2021-10-21", "close": 0.082, "volume": 51911404.0}, {"date": "2021-10-22", "close": 0.079, "volume": 28945286.0}, {"date": "2021-10-25", "close": 0.086, "volume": 25845739.0}, {"date": "2021-10-26", "close": 0.082, "volume": 24527690.0}, {"date": "2021-10-27", "close": 0.08, "volume": 12029954.0}, {"date": "2021-10-28", "close": 0.073, "volume": 27588335.0}, {"date": "2021-10-29", "close": 0.071, "volume": 12747541.0}, {"date": "2021-11-01", "close": 0.07, "volume": 18594719.0}, {"date": "2021-11-02", "close": 0.069, "volume": 75874577.0}, {"date": "2021-11-03", "close": 0.069, "volume": 10703402.0}, {"date": "2021-11-04", "close": 0.076, "volume": 37562005.0}, {"date": "2021-11-05", "close": 0.077, "volume": 15901916.0}, {"date": "2021-11-08", "close": 0.077, "volume": 16769973.0}, {"date": "2021-11-09", "close": 0.08, "volume": 33391137.0}, {"date": "2021-11-10", "close": 0.078, "volume": 15729499.0}, {"date": "2021-11-11", "close": 0.074, "volume": 17217001.0}, {"date": "2021-11-12", "close": 0.076, "volume": 16412150.0}, {"date": "2021-11-15", "close": 0.078, "volume": 17221214.0}, {"date": "2021-11-16", "close": 0.076, "volume": 12216174.0}, {"date": "2021-11-17", "close": 0.075, "volume": 10739455.0}, {"date": "2021-11-18", "close": 0.074, "volume": 8027425.0}, {"date": "2021-11-19", "close": 0.07, "volume": 13844921.0}, {"date": "2021-11-22", "close": 0.067, "volume": 14018128.0}, {"date": "2021-11-23", "close": 0.067, "volume": 33398071.0}, {"date": "2021-11-24", "close": 0.063, "volume": 32634250.0}, {"date": "2021-11-25", "close": 0.059, "volume": 35598018.0}, {"date": "2021-11-26", "close": 0.056, "volume": 34013051.0}, {"date": "2021-11-29", "close": 0.06, "volume": 34566410.0}, {"date": "2021-11-30", "close": 0.059, "volume": 18726725.0}, {"date": "2021-12-01", "close": 0.057, "volume": 11541616.0}, {"date": "2021-12-02", "close": 0.054, "volume": 15778276.0}, {"date": "2021-12-03", "close": 0.055, "volume": 22718734.0}, {"date": "2021-12-06", "close": 0.05, "volume": 21916456.0}, {"date": "2021-12-07", "close": 0.057, "volume": 27210871.0}, {"date": "2021-12-08", "close": 0.057, "volume": 29893741.0}, {"date": "2021-12-09", "close": 0.056, "volume": 11363827.0}, {"date": "2021-12-10", "close": 0.057, "volume": 8271758.0}, {"date": "2021-12-13", "close": 0.053, "volume": 10527326.0}, {"date": "2021-12-14", "close": 0.052, "volume": 11098246.0}, {"date": "2021-12-15", "close": 0.051, "volume": 9565840.0}, {"date": "2021-12-16", "close": 0.056, "volume": 24151832.0}, {"date": "2021-12-17", "close": 0.052, "volume": 18242728.0}, {"date": "2021-12-20", "close": 0.051, "volume": 20492911.0}, {"date": "2021-12-21", "close": 0.052, "volume": 10766332.0}, {"date": "2021-12-22", "close": 0.052, "volume": 8812017.0}, {"date": "2021-12-23", "close": 0.052, "volume": 4611810.0}, {"date": "2021-12-24", "close": 0.055, "volume": 7912120.0}, {"date": "2021-12-29", "close": 0.054, "volume": 9658744.0}, {"date": "2021-12-30", "close": 0.052, "volume": 8135073.0}, {"date": "2021-12-31", "close": 0.055, "volume": 9415535.0}, {"date": "2022-01-04", "close": 0.061, "volume": 34659855.0}, {"date": "2022-01-05", "close": 0.057, "volume": 23801940.0}, {"date": "2022-01-06", "close": 0.058, "volume": 37921084.0}, {"date": "2022-01-07", "close": 0.059, "volume": 12044050.0}, {"date": "2022-01-10", "close": 0.06, "volume": 14000150.0}, {"date": "2022-01-11", "close": 0.064, "volume": 30748481.0}, {"date": "2022-01-12", "close": 0.069, "volume": 30972076.0}, {"date": "2022-01-13", "close": 0.08, "volume": 73653239.0}, {"date": "2022-01-14", "close": 0.073, "volume": 35720407.0}, {"date": "2022-01-17", "close": 0.068, "volume": 33560051.0}, {"date": "2022-01-18", "close": 0.069, "volume": 18171758.0}, {"date": "2022-01-19", "close": 0.067, "volume": 20947525.0}, {"date": "2022-01-20", "close": 0.07, "volume": 17256504.0}, {"date": "2022-01-21", "close": 0.066, "volume": 24052990.0}, {"date": "2022-01-24", "close": 0.065, "volume": 21738383.0}, {"date": "2022-01-25", "close": 0.059, "volume": 35456063.0}, {"date": "2022-01-27", "close": 0.056, "volume": 55934007.0}, {"date": "2022-01-28", "close": 0.057, "volume": 40864112.0}, {"date": "2022-01-31", "close": 0.06, "volume": 49608472.0}, {"date": "2022-02-01", "close": 0.063, "volume": 31710088.0}, {"date": "2022-02-02", "close": 0.071, "volume": 46598732.0}, {"date": "2022-02-03", "close": 0.067, "volume": 55855942.0}, {"date": "2022-02-04", "close": 0.069, "volume": 128929607.0}, {"date": "2022-02-07", "close": 0.073, "volume": 22735432.0}, {"date": "2022-02-08", "close": 0.072, "volume": 32306574.0}, {"date": "2022-02-09", "close": 0.071, "volume": 10235219.0}, {"date": "2022-02-10", "close": 0.076, "volume": 46005043.0}, {"date": "2022-02-11", "close": 0.068, "volume": 47260360.0}, {"date": "2022-02-14", "close": 0.065, "volume": 16869175.0}, {"date": "2022-02-15", "close": 0.065, "volume": 12772484.0}, {"date": "2022-02-16", "close": 0.068, "volume": 14715479.0}, {"date": "2022-02-17", "close": 0.062, "volume": 22423793.0}, {"date": "2022-02-18", "close": 0.063, "volume": 9938725.0}, {"date": "2022-02-21", "close": 0.061, "volume": 8330830.0}, {"date": "2022-02-22", "close": 0.056, "volume": 27976986.0}, {"date": "2022-02-23", "close": 0.059, "volume": 16177979.0}, {"date": "2022-02-24", "close": 0.055, "volume": 25025441.0}, {"date": "2022-02-25", "close": 0.064, "volume": 32372276.0}, {"date": "2022-02-28", "close": 0.068, "volume": 21993833.0}, {"date": "2022-03-01", "close": 0.072, "volume": 33916900.0}, {"date": "2022-03-02", "close": 0.077, "volume": 30759810.0}, {"date": "2022-03-03", "close": 0.073, "volume": 33833760.0}, {"date": "2022-03-04", "close": 0.065, "volume": 102690013.0}, {"date": "2022-03-07", "close": 0.069, "volume": 41023538.0}, {"date": "2022-03-08", "close": 0.066, "volume": 16566442.0}, {"date": "2022-03-09", "close": 0.075, "volume": 44498143.0}, {"date": "2022-03-10", "close": 0.08, "volume": 89268255.0}, {"date": "2022-03-11", "close": 0.08, "volume": 46529050.0}, {"date": "2022-03-14", "close": 0.075, "volume": 25112755.0}, {"date": "2022-03-15", "close": 0.071, "volume": 24697210.0}, {"date": "2022-03-16", "close": 0.071, "volume": 7479467.0}, {"date": "2022-03-17", "close": 0.072, "volume": 10849171.0}, {"date": "2022-03-18", "close": 0.078, "volume": 36873190.0}, {"date": "2022-03-21", "close": 0.079, "volume": 19824446.0}, {"date": "2022-03-22", "close": 0.091, "volume": 88074325.0}, {"date": "2022-03-23", "close": 0.091, "volume": 36323006.0}, {"date": "2022-03-24", "close": 0.096, "volume": 66555200.0}, {"date": "2022-03-29", "close": 0.097, "volume": 105020880.0}, {"date": "2022-03-30", "close": 0.105, "volume": 68826196.0}, {"date": "2022-03-31", "close": 0.115, "volume": 145982025.0}, {"date": "2022-04-01", "close": 0.105, "volume": 25761673.0}, {"date": "2022-04-04", "close": 0.096, "volume": 34714560.0}, {"date": "2022-04-05", "close": 0.093, "volume": 25868094.0}, {"date": "2022-04-06", "close": 0.091, "volume": 23236169.0}, {"date": "2022-04-07", "close": 0.091, "volume": 41440575.0}, {"date": "2022-04-08", "close": 0.11, "volume": 72975765.0}, {"date": "2022-04-11", "close": 0.099, "volume": 35203149.0}, {"date": "2022-04-12", "close": 0.094, "volume": 31330726.0}, {"date": "2022-04-13", "close": 0.1, "volume": 24488484.0}, {"date": "2022-04-14", "close": 0.1, "volume": 18119726.0}, {"date": "2022-04-19", "close": 0.1, "volume": 21751482.0}, {"date": "2022-04-20", "close": 0.097, "volume": 26646351.0}, {"date": "2022-04-21", "close": 0.097, "volume": 44796334.0}, {"date": "2022-04-22", "close": 0.091, "volume": 37801498.0}, {"date": "2022-04-26", "close": 0.085, "volume": 35673691.0}, {"date": "2022-04-27", "close": 0.083, "volume": 25540972.0}, {"date": "2022-04-28", "close": 0.078, "volume": 29065212.0}, {"date": "2022-04-29", "close": 0.084, "volume": 18813972.0}, {"date": "2022-05-02", "close": 0.077, "volume": 19485542.0}, {"date": "2022-05-03", "close": 0.077, "volume": 22152956.0}, {"date": "2022-05-04", "close": 0.074, "volume": 11904770.0}, {"date": "2022-05-05", "close": 0.081, "volume": 32490698.0}, {"date": "2022-05-06", "close": 0.08, "volume": 34497464.0}, {"date": "2022-05-09", "close": 0.072, "volume": 20163576.0}, {"date": "2022-05-10", "close": 0.067, "volume": 37540961.0}, {"date": "2022-05-11", "close": 0.066, "volume": 21194140.0}, {"date": "2022-05-12", "close": 0.062, "volume": 28664063.0}, {"date": "2022-05-13", "close": 0.063, "volume": 21237457.0}, {"date": "2022-05-16", "close": 0.064, "volume": 12493923.0}, {"date": "2022-05-17", "close": 0.065, "volume": 9666867.0}, {"date": "2022-05-18", "close": 0.07, "volume": 18142644.0}, {"date": "2022-05-19", "close": 0.067, "volume": 14827507.0}, {"date": "2022-05-20", "close": 0.068, "volume": 12095970.0}, {"date": "2022-05-23", "close": 0.067, "volume": 20407114.0}, {"date": "2022-05-24", "close": 0.064, "volume": 7464987.0}, {"date": "2022-05-25", "close": 0.064, "volume": 6393856.0}, {"date": "2022-05-26", "close": 0.065, "volume": 8294567.0}, {"date": "2022-05-27", "close": 0.065, "volume": 13558375.0}, {"date": "2022-05-30", "close": 0.072, "volume": 22265141.0}, {"date": "2022-05-31", "close": 0.074, "volume": 10937515.0}, {"date": "2022-06-01", "close": 0.067, "volume": 12674033.0}, {"date": "2022-06-02", "close": 0.07, "volume": 7531205.0}, {"date": "2022-06-03", "close": 0.071, "volume": 15249957.0}, {"date": "2022-06-06", "close": 0.069, "volume": 5490344.0}, {"date": "2022-06-07", "close": 0.068, "volume": 8382787.0}, {"date": "2022-06-08", "close": 0.074, "volume": 30944093.0}, {"date": "2022-06-09", "close": 0.07, "volume": 14262446.0}, {"date": "2022-06-10", "close": 0.066, "volume": 11971473.0}, {"date": "2022-06-14", "close": 0.058, "volume": 40750427.0}, {"date": "2022-06-15", "close": 0.054, "volume": 20450707.0}, {"date": "2022-06-16", "close": 0.056, "volume": 20225681.0}, {"date": "2022-06-17", "close": 0.054, "volume": 18897976.0}, {"date": "2022-06-20", "close": 0.049, "volume": 21513275.0}, {"date": "2022-06-21", "close": 0.051, "volume": 28143031.0}, {"date": "2022-06-22", "close": 0.047, "volume": 28742696.0}, {"date": "2022-06-23", "close": 0.044, "volume": 24960688.0}, {"date": "2022-06-24", "close": 0.046, "volume": 58641624.0}, {"date": "2022-06-27", "close": 0.048, "volume": 26568541.0}, {"date": "2022-06-28", "close": 0.052, "volume": 19820591.0}, {"date": "2022-06-29", "close": 0.049, "volume": 15613922.0}, {"date": "2022-06-30", "close": 0.049, "volume": 13837106.0}, {"date": "2022-07-01", "close": 0.046, "volume": 16755597.0}, {"date": "2022-07-04", "close": 0.047, "volume": 7893027.0}, {"date": "2022-07-05", "close": 0.05, "volume": 14677001.0}, {"date": "2022-07-06", "close": 0.047, "volume": 21851303.0}, {"date": "2022-07-07", "close": 0.046, "volume": 15359495.0}, {"date": "2022-07-08", "close": 0.05, "volume": 29597602.0}, {"date": "2022-07-11", "close": 0.048, "volume": 6739278.0}, {"date": "2022-07-12", "close": 0.045, "volume": 6863689.0}, {"date": "2022-07-13", "close": 0.046, "volume": 5435362.0}, {"date": "2022-07-14", "close": 0.048, "volume": 2739423.0}, {"date": "2022-07-15", "close": 0.046, "volume": 6872721.0}, {"date": "2022-07-18", "close": 0.048, "volume": 7058054.0}, {"date": "2022-07-19", "close": 0.048, "volume": 7079688.0}, {"date": "2022-07-20", "close": 0.054, "volume": 17813498.0}, {"date": "2022-07-21", "close": 0.055, "volume": 11961699.0}, {"date": "2022-07-22", "close": 0.053, "volume": 5124309.0}, {"date": "2022-07-25", "close": 0.05, "volume": 9917190.0}, {"date": "2022-07-26", "close": 0.052, "volume": 7190557.0}, {"date": "2022-07-27", "close": 0.051, "volume": 7109109.0}, {"date": "2022-07-28", "close": 0.058, "volume": 27424283.0}, {"date": "2022-07-29", "close": 0.062, "volume": 23904428.0}, {"date": "2022-08-01", "close": 0.057, "volume": 17416002.0}, {"date": "2022-08-02", "close": 0.055, "volume": 8858884.0}, {"date": "2022-08-03", "close": 0.059, "volume": 10825418.0}, {"date": "2022-08-04", "close": 0.056, "volume": 9024642.0}, {"date": "2022-08-05", "close": 0.056, "volume": 6550694.0}, {"date": "2022-08-08", "close": 0.06, "volume": 17012636.0}, {"date": "2022-08-09", "close": 0.065, "volume": 25364331.0}, {"date": "2022-08-10", "close": 0.063, "volume": 10062547.0}, {"date": "2022-08-11", "close": 0.064, "volume": 14360426.0}, {"date": "2022-08-12", "close": 0.062, "volume": 6378986.0}, {"date": "2022-08-15", "close": 0.062, "volume": 5784280.0}, {"date": "2022-08-16", "close": 0.058, "volume": 11847001.0}, {"date": "2022-08-17", "close": 0.056, "volume": 9991596.0}, {"date": "2022-08-18", "close": 0.055, "volume": 13707657.0}, {"date": "2022-08-19", "close": 0.053, "volume": 7183660.0}, {"date": "2022-08-22", "close": 0.051, "volume": 14098858.0}, {"date": "2022-08-23", "close": 0.053, "volume": 8647314.0}, {"date": "2022-08-24", "close": 0.057, "volume": 16873621.0}, {"date": "2022-08-25", "close": 0.063, "volume": 27858203.0}, {"date": "2022-08-26", "close": 0.06, "volume": 13265889.0}, {"date": "2022-08-29", "close": 0.057, "volume": 13739672.0}, {"date": "2022-08-30", "close": 0.07, "volume": 47204473.0}, {"date": "2022-08-31", "close": 0.078, "volume": 46073858.0}, {"date": "2022-09-01", "close": 0.067, "volume": 31641423.0}, {"date": "2022-09-02", "close": 0.062, "volume": 30077543.0}, {"date": "2022-09-05", "close": 0.064, "volume": 11218617.0}, {"date": "2022-09-06", "close": 0.068, "volume": 21630446.0}, {"date": "2022-09-07", "close": 0.066, "volume": 13424946.0}, {"date": "2022-09-08", "close": 0.07, "volume": 11654997.0}, {"date": "2022-09-09", "close": 0.075, "volume": 25283599.0}, {"date": "2022-09-12", "close": 0.072, "volume": 18338764.0}, {"date": "2022-09-13", "close": 0.074, "volume": 11032886.0}, {"date": "2022-09-14", "close": 0.07, "volume": 24202739.0}, {"date": "2022-09-15", "close": 0.074, "volume": 12448028.0}, {"date": "2022-09-16", "close": 0.069, "volume": 13610525.0}, {"date": "2022-09-19", "close": 0.067, "volume": 11430712.0}, {"date": "2022-09-20", "close": 0.066, "volume": 8308485.0}, {"date": "2022-09-21", "close": 0.064, "volume": 7792499.0}, {"date": "2022-09-23", "close": 0.062, "volume": 10590130.0}, {"date": "2022-09-26", "close": 0.053, "volume": 57875054.0}, {"date": "2022-09-27", "close": 0.053, "volume": 27201803.0}, {"date": "2022-09-28", "close": 0.05, "volume": 23909090.0}, {"date": "2022-09-29", "close": 0.054, "volume": 16089045.0}, {"date": "2022-09-30", "close": 0.056, "volume": 14859333.0}, {"date": "2022-10-03", "close": 0.054, "volume": 6835856.0}, {"date": "2022-10-04", "close": 0.056, "volume": 9356933.0}, {"date": "2022-10-05", "close": 0.056, "volume": 13782158.0}, {"date": "2022-10-06", "close": 0.058, "volume": 15439721.0}, {"date": "2022-10-07", "close": 0.055, "volume": 6441216.0}, {"date": "2022-10-10", "close": 0.052, "volume": 6377320.0}, {"date": "2022-10-11", "close": 0.051, "volume": 9863449.0}, {"date": "2022-10-12", "close": 0.051, "volume": 11403003.0}, {"date": "2022-10-13", "close": 0.054, "volume": 11457530.0}, {"date": "2022-10-14", "close": 0.053, "volume": 7430167.0}, {"date": "2022-10-17", "close": 0.052, "volume": 5446817.0}, {"date": "2022-10-18", "close": 0.055, "volume": 6296237.0}, {"date": "2022-10-19", "close": 0.055, "volume": 7914847.0}, {"date": "2022-10-20", "close": 0.052, "volume": 3752609.0}, {"date": "2022-10-21", "close": 0.052, "volume": 14026823.0}, {"date": "2022-10-24", "close": 0.051, "volume": 9711292.0}, {"date": "2022-10-25", "close": 0.052, "volume": 1899662.0}, {"date": "2022-10-26", "close": 0.052, "volume": 5331532.0}, {"date": "2022-10-27", "close": 0.053, "volume": 11432656.0}, {"date": "2022-10-28", "close": 0.052, "volume": 10063814.0}, {"date": "2022-10-31", "close": 0.052, "volume": 4778154.0}, {"date": "2022-11-01", "close": 0.053, "volume": 3855328.0}, {"date": "2022-11-02", "close": 0.052, "volume": 5154917.0}, {"date": "2022-11-03", "close": 0.051, "volume": 11835320.0}, {"date": "2022-11-04", "close": 0.05, "volume": 2956304.0}, {"date": "2022-11-07", "close": 0.05, "volume": 5429608.0}, {"date": "2022-11-08", "close": 0.051, "volume": 5542770.0}, {"date": "2022-11-09", "close": 0.054, "volume": 12053371.0}, {"date": "2022-11-10", "close": 0.051, "volume": 8567670.0}, {"date": "2022-11-11", "close": 0.052, "volume": 6634426.0}, {"date": "2022-11-14", "close": 0.052, "volume": 41019936.0}, {"date": "2022-11-15", "close": 0.05, "volume": 9601897.0}, {"date": "2022-11-16", "close": 0.05, "volume": 7683636.0}, {"date": "2022-11-17", "close": 0.047, "volume": 12548113.0}, {"date": "2022-11-18", "close": 0.046, "volume": 6004157.0}, {"date": "2022-11-21", "close": 0.044, "volume": 16682188.0}, {"date": "2022-11-22", "close": 0.044, "volume": 8057056.0}, {"date": "2022-11-23", "close": 0.046, "volume": 12067805.0}, {"date": "2022-11-24", "close": 0.046, "volume": 4051006.0}, {"date": "2022-11-25", "close": 0.043, "volume": 7449968.0}, {"date": "2022-11-28", "close": 0.044, "volume": 8749801.0}, {"date": "2022-11-29", "close": 0.042, "volume": 10084787.0}, {"date": "2022-11-30", "close": 0.041, "volume": 6565320.0}, {"date": "2022-12-01", "close": 0.046, "volume": 9928164.0}, {"date": "2022-12-02", "close": 0.043, "volume": 7995181.0}, {"date": "2022-12-05", "close": 0.042, "volume": 7317642.0}, {"date": "2022-12-06", "close": 0.041, "volume": 5599033.0}, {"date": "2022-12-07", "close": 0.039, "volume": 11293769.0}, {"date": "2022-12-08", "close": 0.038, "volume": 10592426.0}, {"date": "2022-12-09", "close": 0.039, "volume": 13421209.0}, {"date": "2022-12-12", "close": 0.04, "volume": 4737343.0}, {"date": "2022-12-13", "close": 0.042, "volume": 12581785.0}, {"date": "2022-12-14", "close": 0.04, "volume": 2787801.0}, {"date": "2022-12-15", "close": 0.04, "volume": 3068388.0}, {"date": "2022-12-16", "close": 0.039, "volume": 5918548.0}, {"date": "2022-12-19", "close": 0.039, "volume": 4835538.0}, {"date": "2022-12-20", "close": 0.036, "volume": 9900209.0}, {"date": "2022-12-21", "close": 0.036, "volume": 9064264.0}, {"date": "2022-12-22", "close": 0.038, "volume": 6521620.0}, {"date": "2022-12-23", "close": 0.039, "volume": 5197271.0}, {"date": "2022-12-28", "close": 0.039, "volume": 3724210.0}, {"date": "2022-12-29", "close": 0.04, "volume": 4158144.0}, {"date": "2022-12-30", "close": 0.039, "volume": 2775651.0}, {"date": "2023-01-03", "close": 0.036, "volume": 42068107.0}, {"date": "2023-01-04", "close": 0.037, "volume": 10469378.0}, {"date": "2023-01-05", "close": 0.035, "volume": 4206185.0}, {"date": "2023-01-06", "close": 0.038, "volume": 13565828.0}, {"date": "2023-01-09", "close": 0.044, "volume": 21030337.0}, {"date": "2023-01-10", "close": 0.042, "volume": 15630041.0}, {"date": "2023-01-11", "close": 0.043, "volume": 14615675.0}, {"date": "2023-01-12", "close": 0.043, "volume": 8020215.0}, {"date": "2023-01-13", "close": 0.042, "volume": 9432704.0}, {"date": "2023-01-16", "close": 0.042, "volume": 8401705.0}, {"date": "2023-01-17", "close": 0.041, "volume": 4786722.0}, {"date": "2023-01-18", "close": 0.041, "volume": 35173056.0}, {"date": "2023-01-19", "close": 0.039, "volume": 2317943.0}, {"date": "2023-01-20", "close": 0.039, "volume": 11967065.0}, {"date": "2023-01-23", "close": 0.041, "volume": 8941772.0}, {"date": "2023-01-24", "close": 0.042, "volume": 5892355.0}, {"date": "2023-01-25", "close": 0.042, "volume": 4969890.0}, {"date": "2023-01-27", "close": 0.042, "volume": 7575923.0}, {"date": "2023-01-30", "close": 0.049, "volume": 31635398.0}, {"date": "2023-01-31", "close": 0.047, "volume": 21966662.0}, {"date": "2023-02-01", "close": 0.045, "volume": 14272199.0}, {"date": "2023-02-02", "close": 0.049, "volume": 13557578.0}, {"date": "2023-02-03", "close": 0.047, "volume": 5721974.0}, {"date": "2023-02-06", "close": 0.045, "volume": 11876290.0}, {"date": "2023-02-07", "close": 0.044, "volume": 8856385.0}, {"date": "2023-02-08", "close": 0.045, "volume": 5458892.0}, {"date": "2023-02-09", "close": 0.043, "volume": 10168134.0}, {"date": "2023-02-10", "close": 0.043, "volume": 6944645.0}, {"date": "2023-02-13", "close": 0.04, "volume": 16143577.0}, {"date": "2023-02-14", "close": 0.039, "volume": 16271666.0}, {"date": "2023-02-15", "close": 0.041, "volume": 19648576.0}, {"date": "2023-02-16", "close": 0.04, "volume": 3541641.0}, {"date": "2023-02-17", "close": 0.041, "volume": 3738193.0}, {"date": "2023-02-20", "close": 0.04, "volume": 10153606.0}, {"date": "2023-02-21", "close": 0.039, "volume": 4477990.0}, {"date": "2023-02-22", "close": 0.04, "volume": 4595932.0}, {"date": "2023-02-23", "close": 0.037, "volume": 10902657.0}, {"date": "2023-02-24", "close": 0.039, "volume": 6898325.0}, {"date": "2023-02-27", "close": 0.038, "volume": 6872644.0}, {"date": "2023-02-28", "close": 0.039, "volume": 1693657.0}, {"date": "2023-03-01", "close": 0.038, "volume": 1012102.0}, {"date": "2023-03-02", "close": 0.038, "volume": 7691801.0}, {"date": "2023-03-03", "close": 0.038, "volume": 8928596.0}, {"date": "2023-03-06", "close": 0.038, "volume": 4658203.0}, {"date": "2023-03-07", "close": 0.037, "volume": 2282358.0}, {"date": "2023-03-08", "close": 0.038, "volume": 4796086.0}, {"date": "2023-03-09", "close": 0.036, "volume": 2653955.0}, {"date": "2023-03-10", "close": 0.035, "volume": 6615208.0}, {"date": "2023-03-13", "close": 0.036, "volume": 5254656.0}, {"date": "2023-03-14", "close": 0.034, "volume": 5621042.0}, {"date": "2023-03-15", "close": 0.033, "volume": 5012298.0}, {"date": "2023-03-16", "close": 0.03, "volume": 19123898.0}, {"date": "2023-03-17", "close": 0.031, "volume": 7837601.0}, {"date": "2023-03-20", "close": 0.03, "volume": 4064330.0}, {"date": "2023-03-21", "close": 0.03, "volume": 1589405.0}, {"date": "2023-03-22", "close": 0.031, "volume": 3006344.0}, {"date": "2023-03-23", "close": 0.032, "volume": 2848610.0}, {"date": "2023-03-24", "close": 0.032, "volume": 907703.0}, {"date": "2023-03-27", "close": 0.031, "volume": 4802289.0}, {"date": "2023-03-28", "close": 0.036, "volume": 5826351.0}, {"date": "2023-03-29", "close": 0.034, "volume": 3708504.0}, {"date": "2023-03-30", "close": 0.032, "volume": 7533710.0}, {"date": "2023-03-31", "close": 0.036, "volume": 7621444.0}, {"date": "2023-04-03", "close": 0.038, "volume": 17043059.0}, {"date": "2023-04-04", "close": 0.038, "volume": 3925455.0}, {"date": "2023-04-05", "close": 0.035, "volume": 1605092.0}, {"date": "2023-04-06", "close": 0.035, "volume": 2064189.0}, {"date": "2023-04-11", "close": 0.035, "volume": 4155936.0}, {"date": "2023-04-12", "close": 0.033, "volume": 2500224.0}, {"date": "2023-04-13", "close": 0.033, "volume": 1357073.0}, {"date": "2023-04-14", "close": 0.034, "volume": 3306373.0}, {"date": "2023-04-17", "close": 0.032, "volume": 4310839.0}, {"date": "2023-04-18", "close": 0.032, "volume": 2763940.0}, {"date": "2023-04-19", "close": 0.032, "volume": 1247491.0}, {"date": "2023-04-20", "close": 0.034, "volume": 1824504.0}, {"date": "2023-04-21", "close": 0.033, "volume": 1246238.0}, {"date": "2023-04-24", "close": 0.032, "volume": 3515435.0}, {"date": "2023-04-26", "close": 0.032, "volume": 3109893.0}, {"date": "2023-04-27", "close": 0.032, "volume": 949007.0}, {"date": "2023-04-28", "close": 0.033, "volume": 9878689.0}, {"date": "2023-05-01", "close": 0.032, "volume": 6294797.0}, {"date": "2023-05-02", "close": 0.032, "volume": 1214975.0}, {"date": "2023-05-03", "close": 0.033, "volume": 3830373.0}, {"date": "2023-05-04", "close": 0.033, "volume": 3069090.0}, {"date": "2023-05-05", "close": 0.033, "volume": 3801431.0}, {"date": "2023-05-08", "close": 0.035, "volume": 9815294.0}, {"date": "2023-05-09", "close": 0.034, "volume": 2657796.0}, {"date": "2023-05-10", "close": 0.04, "volume": 28488959.0}, {"date": "2023-05-11", "close": 0.041, "volume": 7403089.0}, {"date": "2023-05-12", "close": 0.039, "volume": 5729018.0}, {"date": "2023-05-15", "close": 0.036, "volume": 11837850.0}, {"date": "2023-05-16", "close": 0.035, "volume": 2544677.0}, {"date": "2023-05-17", "close": 0.033, "volume": 13069341.0}, {"date": "2023-05-18", "close": 0.035, "volume": 7730615.0}, {"date": "2023-05-19", "close": 0.034, "volume": 1891475.0}, {"date": "2023-05-22", "close": 0.033, "volume": 5100386.0}, {"date": "2023-05-23", "close": 0.035, "volume": 4752741.0}, {"date": "2023-05-24", "close": 0.034, "volume": 3410047.0}, {"date": "2023-05-25", "close": 0.033, "volume": 3285289.0}, {"date": "2023-05-26", "close": 0.032, "volume": 2936916.0}, {"date": "2023-05-29", "close": 0.032, "volume": 3554260.0}, {"date": "2023-05-30", "close": 0.032, "volume": 9410889.0}, {"date": "2023-05-31", "close": 0.032, "volume": 6035318.0}, {"date": "2023-06-01", "close": 0.034, "volume": 6696574.0}, {"date": "2023-06-02", "close": 0.037, "volume": 22357074.0}, {"date": "2023-06-05", "close": 0.036, "volume": 2928558.0}, {"date": "2023-06-06", "close": 0.037, "volume": 8014119.0}, {"date": "2023-06-07", "close": 0.037, "volume": 5540090.0}, {"date": "2023-06-08", "close": 0.036, "volume": 4954469.0}, {"date": "2023-06-09", "close": 0.036, "volume": 4320372.0}, {"date": "2023-06-13", "close": 0.043, "volume": 31082997.0}, {"date": "2023-06-14", "close": 0.039, "volume": 7832289.0}, {"date": "2023-06-15", "close": 0.04, "volume": 5569232.0}, {"date": "2023-06-16", "close": 0.041, "volume": 4309930.0}, {"date": "2023-06-19", "close": 0.041, "volume": 1858343.0}, {"date": "2023-06-20", "close": 0.04, "volume": 4836232.0}, {"date": "2023-06-21", "close": 0.037, "volume": 10710758.0}, {"date": "2023-06-22", "close": 0.036, "volume": 2790714.0}, {"date": "2023-06-23", "close": 0.035, "volume": 3343046.0}, {"date": "2023-06-26", "close": 0.035, "volume": 6736873.0}, {"date": "2023-06-27", "close": 0.033, "volume": 4543966.0}, {"date": "2023-06-28", "close": 0.035, "volume": 6154396.0}, {"date": "2023-06-29", "close": 0.035, "volume": 15861721.0}, {"date": "2023-06-30", "close": 0.034, "volume": 4572949.0}, {"date": "2023-07-03", "close": 0.035, "volume": 8000086.0}, {"date": "2023-07-04", "close": 0.035, "volume": 1137492.0}, {"date": "2023-07-05", "close": 0.034, "volume": 1355085.0}, {"date": "2023-07-06", "close": 0.034, "volume": 639181.0}, {"date": "2023-07-07", "close": 0.034, "volume": 6278640.0}, {"date": "2023-07-10", "close": 0.033, "volume": 4102592.0}, {"date": "2023-07-11", "close": 0.033, "volume": 4029373.0}, {"date": "2023-07-12", "close": 0.035, "volume": 1941711.0}, {"date": "2023-07-13", "close": 0.035, "volume": 2524865.0}, {"date": "2023-07-14", "close": 0.038, "volume": 12379099.0}, {"date": "2023-07-17", "close": 0.036, "volume": 3790837.0}, {"date": "2023-07-18", "close": 0.034, "volume": 17007988.0}, {"date": "2023-07-19", "close": 0.034, "volume": 1502190.0}, {"date": "2023-07-20", "close": 0.034, "volume": 2648356.0}, {"date": "2023-07-21", "close": 0.035, "volume": 3659478.0}, {"date": "2023-07-24", "close": 0.034, "volume": 2725143.0}, {"date": "2023-07-25", "close": 0.034, "volume": 5296604.0}, {"date": "2023-07-26", "close": 0.033, "volume": 2787122.0}, {"date": "2023-07-27", "close": 0.034, "volume": 3279470.0}, {"date": "2023-07-28", "close": 0.032, "volume": 3174990.0}, {"date": "2023-07-31", "close": 0.032, "volume": 5029176.0}, {"date": "2023-08-01", "close": 0.035, "volume": 5246250.0}, {"date": "2023-08-02", "close": 0.035, "volume": 4740180.0}, {"date": "2023-08-03", "close": 0.035, "volume": 1405933.0}, {"date": "2023-08-04", "close": 0.033, "volume": 2031448.0}, {"date": "2023-08-07", "close": 0.035, "volume": 4201541.0}, {"date": "2023-08-08", "close": 0.034, "volume": 2878021.0}, {"date": "2023-08-09", "close": 0.034, "volume": 5529788.0}, {"date": "2023-08-10", "close": 0.038, "volume": 22302273.0}, {"date": "2023-08-11", "close": 0.038, "volume": 5858203.0}, {"date": "2023-08-14", "close": 0.04, "volume": 13285985.0}, {"date": "2023-08-15", "close": 0.04, "volume": 4881169.0}, {"date": "2023-08-16", "close": 0.036, "volume": 9911674.0}, {"date": "2023-08-17", "close": 0.035, "volume": 7003830.0}, {"date": "2023-08-18", "close": 0.036, "volume": 7014350.0}, {"date": "2023-08-21", "close": 0.038, "volume": 13844418.0}, {"date": "2023-08-22", "close": 0.041, "volume": 43384391.0}, {"date": "2023-08-23", "close": 0.039, "volume": 7489134.0}, {"date": "2023-08-24", "close": 0.043, "volume": 10036366.0}, {"date": "2023-08-25", "close": 0.042, "volume": 5624089.0}, {"date": "2023-08-28", "close": 0.046, "volume": 18148688.0}, {"date": "2023-08-29", "close": 0.044, "volume": 17649691.0}, {"date": "2023-08-30", "close": 0.045, "volume": 5860075.0}, {"date": "2023-08-31", "close": 0.047, "volume": 12841905.0}, {"date": "2023-09-01", "close": 0.047, "volume": 8580886.0}, {"date": "2023-09-04", "close": 0.051, "volume": 28351166.0}, {"date": "2023-09-05", "close": 0.05, "volume": 10405304.0}, {"date": "2023-09-06", "close": 0.055, "volume": 19098732.0}, {"date": "2023-09-07", "close": 0.053, "volume": 10507513.0}, {"date": "2023-09-08", "close": 0.056, "volume": 11313464.0}, {"date": "2023-09-11", "close": 0.06, "volume": 19520323.0}, {"date": "2023-09-12", "close": 0.059, "volume": 15323671.0}, {"date": "2023-09-13", "close": 0.057, "volume": 17447498.0}, {"date": "2023-09-14", "close": 0.066, "volume": 47009069.0}, {"date": "2023-09-15", "close": 0.068, "volume": 38294665.0}, {"date": "2023-09-20", "close": 0.054, "volume": 87283495.0}, {"date": "2023-09-21", "close": 0.052, "volume": 46895836.0}, {"date": "2023-09-22", "close": 0.051, "volume": 31426564.0}, {"date": "2023-09-25", "close": 0.054, "volume": 64577467.0}, {"date": "2023-09-26", "close": 0.053, "volume": 65129194.0}, {"date": "2023-09-27", "close": 0.052, "volume": 69326959.0}, {"date": "2023-09-28", "close": 0.053, "volume": 52346755.0}, {"date": "2023-09-29", "close": 0.054, "volume": 52959056.0}, {"date": "2023-10-02", "close": 0.055, "volume": 20035180.0}, {"date": "2023-10-03", "close": 0.053, "volume": 22724756.0}, {"date": "2023-10-04", "close": 0.051, "volume": 27631822.0}, {"date": "2023-10-05", "close": 0.049, "volume": 24505014.0}, {"date": "2023-10-06", "close": 0.051, "volume": 32331871.0}, {"date": "2023-10-09", "close": 0.049, "volume": 7732715.0}, {"date": "2023-10-10", "close": 0.05, "volume": 5608263.0}, {"date": "2023-10-11", "close": 0.05, "volume": 7468508.0}, {"date": "2023-10-12", "close": 0.051, "volume": 11489099.0}, {"date": "2023-10-13", "close": 0.049, "volume": 3531331.0}, {"date": "2023-10-16", "close": 0.049, "volume": 7804773.0}, {"date": "2023-10-17", "close": 0.046, "volume": 28283831.0}, {"date": "2023-10-18", "close": 0.047, "volume": 15679997.0}, {"date": "2023-10-19", "close": 0.048, "volume": 4077154.0}, {"date": "2023-10-20", "close": 0.049, "volume": 8383017.0}, {"date": "2023-10-23", "close": 0.049, "volume": 9459545.0}, {"date": "2023-10-24", "close": 0.049, "volume": 4946371.0}, {"date": "2023-10-25", "close": 0.055, "volume": 38919200.0}, {"date": "2023-10-26", "close": 0.054, "volume": 17596870.0}, {"date": "2023-10-27", "close": 0.052, "volume": 14653074.0}, {"date": "2023-10-30", "close": 0.05, "volume": 12726383.0}, {"date": "2023-10-31", "close": 0.05, "volume": 12224501.0}, {"date": "2023-11-01", "close": 0.057, "volume": 43610555.0}, {"date": "2023-11-02", "close": 0.056, "volume": 16876802.0}, {"date": "2023-11-03", "close": 0.055, "volume": 10925459.0}, {"date": "2023-11-06", "close": 0.052, "volume": 9722914.0}, {"date": "2023-11-07", "close": 0.052, "volume": 9672751.0}, {"date": "2023-11-08", "close": 0.051, "volume": 8032686.0}, {"date": "2023-11-09", "close": 0.05, "volume": 8118798.0}, {"date": "2023-11-10", "close": 0.049, "volume": 15337111.0}, {"date": "2023-11-13", "close": 0.051, "volume": 8029403.0}, {"date": "2023-11-14", "close": 0.054, "volume": 28797245.0}, {"date": "2023-11-15", "close": 0.054, "volume": 9066250.0}, {"date": "2023-11-16", "close": 0.054, "volume": 6906258.0}, {"date": "2023-11-17", "close": 0.057, "volume": 18315766.0}, {"date": "2023-11-20", "close": 0.06, "volume": 39136681.0}, {"date": "2023-11-21", "close": 0.059, "volume": 21103333.0}, {"date": "2023-11-22", "close": 0.056, "volume": 16150600.0}, {"date": "2023-11-23", "close": 0.059, "volume": 21019345.0}, {"date": "2023-11-24", "close": 0.06, "volume": 6483182.0}, {"date": "2023-11-27", "close": 0.057, "volume": 7324108.0}, {"date": "2023-11-28", "close": 0.057, "volume": 8666069.0}, {"date": "2023-11-29", "close": 0.055, "volume": 20179374.0}, {"date": "2023-11-30", "close": 0.053, "volume": 26559742.0}, {"date": "2023-12-01", "close": 0.054, "volume": 15673806.0}, {"date": "2023-12-04", "close": 0.058, "volume": 23090764.0}, {"date": "2023-12-05", "close": 0.055, "volume": 11103368.0}, {"date": "2023-12-06", "close": 0.054, "volume": 8301025.0}, {"date": "2023-12-07", "close": 0.054, "volume": 10683406.0}, {"date": "2023-12-08", "close": 0.055, "volume": 7928478.0}, {"date": "2023-12-11", "close": 0.054, "volume": 14855440.0}, {"date": "2023-12-12", "close": 0.052, "volume": 12471089.0}, {"date": "2023-12-13", "close": 0.053, "volume": 18108188.0}, {"date": "2023-12-14", "close": 0.054, "volume": 20519001.0}, {"date": "2023-12-15", "close": 0.058, "volume": 32589191.0}, {"date": "2023-12-18", "close": 0.055, "volume": 12070089.0}, {"date": "2023-12-19", "close": 0.056, "volume": 16943322.0}, {"date": "2023-12-20", "close": 0.057, "volume": 20817316.0}, {"date": "2023-12-21", "close": 0.058, "volume": 10411542.0}, {"date": "2023-12-22", "close": 0.058, "volume": 20968040.0}, {"date": "2023-12-27", "close": 0.062, "volume": 23851909.0}, {"date": "2023-12-28", "close": 0.058, "volume": 35446886.0}, {"date": "2023-12-29", "close": 0.059, "volume": 14042102.0}, {"date": "2024-01-02", "close": 0.058, "volume": 21777439.0}, {"date": "2024-01-03", "close": 0.058, "volume": 26183671.0}, {"date": "2024-01-04", "close": 0.056, "volume": 21396741.0}, {"date": "2024-01-05", "close": 0.056, "volume": 22302718.0}, {"date": "2024-01-08", "close": 0.056, "volume": 25222073.0}, {"date": "2024-01-09", "close": 0.057, "volume": 22022669.0}, {"date": "2024-01-10", "close": 0.062, "volume": 47607866.0}, {"date": "2024-01-11", "close": 0.062, "volume": 29352473.0}, {"date": "2024-01-12", "close": 0.069, "volume": 55313038.0}, {"date": "2024-01-15", "close": 0.078, "volume": 67785596.0}, {"date": "2024-01-16", "close": 0.079, "volume": 41460056.0}, {"date": "2024-01-17", "close": 0.08, "volume": 32107799.0}, {"date": "2024-01-18", "close": 0.076, "volume": 26923967.0}, {"date": "2024-01-19", "close": 0.075, "volume": 20052752.0}, {"date": "2024-01-22", "close": 0.072, "volume": 22875276.0}, {"date": "2024-01-23", "close": 0.073, "volume": 18595543.0}, {"date": "2024-01-24", "close": 0.073, "volume": 9569322.0}, {"date": "2024-01-25", "close": 0.075, "volume": 14731911.0}, {"date": "2024-01-29", "close": 0.069, "volume": 28327669.0}, {"date": "2024-01-30", "close": 0.07, "volume": 23653510.0}, {"date": "2024-01-31", "close": 0.076, "volume": 50311808.0}, {"date": "2024-02-01", "close": 0.076, "volume": 15789392.0}, {"date": "2024-02-02", "close": 0.08, "volume": 42488937.0}, {"date": "2024-02-05", "close": 0.078, "volume": 19101833.0}, {"date": "2024-02-06", "close": 0.079, "volume": 15932865.0}, {"date": "2024-02-07", "close": 0.079, "volume": 12055026.0}, {"date": "2024-02-08", "close": 0.079, "volume": 18613424.0}, {"date": "2024-02-09", "close": 0.069, "volume": 50632835.0}, {"date": "2024-02-12", "close": 0.069, "volume": 30934401.0}, {"date": "2024-02-13", "close": 0.068, "volume": 11072254.0}, {"date": "2024-02-14", "close": 0.068, "volume": 14389334.0}, {"date": "2024-02-15", "close": 0.068, "volume": 11152855.0}, {"date": "2024-02-16", "close": 0.066, "volume": 4947598.0}, {"date": "2024-02-19", "close": 0.067, "volume": 11719310.0}, {"date": "2024-02-20", "close": 0.065, "volume": 13747311.0}, {"date": "2024-02-21", "close": 0.061, "volume": 26969994.0}, {"date": "2024-02-22", "close": 0.061, "volume": 10000057.0}, {"date": "2024-02-23", "close": 0.059, "volume": 10340525.0}, {"date": "2024-02-26", "close": 0.058, "volume": 22626609.0}, {"date": "2024-02-27", "close": 0.057, "volume": 15854559.0}, {"date": "2024-02-28", "close": 0.062, "volume": 13462094.0}, {"date": "2024-02-29", "close": 0.059, "volume": 12363948.0}, {"date": "2024-03-01", "close": 0.056, "volume": 19821081.0}, {"date": "2024-03-04", "close": 0.057, "volume": 18643493.0}, {"date": "2024-03-05", "close": 0.054, "volume": 16604034.0}, {"date": "2024-03-06", "close": 0.055, "volume": 11642136.0}, {"date": "2024-03-07", "close": 0.054, "volume": 6672298.0}, {"date": "2024-03-08", "close": 0.057, "volume": 22976585.0}, {"date": "2024-03-11", "close": 0.055, "volume": 8662826.0}, {"date": "2024-03-12", "close": 0.054, "volume": 9816457.0}, {"date": "2024-03-13", "close": 0.055, "volume": 12267366.0}, {"date": "2024-03-14", "close": 0.051, "volume": 20730346.0}, {"date": "2024-03-15", "close": 0.052, "volume": 11054483.0}, {"date": "2024-03-18", "close": 0.056, "volume": 20184909.0}, {"date": "2024-03-19", "close": 0.055, "volume": 5621968.0}, {"date": "2024-03-20", "close": 0.056, "volume": 16490014.0}, {"date": "2024-03-21", "close": 0.058, "volume": 10718082.0}, {"date": "2024-03-22", "close": 0.055, "volume": 5253468.0}, {"date": "2024-03-25", "close": 0.056, "volume": 4728577.0}, {"date": "2024-03-26", "close": 0.056, "volume": 5594474.0}, {"date": "2024-03-27", "close": 0.057, "volume": 9043613.0}, {"date": "2024-03-28", "close": 0.059, "volume": 29055467.0}, {"date": "2024-04-02", "close": 0.062, "volume": 25423648.0}, {"date": "2024-04-03", "close": 0.062, "volume": 9899518.0}, {"date": "2024-04-04", "close": 0.063, "volume": 17796257.0}, {"date": "2024-04-05", "close": 0.063, "volume": 8368998.0}, {"date": "2024-04-08", "close": 0.063, "volume": 10440885.0}, {"date": "2024-04-09", "close": 0.061, "volume": 6000338.0}, {"date": "2024-04-10", "close": 0.061, "volume": 5621453.0}, {"date": "2024-04-11", "close": 0.062, "volume": 7103367.0}, {"date": "2024-04-12", "close": 0.065, "volume": 16411464.0}, {"date": "2024-04-15", "close": 0.061, "volume": 7701338.0}, {"date": "2024-04-16", "close": 0.057, "volume": 12889624.0}, {"date": "2024-04-17", "close": 0.057, "volume": 6594024.0}, {"date": "2024-04-18", "close": 0.055, "volume": 9044042.0}, {"date": "2024-04-19", "close": 0.053, "volume": 19110364.0}, {"date": "2024-04-22", "close": 0.052, "volume": 12520189.0}, {"date": "2024-04-23", "close": 0.053, "volume": 5524895.0}, {"date": "2024-04-24", "close": 0.053, "volume": 7093078.0}, {"date": "2024-04-26", "close": 0.054, "volume": 12087583.0}, {"date": "2024-04-29", "close": 0.058, "volume": 10996303.0}, {"date": "2024-04-30", "close": 0.06, "volume": 10694336.0}, {"date": "2024-05-01", "close": 0.063, "volume": 27762370.0}, {"date": "2024-05-02", "close": 0.06, "volume": 14927594.0}, {"date": "2024-05-03", "close": 0.062, "volume": 9725945.0}, {"date": "2024-05-06", "close": 0.061, "volume": 7708450.0}, {"date": "2024-05-07", "close": 0.064, "volume": 19561257.0}, {"date": "2024-05-08", "close": 0.064, "volume": 7986614.0}, {"date": "2024-05-09", "close": 0.061, "volume": 7074814.0}, {"date": "2024-05-10", "close": 0.062, "volume": 9454842.0}, {"date": "2024-05-13", "close": 0.062, "volume": 7871975.0}, {"date": "2024-05-14", "close": 0.062, "volume": 4599868.0}, {"date": "2024-05-15", "close": 0.059, "volume": 8758423.0}, {"date": "2024-05-16", "close": 0.059, "volume": 9060597.0}, {"date": "2024-05-17", "close": 0.06, "volume": 9879201.0}, {"date": "2024-05-20", "close": 0.065, "volume": 17844564.0}, {"date": "2024-05-21", "close": 0.067, "volume": 20206295.0}, {"date": "2024-05-22", "close": 0.067, "volume": 10658196.0}, {"date": "2024-05-23", "close": 0.064, "volume": 6977076.0}, {"date": "2024-05-24", "close": 0.064, "volume": 4914019.0}, {"date": "2024-05-27", "close": 0.06, "volume": 13000619.0}, {"date": "2024-05-28", "close": 0.059, "volume": 8910814.0}, {"date": "2024-05-29", "close": 0.063, "volume": 9985802.0}, {"date": "2024-05-30", "close": 0.059, "volume": 4949625.0}, {"date": "2024-05-31", "close": 0.06, "volume": 3359483.0}, {"date": "2024-06-03", "close": 0.06, "volume": 2117616.0}, {"date": "2024-06-04", "close": 0.059, "volume": 4073336.0}, {"date": "2024-06-05", "close": 0.058, "volume": 7862191.0}, {"date": "2024-06-06", "close": 0.055, "volume": 7371053.0}, {"date": "2024-06-07", "close": 0.057, "volume": 3231684.0}, {"date": "2024-06-11", "close": 0.054, "volume": 12626435.0}, {"date": "2024-06-12", "close": 0.053, "volume": 6935179.0}, {"date": "2024-06-13", "close": 0.054, "volume": 6874260.0}, {"date": "2024-06-14", "close": 0.055, "volume": 6874077.0}, {"date": "2024-06-17", "close": 0.052, "volume": 10368255.0}, {"date": "2024-06-18", "close": 0.052, "volume": 3496878.0}, {"date": "2024-06-19", "close": 0.054, "volume": 6845163.0}, {"date": "2024-06-20", "close": 0.052, "volume": 2402942.0}, {"date": "2024-06-21", "close": 0.052, "volume": 14485031.0}, {"date": "2024-06-24", "close": 0.05, "volume": 6686700.0}, {"date": "2024-06-25", "close": 0.052, "volume": 4043956.0}, {"date": "2024-06-26", "close": 0.05, "volume": 10488996.0}, {"date": "2024-06-27", "close": 0.052, "volume": 3574804.0}, {"date": "2024-06-28", "close": 0.053, "volume": 3475542.0}, {"date": "2024-07-01", "close": 0.051, "volume": 4467458.0}, {"date": "2024-07-02", "close": 0.051, "volume": 8987913.0}, {"date": "2024-07-03", "close": 0.051, "volume": 5260997.0}, {"date": "2024-07-04", "close": 0.053, "volume": 6545584.0}, {"date": "2024-07-05", "close": 0.052, "volume": 4173912.0}, {"date": "2024-07-08", "close": 0.05, "volume": 3544488.0}, {"date": "2024-07-09", "close": 0.05, "volume": 11936700.0}, {"date": "2024-07-10", "close": 0.05, "volume": 3421589.0}, {"date": "2024-07-11", "close": 0.054, "volume": 15936626.0}, {"date": "2024-07-12", "close": 0.052, "volume": 4751083.0}, {"date": "2024-07-15", "close": 0.052, "volume": 3826623.0}, {"date": "2024-07-16", "close": 0.05, "volume": 3938408.0}, {"date": "2024-07-17", "close": 0.049, "volume": 6626374.0}, {"date": "2024-07-18", "close": 0.048, "volume": 19559644.0}, {"date": "2024-07-19", "close": 0.047, "volume": 3415066.0}, {"date": "2024-07-22", "close": 0.045, "volume": 6675705.0}, {"date": "2024-07-23", "close": 0.045, "volume": 5714129.0}, {"date": "2024-07-24", "close": 0.045, "volume": 4667468.0}, {"date": "2024-07-25", "close": 0.044, "volume": 7397466.0}, {"date": "2024-07-26", "close": 0.045, "volume": 7061595.0}, {"date": "2024-07-29", "close": 0.047, "volume": 4269818.0}, {"date": "2024-07-30", "close": 0.045, "volume": 5077220.0}, {"date": "2024-07-31", "close": 0.044, "volume": 15000516.0}, {"date": "2024-08-01", "close": 0.044, "volume": 7827206.0}, {"date": "2024-08-02", "close": 0.04, "volume": 24681031.0}, {"date": "2024-08-05", "close": 0.035, "volume": 27475959.0}, {"date": "2024-08-06", "close": 0.035, "volume": 33598817.0}, {"date": "2024-08-07", "close": 0.035, "volume": 14623179.0}, {"date": "2024-08-08", "close": 0.035, "volume": 4540050.0}, {"date": "2024-08-09", "close": 0.037, "volume": 8140330.0}, {"date": "2024-08-13", "close": 0.039, "volume": 8299503.0}, {"date": "2024-08-14", "close": 0.038, "volume": 8518071.0}, {"date": "2024-08-15", "close": 0.04, "volume": 7744564.0}, {"date": "2024-08-16", "close": 0.042, "volume": 6691244.0}, {"date": "2024-08-19", "close": 0.04, "volume": 6528298.0}, {"date": "2024-08-20", "close": 0.04, "volume": 5355803.0}, {"date": "2024-08-21", "close": 0.039, "volume": 2719165.0}, {"date": "2024-08-22", "close": 0.038, "volume": 6905786.0}, {"date": "2024-08-23", "close": 0.038, "volume": 8460497.0}, {"date": "2024-08-26", "close": 0.043, "volume": 11869887.0}, {"date": "2024-08-27", "close": 0.042, "volume": 7425980.0}, {"date": "2024-08-28", "close": 0.042, "volume": 3024315.0}, {"date": "2024-08-29", "close": 0.039, "volume": 7643772.0}, {"date": "2024-08-30", "close": 0.039, "volume": 7371218.0}, {"date": "2024-09-02", "close": 0.042, "volume": 4667855.0}, {"date": "2024-09-03", "close": 0.041, "volume": 2959717.0}, {"date": "2024-09-04", "close": 0.037, "volume": 6796628.0}, {"date": "2024-09-05", "close": 0.038, "volume": 2686763.0}, {"date": "2024-09-06", "close": 0.039, "volume": 4347190.0}, {"date": "2024-09-09", "close": 0.039, "volume": 2912353.0}, {"date": "2024-09-10", "close": 0.039, "volume": 2102275.0}, {"date": "2024-09-11", "close": 0.039, "volume": 7396887.0}, {"date": "2024-09-12", "close": 0.046, "volume": 16499684.0}, {"date": "2024-09-13", "close": 0.042, "volume": 5058926.0}, {"date": "2024-09-16", "close": 0.041, "volume": 4358532.0}, {"date": "2024-09-17", "close": 0.042, "volume": 3176361.0}, {"date": "2024-09-18", "close": 0.04, "volume": 8109839.0}, {"date": "2024-09-19", "close": 0.042, "volume": 5130756.0}, {"date": "2024-09-20", "close": 0.041, "volume": 3032796.0}, {"date": "2024-09-23", "close": 0.044, "volume": 8794258.0}, {"date": "2024-09-24", "close": 0.049, "volume": 19292468.0}, {"date": "2024-09-25", "close": 0.046, "volume": 7451884.0}, {"date": "2024-09-26", "close": 0.05, "volume": 14440424.0}, {"date": "2024-09-27", "close": 0.048, "volume": 6961099.0}, {"date": "2024-09-30", "close": 0.05, "volume": 17713213.0}, {"date": "2024-10-01", "close": 0.048, "volume": 10752554.0}, {"date": "2024-10-02", "close": 0.048, "volume": 10698833.0}, {"date": "2024-10-03", "close": 0.046, "volume": 5050574.0}, {"date": "2024-10-04", "close": 0.046, "volume": 4663208.0}, {"date": "2024-10-07", "close": 0.047, "volume": 6187107.0}, {"date": "2024-10-08", "close": 0.045, "volume": 6347016.0}, {"date": "2024-10-09", "close": 0.045, "volume": 5993739.0}, {"date": "2024-10-10", "close": 0.046, "volume": 2124196.0}, {"date": "2024-10-11", "close": 0.046, "volume": 1263463.0}, {"date": "2024-10-14", "close": 0.046, "volume": 1949711.0}, {"date": "2024-10-15", "close": 0.046, "volume": 6254363.0}, {"date": "2024-10-16", "close": 0.046, "volume": 2172785.0}, {"date": "2024-10-17", "close": 0.05, "volume": 15359021.0}, {"date": "2024-10-18", "close": 0.049, "volume": 6199263.0}, {"date": "2024-10-21", "close": 0.05, "volume": 5318703.0}, {"date": "2024-10-22", "close": 0.048, "volume": 3169577.0}, {"date": "2024-10-23", "close": 0.047, "volume": 8491775.0}, {"date": "2024-10-24", "close": 0.048, "volume": 3736870.0}, {"date": "2024-10-25", "close": 0.047, "volume": 1574201.0}, {"date": "2024-10-28", "close": 0.045, "volume": 5077857.0}, {"date": "2024-10-29", "close": 0.047, "volume": 3661051.0}, {"date": "2024-10-30", "close": 0.047, "volume": 1457677.0}, {"date": "2024-10-31", "close": 0.046, "volume": 1019283.0}, {"date": "2024-11-01", "close": 0.046, "volume": 1656834.0}, {"date": "2024-11-04", "close": 0.044, "volume": 2921037.0}, {"date": "2024-11-05", "close": 0.043, "volume": 3752723.0}, {"date": "2024-11-06", "close": 0.043, "volume": 2145484.0}, {"date": "2024-11-07", "close": 0.042, "volume": 6889115.0}, {"date": "2024-11-08", "close": 0.045, "volume": 4635767.0}, {"date": "2024-11-11", "close": 0.044, "volume": 995040.0}, {"date": "2024-11-12", "close": 0.043, "volume": 9920116.0}, {"date": "2024-11-13", "close": 0.042, "volume": 5917026.0}, {"date": "2024-11-14", "close": 0.039, "volume": 11172651.0}, {"date": "2024-11-15", "close": 0.039, "volume": 3150522.0}, {"date": "2024-11-18", "close": 0.042, "volume": 7192301.0}, {"date": "2024-11-19", "close": 0.042, "volume": 8095026.0}, {"date": "2024-11-20", "close": 0.042, "volume": 2042109.0}, {"date": "2024-11-21", "close": 0.04, "volume": 3526978.0}, {"date": "2024-11-22", "close": 0.04, "volume": 2315276.0}, {"date": "2024-11-25", "close": 0.039, "volume": 3260675.0}, {"date": "2024-11-26", "close": 0.039, "volume": 3215089.0}, {"date": "2024-11-27", "close": 0.039, "volume": 1892457.0}, {"date": "2024-11-28", "close": 0.039, "volume": 919545.0}, {"date": "2024-11-29", "close": 0.039, "volume": 706994.0}, {"date": "2024-12-02", "close": 0.038, "volume": 2367367.0}, {"date": "2024-12-03", "close": 0.038, "volume": 2080094.0}, {"date": "2024-12-04", "close": 0.038, "volume": 5763891.0}, {"date": "2024-12-05", "close": 0.038, "volume": 3570221.0}, {"date": "2024-12-06", "close": 0.039, "volume": 3330289.0}, {"date": "2024-12-09", "close": 0.038, "volume": 2683870.0}, {"date": "2024-12-10", "close": 0.038, "volume": 746047.0}, {"date": "2024-12-11", "close": 0.037, "volume": 1464762.0}, {"date": "2024-12-12", "close": 0.037, "volume": 6148025.0}, {"date": "2024-12-13", "close": 0.037, "volume": 5859002.0}, {"date": "2024-12-16", "close": 0.037, "volume": 6075583.0}, {"date": "2024-12-17", "close": 0.035, "volume": 6977936.0}, {"date": "2024-12-18", "close": 0.035, "volume": 7672377.0}, {"date": "2024-12-19", "close": 0.033, "volume": 7262406.0}, {"date": "2024-12-20", "close": 0.033, "volume": 17212373.0}, {"date": "2024-12-23", "close": 0.033, "volume": 11301993.0}, {"date": "2024-12-24", "close": 0.032, "volume": 2255268.0}, {"date": "2024-12-27", "close": 0.032, "volume": 2658583.0}, {"date": "2024-12-30", "close": 0.032, "volume": 5046124.0}, {"date": "2024-12-31", "close": 0.034, "volume": 4362497.0}, {"date": "2025-01-02", "close": 0.035, "volume": 2932781.0}, {"date": "2025-01-03", "close": 0.039, "volume": 9691198.0}, {"date": "2025-01-06", "close": 0.041, "volume": 9320879.0}, {"date": "2025-01-07", "close": 0.039, "volume": 2625900.0}, {"date": "2025-01-08", "close": 0.036, "volume": 2651243.0}, {"date": "2025-01-09", "close": 0.037, "volume": 1760264.0}, {"date": "2025-01-10", "close": 0.037, "volume": 857526.0}, {"date": "2025-01-13", "close": 0.037, "volume": 3776150.0}, {"date": "2025-01-14", "close": 0.039, "volume": 3946917.0}, {"date": "2025-01-15", "close": 0.036, "volume": 1470584.0}, {"date": "2025-01-16", "close": 0.038, "volume": 1708778.0}, {"date": "2025-01-17", "close": 0.038, "volume": 2444914.0}, {"date": "2025-01-20", "close": 0.035, "volume": 13185401.0}, {"date": "2025-01-21", "close": 0.036, "volume": 7046220.0}, {"date": "2025-01-22", "close": 0.038, "volume": 8526119.0}, {"date": "2025-01-23", "close": 0.039, "volume": 8317528.0}, {"date": "2025-01-24", "close": 0.038, "volume": 5316657.0}, {"date": "2025-01-28", "close": 0.034, "volume": 15114208.0}, {"date": "2025-01-29", "close": 0.036, "volume": 8350598.0}, {"date": "2025-01-30", "close": 0.035, "volume": 4975732.0}, {"date": "2025-01-31", "close": 0.034, "volume": 18454025.0}, {"date": "2025-02-03", "close": 0.033, "volume": 10735885.0}, {"date": "2025-02-04", "close": 0.033, "volume": 1164578.0}, {"date": "2025-02-05", "close": 0.034, "volume": 3053974.0}, {"date": "2025-02-06", "close": 0.033, "volume": 816484.0}, {"date": "2025-02-07", "close": 0.032, "volume": 3262174.0}, {"date": "2025-02-10", "close": 0.033, "volume": 1165991.0}, {"date": "2025-02-11", "close": 0.033, "volume": 4578992.0}, {"date": "2025-02-12", "close": 0.032, "volume": 1520525.0}, {"date": "2025-02-13", "close": 0.032, "volume": 2554161.0}, {"date": "2025-02-14", "close": 0.032, "volume": 3978774.0}, {"date": "2025-02-17", "close": 0.031, "volume": 3319890.0}, {"date": "2025-02-18", "close": 0.032, "volume": 2399168.0}, {"date": "2025-02-19", "close": 0.03, "volume": 2751001.0}, {"date": "2025-02-20", "close": 0.032, "volume": 2682452.0}, {"date": "2025-02-21", "close": 0.031, "volume": 999213.0}, {"date": "2025-02-24", "close": 0.033, "volume": 9854854.0}, {"date": "2025-02-25", "close": 0.031, "volume": 6818985.0}, {"date": "2025-02-26", "close": 0.03, "volume": 7665620.0}, {"date": "2025-02-27", "close": 0.031, "volume": 4674938.0}, {"date": "2025-02-28", "close": 0.03, "volume": 14379090.0}, {"date": "2025-03-03", "close": 0.03, "volume": 5288808.0}, {"date": "2025-03-04", "close": 0.028, "volume": 5418647.0}, {"date": "2025-03-05", "close": 0.028, "volume": 4255704.0}, {"date": "2025-03-06", "close": 0.027, "volume": 2608330.0}, {"date": "2025-03-07", "close": 0.028, "volume": 1628557.0}, {"date": "2025-03-10", "close": 0.028, "volume": 2085187.0}, {"date": "2025-03-11", "close": 0.027, "volume": 6973493.0}, {"date": "2025-03-12", "close": 0.028, "volume": 2681816.0}, {"date": "2025-03-13", "close": 0.026, "volume": 6985614.0}, {"date": "2025-03-14", "close": 0.026, "volume": 2824880.0}, {"date": "2025-03-17", "close": 0.027, "volume": 2483626.0}, {"date": "2025-03-18", "close": 0.029, "volume": 4446836.0}, {"date": "2025-03-19", "close": 0.033, "volume": 10665270.0}, {"date": "2025-03-20", "close": 0.034, "volume": 20073580.0}, {"date": "2025-03-21", "close": 0.035, "volume": 7637766.0}, {"date": "2025-03-24", "close": 0.035, "volume": 5690792.0}, {"date": "2025-03-25", "close": 0.035, "volume": 3398564.0}, {"date": "2025-03-26", "close": 0.034, "volume": 3010836.0}, {"date": "2025-03-27", "close": 0.033, "volume": 3742957.0}, {"date": "2025-03-28", "close": 0.031, "volume": 9097943.0}, {"date": "2025-03-31", "close": 0.034, "volume": 40379999.0}, {"date": "2025-04-01", "close": 0.035, "volume": 16041012.0}, {"date": "2025-04-02", "close": 0.032, "volume": 5316668.0}, {"date": "2025-04-03", "close": 0.03, "volume": 8218595.0}, {"date": "2025-04-04", "close": 0.028, "volume": 8032577.0}, {"date": "2025-04-07", "close": 0.023, "volume": 14843510.0}, {"date": "2025-04-08", "close": 0.026, "volume": 16681414.0}, {"date": "2025-04-09", "close": 0.023, "volume": 9778985.0}, {"date": "2025-04-10", "close": 0.025, "volume": 9364471.0}, {"date": "2025-04-11", "close": 0.029, "volume": 8007598.0}, {"date": "2025-04-14", "close": 0.029, "volume": 2355364.0}, {"date": "2025-04-15", "close": 0.026, "volume": 5566283.0}, {"date": "2025-04-16", "close": 0.027, "volume": 3335527.0}, {"date": "2025-04-17", "close": 0.026, "volume": 8545938.0}, {"date": "2025-04-22", "close": 0.024, "volume": 11473620.0}, {"date": "2025-04-23", "close": 0.027, "volume": 20381635.0}, {"date": "2025-04-24", "close": 0.028, "volume": 8477404.0}, {"date": "2025-04-28", "close": 0.028, "volume": 3950151.0}, {"date": "2025-04-29", "close": 0.03, "volume": 12714347.0}, {"date": "2025-04-30", "close": 0.03, "volume": 5210129.0}, {"date": "2025-05-01", "close": 0.029, "volume": 4546190.0}, {"date": "2025-05-02", "close": 0.031, "volume": 11813948.0}, {"date": "2025-05-05", "close": 0.029, "volume": 5848201.0}, {"date": "2025-05-06", "close": 0.031, "volume": 4075631.0}, {"date": "2025-05-07", "close": 0.031, "volume": 8338082.0}, {"date": "2025-05-08", "close": 0.034, "volume": 10253586.0}, {"date": "2025-05-09", "close": 0.031, "volume": 9419814.0}, {"date": "2025-05-12", "close": 0.032, "volume": 6229357.0}, {"date": "2025-05-13", "close": 0.03, "volume": 9712710.0}, {"date": "2025-05-14", "close": 0.032, "volume": 7322155.0}, {"date": "2025-05-15", "close": 0.03, "volume": 12435231.0}, {"date": "2025-05-16", "close": 0.028, "volume": 17041916.0}, {"date": "2025-05-19", "close": 0.027, "volume": 18996393.0}, {"date": "2025-05-20", "close": 0.027, "volume": 1758720.0}, {"date": "2025-05-21", "close": 0.027, "volume": 1918470.0}, {"date": "2025-05-22", "close": 0.026, "volume": 5983561.0}, {"date": "2025-05-23", "close": 0.03, "volume": 17630674.0}, {"date": "2025-05-26", "close": 0.033, "volume": 27386570.0}, {"date": "2025-05-27", "close": 0.032, "volume": 8879058.0}, {"date": "2025-05-28", "close": 0.034, "volume": 19648456.0}, {"date": "2025-05-29", "close": 0.031, "volume": 11907421.0}, {"date": "2025-05-30", "close": 0.031, "volume": 9798076.0}, {"date": "2025-06-02", "close": 0.029, "volume": 10279881.0}, {"date": "2025-06-03", "close": 0.03, "volume": 3167121.0}, {"date": "2025-06-04", "close": 0.032, "volume": 9995151.0}, {"date": "2025-06-05", "close": 0.031, "volume": 2950746.0}, {"date": "2025-06-06", "close": 0.03, "volume": 2601290.0}, {"date": "2025-06-10", "close": 0.032, "volume": 19449160.0}, {"date": "2025-06-11", "close": 0.031, "volume": 4283917.0}, {"date": "2025-06-12", "close": 0.031, "volume": 8745701.0}, {"date": "2025-06-13", "close": 0.029, "volume": 15923280.0}, {"date": "2025-06-16", "close": 0.034, "volume": 19147690.0}, {"date": "2025-06-17", "close": 0.038, "volume": 36299594.0}, {"date": "2025-06-18", "close": 0.04, "volume": 12193274.0}, {"date": "2025-06-23", "close": 0.031, "volume": 95245901.0}, {"date": "2025-06-24", "close": 0.029, "volume": 34862346.0}, {"date": "2025-06-25", "close": 0.029, "volume": 16378507.0}, {"date": "2025-06-26", "close": 0.027, "volume": 46560560.0}, {"date": "2025-06-27", "close": 0.027, "volume": 43010762.0}, {"date": "2025-06-30", "close": 0.029, "volume": 80716073.0}, {"date": "2025-07-01", "close": 0.028, "volume": 30495616.0}, {"date": "2025-07-02", "close": 0.028, "volume": 4877803.0}, {"date": "2025-07-03", "close": 0.026, "volume": 20756949.0}, {"date": "2025-07-04", "close": 0.027, "volume": 6794771.0}, {"date": "2025-07-07", "close": 0.026, "volume": 20216403.0}, {"date": "2025-07-08", "close": 0.024, "volume": 31416067.0}, {"date": "2025-07-09", "close": 0.024, "volume": 47978756.0}, {"date": "2025-07-10", "close": 0.024, "volume": 20686210.0}, {"date": "2025-07-11", "close": 0.024, "volume": 17469311.0}, {"date": "2025-07-14", "close": 0.025, "volume": 5573166.0}, {"date": "2025-07-15", "close": 0.024, "volume": 16283721.0}, {"date": "2025-07-16", "close": 0.025, "volume": 18674307.0}, {"date": "2025-07-17", "close": 0.025, "volume": 7044601.0}, {"date": "2025-07-18", "close": 0.025, "volume": 11748553.0}, {"date": "2025-07-21", "close": 0.026, "volume": 15473536.0}, {"date": "2025-07-22", "close": 0.025, "volume": 15435861.0}, {"date": "2025-07-23", "close": 0.025, "volume": 6564954.0}, {"date": "2025-07-24", "close": 0.025, "volume": 17384392.0}, {"date": "2025-07-25", "close": 0.025, "volume": 4489093.0}, {"date": "2025-07-28", "close": 0.023, "volume": 40251908.0}, {"date": "2025-07-29", "close": 0.022, "volume": 25320617.0}, {"date": "2025-07-30", "close": 0.022, "volume": 5690793.0}, {"date": "2025-07-31", "close": 0.023, "volume": 59226843.0}, {"date": "2025-08-01", "close": 0.022, "volume": 9719582.0}, {"date": "2025-08-04", "close": 0.023, "volume": 6551347.0}, {"date": "2025-08-05", "close": 0.021, "volume": 28715731.0}, {"date": "2025-08-06", "close": 0.021, "volume": 16337140.0}, {"date": "2025-08-07", "close": 0.021, "volume": 12134542.0}, {"date": "2025-08-08", "close": 0.021, "volume": 18427987.0}, {"date": "2025-08-11", "close": 0.02, "volume": 11702127.0}, {"date": "2025-08-12", "close": 0.019, "volume": 27838090.0}, {"date": "2025-08-13", "close": 0.019, "volume": 17898141.0}, {"date": "2025-08-14", "close": 0.019, "volume": 11533244.0}, {"date": "2025-08-15", "close": 0.02, "volume": 9621031.0}, {"date": "2025-08-18", "close": 0.021, "volume": 28614371.0}, {"date": "2025-08-19", "close": 0.021, "volume": 17335770.0}, {"date": "2025-08-20", "close": 0.02, "volume": 10080191.0}, {"date": "2025-08-21", "close": 0.021, "volume": 23886893.0}, {"date": "2025-08-22", "close": 0.022, "volume": 731793.0}, {"date": "2025-08-25", "close": 0.024, "volume": 32382560.0}, {"date": "2025-08-26", "close": 0.023, "volume": 13776363.0}, {"date": "2025-08-27", "close": 0.023, "volume": 14834716.0}, {"date": "2025-08-28", "close": 0.023, "volume": 6057308.0}, {"date": "2025-08-29", "close": 0.024, "volume": 21732242.0}, {"date": "2025-09-01", "close": 0.024, "volume": 13433293.0}, {"date": "2025-09-02", "close": 0.024, "volume": 7054257.0}, {"date": "2025-09-03", "close": 0.023, "volume": 12850875.0}, {"date": "2025-09-04", "close": 0.022, "volume": 18375667.0}, {"date": "2025-09-05", "close": 0.022, "volume": 7147371.0}, {"date": "2025-09-08", "close": 0.022, "volume": 5952373.0}, {"date": "2025-09-09", "close": 0.023, "volume": 17070030.0}, {"date": "2025-09-10", "close": 0.022, "volume": 4037630.0}, {"date": "2025-09-11", "close": 0.023, "volume": 8650553.0}, {"date": "2025-09-12", "close": 0.023, "volume": 6861137.0}, {"date": "2025-09-15", "close": 0.024, "volume": 7748777.0}, {"date": "2025-09-16", "close": 0.025, "volume": 30367036.0}, {"date": "2025-09-17", "close": 0.024, "volume": 11724618.0}, {"date": "2025-09-18", "close": 0.026, "volume": 36439885.0}, {"date": "2025-09-19", "close": 0.026, "volume": 10516545.0}, {"date": "2025-09-22", "close": 0.027, "volume": 15760473.0}, {"date": "2025-09-23", "close": 0.028, "volume": 26200934.0}, {"date": "2025-09-24", "close": 0.029, "volume": 19134180.0}, {"date": "2025-09-25", "close": 0.028, "volume": 15751037.0}, {"date": "2025-09-26", "close": 0.028, "volume": 23336300.0}, {"date": "2025-09-29", "close": 0.029, "volume": 26898749.0}, {"date": "2025-09-30", "close": 0.032, "volume": 141583519.0}, {"date": "2025-10-01", "close": 0.029, "volume": 15605723.0}, {"date": "2025-10-02", "close": 0.03, "volume": 17014808.0}, {"date": "2025-10-03", "close": 0.031, "volume": 7933337.0}, {"date": "2025-10-06", "close": 0.029, "volume": 10804589.0}, {"date": "2025-10-07", "close": 0.029, "volume": 14531842.0}, {"date": "2025-10-08", "close": 0.03, "volume": 11760332.0}, {"date": "2025-10-09", "close": 0.029, "volume": 5622901.0}, {"date": "2025-10-10", "close": 0.029, "volume": 5885359.0}, {"date": "2025-10-13", "close": 0.028, "volume": 8427335.0}, {"date": "2025-10-14", "close": 0.03, "volume": 28556465.0}, {"date": "2025-10-15", "close": 0.03, "volume": 30897180.0}, {"date": "2025-10-16", "close": 0.031, "volume": 14567984.0}, {"date": "2025-10-17", "close": 0.027, "volume": 24215865.0}, {"date": "2025-10-20", "close": 0.025, "volume": 31112402.0}, {"date": "2025-10-21", "close": 0.027, "volume": 12913202.0}, {"date": "2025-10-22", "close": 0.025, "volume": 10496482.0}, {"date": "2025-10-23", "close": 0.025, "volume": 3754758.0}, {"date": "2025-10-24", "close": 0.024, "volume": 12407117.0}, {"date": "2025-10-27", "close": 0.026, "volume": 9161228.0}, {"date": "2025-10-28", "close": 0.023, "volume": 18781537.0}, {"date": "2025-10-29", "close": 0.028, "volume": 19770574.0}, {"date": "2025-10-30", "close": 0.028, "volume": 15674915.0}, {"date": "2025-10-31", "close": 0.028, "volume": 7551862.0}, {"date": "2025-11-03", "close": 0.027, "volume": 3017653.0}, {"date": "2025-11-04", "close": 0.028, "volume": 7938840.0}, {"date": "2025-11-05", "close": 0.026, "volume": 9262314.0}, {"date": "2025-11-06", "close": 0.025, "volume": 6344363.0}, {"date": "2025-11-07", "close": 0.025, "volume": 9877056.0}, {"date": "2025-11-10", "close": 0.028, "volume": 4276668.0}, {"date": "2025-11-11", "close": 0.026, "volume": 5820441.0}, {"date": "2025-11-12", "close": 0.026, "volume": 5539449.0}, {"date": "2025-11-13", "close": 0.026, "volume": 5585996.0}, {"date": "2025-11-14", "close": 0.024, "volume": 10461992.0}, {"date": "2025-11-17", "close": 0.025, "volume": 12374379.0}, {"date": "2025-11-18", "close": 0.024, "volume": 6926377.0}, {"date": "2025-11-19", "close": 0.025, "volume": 4774916.0}, {"date": "2025-11-20", "close": 0.024, "volume": 6844996.0}, {"date": "2025-11-21", "close": 0.022, "volume": 31286862.0}, {"date": "2025-11-24", "close": 0.024, "volume": 19072574.0}, {"date": "2025-11-25", "close": 0.025, "volume": 6472382.0}, {"date": "2025-11-26", "close": 0.026, "volume": 8980086.0}, {"date": "2025-11-27", "close": 0.024, "volume": 3534934.0}, {"date": "2025-11-28", "close": 0.025, "volume": 5318349.0}, {"date": "2025-12-01", "close": 0.025, "volume": 10790349.0}, {"date": "2025-12-02", "close": 0.024, "volume": 14900219.0}, {"date": "2025-12-03", "close": 0.025, "volume": 17621857.0}, {"date": "2025-12-04", "close": 0.027, "volume": 68499395.0}, {"date": "2025-12-05", "close": 0.028, "volume": 20955379.0}, {"date": "2025-12-08", "close": 0.027, "volume": 4556971.0}, {"date": "2025-12-09", "close": 0.026, "volume": 34119565.0}, {"date": "2025-12-10", "close": 0.025, "volume": 8518157.0}, {"date": "2025-12-11", "close": 0.023, "volume": 34669542.0}, {"date": "2025-12-12", "close": 0.024, "volume": 13736031.0}, {"date": "2025-12-15", "close": 0.024, "volume": 15280417.0}, {"date": "2025-12-16", "close": 0.024, "volume": 11530138.0}, {"date": "2025-12-17", "close": 0.023, "volume": 8258725.0}, {"date": "2025-12-18", "close": 0.022, "volume": 16998469.0}, {"date": "2025-12-19", "close": 0.023, "volume": 184661006.0}, {"date": "2025-12-22", "close": 0.024, "volume": 152832227.0}, {"date": "2025-12-23", "close": 0.025, "volume": 36652485.0}, {"date": "2025-12-24", "close": 0.024, "volume": 18385469.0}, {"date": "2025-12-29", "close": 0.025, "volume": 11676152.0}, {"date": "2025-12-30", "close": 0.024, "volume": 20998949.0}, {"date": "2025-12-31", "close": 0.025, "volume": 14146169.0}, {"date": "2026-01-02", "close": 0.025, "volume": 9291818.0}, {"date": "2026-01-05", "close": 0.028, "volume": 49858963.0}, {"date": "2026-01-06", "close": 0.029, "volume": 23694390.0}, {"date": "2026-01-07", "close": 0.03, "volume": 23774889.0}, {"date": "2026-01-08", "close": 0.032, "volume": 57476289.0}, {"date": "2026-01-09", "close": 0.031, "volume": 12133862.0}, {"date": "2026-01-12", "close": 0.033, "volume": 23530646.0}, {"date": "2026-01-13", "close": 0.032, "volume": 15652916.0}, {"date": "2026-01-14", "close": 0.033, "volume": 10895323.0}, {"date": "2026-01-15", "close": 0.034, "volume": 18047587.0}, {"date": "2026-01-16", "close": 0.037, "volume": 35858877.0}, {"date": "2026-01-19", "close": 0.037, "volume": 29062887.0}, {"date": "2026-01-20", "close": 0.037, "volume": 27017018.0}, {"date": "2026-01-21", "close": 0.038, "volume": 13435357.0}, {"date": "2026-01-22", "close": 0.039, "volume": 15427965.0}, {"date": "2026-01-23", "close": 0.042, "volume": 34808006.0}, {"date": "2026-01-27", "close": 0.044, "volume": 49108257.0}, {"date": "2026-01-28", "close": 0.051, "volume": 69944331.0}, {"date": "2026-01-29", "close": 0.055, "volume": 88845197.0}, {"date": "2026-01-30", "close": 0.049, "volume": 91703042.0}, {"date": "2026-02-02", "close": 0.046, "volume": 44614231.0}, {"date": "2026-02-03", "close": 0.046, "volume": 41200463.0}, {"date": "2026-02-04", "close": 0.044, "volume": 38521770.0}, {"date": "2026-02-05", "close": 0.042, "volume": 33234549.0}, {"date": "2026-02-06", "close": 0.037, "volume": 50286209.0}, {"date": "2026-02-09", "close": 0.04, "volume": 31127975.0}, {"date": "2026-02-10", "close": 0.046, "volume": 32011035.0}, {"date": "2026-02-11", "close": 0.047, "volume": 17342608.0}, {"date": "2026-02-12", "close": 0.042, "volume": 22182841.0}, {"date": "2026-02-13", "close": 0.045, "volume": 35770654.0}, {"date": "2026-02-16", "close": 0.043, "volume": 8229136.0}, {"date": "2026-02-17", "close": 0.045, "volume": 25671110.0}, {"date": "2026-02-18", "close": 0.045, "volume": 12908525.0}, {"date": "2026-02-19", "close": 0.048, "volume": 15305974.0}, {"date": "2026-02-20", "close": 0.051, "volume": 46549027.0}, {"date": "2026-02-23", "close": 0.047, "volume": 19160200.0}, {"date": "2026-02-24", "close": 0.047, "volume": 17329658.0}, {"date": "2026-02-25", "close": 0.048, "volume": 13929052.0}, {"date": "2026-02-26", "close": 0.043, "volume": 28656584.0}, {"date": "2026-02-27", "close": 0.046, "volume": 10499280.0}, {"date": "2026-03-02", "close": 0.044, "volume": 12567104.0}, {"date": "2026-03-03", "close": 0.048, "volume": 28544781.0}, {"date": "2026-03-04", "close": 0.044, "volume": 26517077.0}, {"date": "2026-03-05", "close": 0.044, "volume": 23126172.0}, {"date": "2026-03-06", "close": 0.046, "volume": 21955263.0}, {"date": "2026-03-09", "close": 0.042, "volume": 33120105.0}, {"date": "2026-03-10", "close": 0.042, "volume": 11791701.0}, {"date": "2026-03-11", "close": 0.043, "volume": 31168742.0}, {"date": "2026-03-12", "close": 0.043, "volume": 9797058.0}, {"date": "2026-03-13", "close": 0.046, "volume": 34653914.0}, {"date": "2026-03-16", "close": 0.042, "volume": 23005056.0}, {"date": "2026-03-17", "close": 0.04, "volume": 12018651.0}, {"date": "2026-03-18", "close": 0.041, "volume": 12598555.0}, {"date": "2026-03-19", "close": 0.039, "volume": 15326801.0}, {"date": "2026-03-20", "close": 0.038, "volume": 12514015.0}, {"date": "2026-03-23", "close": 0.033, "volume": 43672346.0}, {"date": "2026-03-24", "close": 0.034, "volume": 21978556.0}, {"date": "2026-03-25", "close": 0.037, "volume": 29008473.0}, {"date": "2026-03-26", "close": 0.038, "volume": 6829311.0}, {"date": "2026-03-27", "close": 0.037, "volume": 8871390.0}, {"date": "2026-03-30", "close": 0.035, "volume": 20916960.0}, {"date": "2026-03-31", "close": 0.038, "volume": 13255576.0}, {"date": "2026-04-01", "close": 0.039, "volume": 18727050.0}, {"date": "2026-04-02", "close": 0.039, "volume": 13283658.0}, {"date": "2026-04-07", "close": 0.038, "volume": 6897338.0}, {"date": "2026-04-08", "close": 0.042, "volume": 11775861.0}, {"date": "2026-04-09", "close": 0.041, "volume": 7377239.0}, {"date": "2026-04-10", "close": 0.042, "volume": 10134634.0}, {"date": "2026-04-13", "close": 0.041, "volume": 16134901.0}, {"date": "2026-04-14", "close": 0.044, "volume": 19448592.0}, {"date": "2026-04-15", "close": 0.044, "volume": 18515942.0}, {"date": "2026-04-16", "close": 0.047, "volume": 39109968.0}, {"date": "2026-04-17", "close": 0.047, "volume": 25365256.0}, {"date": "2026-04-20", "close": 0.045, "volume": 16082199.0}, {"date": "2026-04-21", "close": 0.045, "volume": 10385426.0}, {"date": "2026-04-22", "close": 0.043, "volume": 19255377.0}, {"date": "2026-04-23", "close": 0.048, "volume": 45106738.0}, {"date": "2026-04-24", "close": 0.044, "volume": 9017883.0}, {"date": "2026-04-27", "close": 0.042, "volume": 11102008.0}, {"date": "2026-04-28", "close": 0.042, "volume": 10246780.0}, {"date": "2026-04-29", "close": 0.042, "volume": 8647918.0}, {"date": "2026-04-30", "close": 0.04, "volume": 12533726.0}, {"date": "2026-05-01", "close": 0.043, "volume": 13623940.0}, {"date": "2026-05-04", "close": 0.041, "volume": 8440977.0}, {"date": "2026-05-05", "close": 0.042, "volume": 6660811.0}, {"date": "2026-05-06", "close": 0.041, "volume": 4111313.0}, {"date": "2026-05-07", "close": 0.043, "volume": 13765949.0}, {"date": "2026-05-08", "close": 0.044, "volume": 6817827.0}, {"date": "2026-05-11", "close": 0.045, "volume": 9240690.0}, {"date": "2026-05-12", "close": 0.042, "volume": 15446583.0}, {"date": "2026-05-13", "close": 0.041, "volume": 9017191.0}, {"date": "2026-05-14", "close": 0.041, "volume": 10993214.0}, {"date": "2026-05-15", "close": 0.04, "volume": 17377171.0}, {"date": "2026-05-18", "close": 0.036, "volume": 25235649.0}, {"date": "2026-05-19", "close": 0.037, "volume": 10624479.0}, {"date": "2026-05-20", "close": 0.037, "volume": 5200400.0}, {"date": "2026-05-21", "close": 0.037, "volume": 7736862.0}, {"date": "2026-05-22", "close": 0.038, "volume": 8885258.0}, {"date": "2026-05-25", "close": 0.036, "volume": 13277517.0}, {"date": "2026-05-26", "close": 0.037, "volume": 2463724.0}, {"date": "2026-05-27", "close": 0.037, "volume": 6150047.0}, {"date": "2026-05-28", "close": 0.036, "volume": 4422268.0}, {"date": "2026-05-29", "close": 0.037, "volume": 2899644.0}, {"date": "2026-06-01", "close": 0.036, "volume": 3719526.0}, {"date": "2026-06-02", "close": 0.037, "volume": 3470187.0}, {"date": "2026-06-03", "close": 0.037, "volume": 25409919.0}, {"date": "2026-06-04", "close": 0.037, "volume": 9494337.0}, {"date": "2026-06-05", "close": 0.036, "volume": 2276225.0}, {"date": "2026-06-09", "close": 0.035, "volume": 15718893.0}, {"date": "2026-06-10", "close": 0.033, "volume": 16462094.0}, {"date": "2026-06-11", "close": 0.033, "volume": 21442924.0}, {"date": "2026-06-12", "close": 0.037, "volume": 11623191.0}, {"date": "2026-06-15", "close": 0.04, "volume": 22760132.0}, {"date": "2026-06-16", "close": 0.041, "volume": 12018502.0}, {"date": "2026-06-17", "close": 0.0525, "volume": 57341158.0}, {"date": "2026-06-19", "close": 0.037, "volume": 101035200.0}, {"date": "2026-06-22", "close": 0.042, "volume": 132985354.0}, {"date": "2026-06-23", "close": 0.045, "volume": 46945167.0}, {"date": "2026-06-24", "close": 0.049, "volume": 38076149.0}, {"date": "2026-06-25", "close": 0.051, "volume": 43297985.0}, {"date": "2026-06-26", "close": 0.052, "volume": 27995661.0}, {"date": "2026-06-29", "close": 0.052, "volume": 24431216.0}, {"date": "2026-06-30", "close": 0.055, "volume": 31375227.0}, {"date": "2026-07-01", "close": 0.053, "volume": 40321134.0}, {"date": "2026-07-02", "close": 0.054, "volume": 13414689.0}, {"date": "2026-07-03", "close": 0.052, "volume": 6192595.0}, {"date": "2026-07-06", "close": 0.052, "volume": 11373808.0}, {"date": "2026-07-07", "close": 0.054, "volume": 16575192.0}, {"date": "2026-07-08", "close": 0.054, "volume": 15843750.0}, {"date": "2026-07-09", "close": 0.054, "volume": 2744221.0}, {"date": "2026-07-10", "close": 0.055, "volume": 16505611.0}, {"date": "2026-07-13", "close": 0.053, "volume": 10037181.0}, {"date": "2026-07-14", "close": 0.049, "volume": 24609256.0}, {"date": "2026-07-15", "close": 0.054, "volume": 18283894.0}, {"date": "2026-07-16", "close": 0.052, "volume": 2577548.0}, {"date": "2026-07-17", "close": 0.054, "volume": 11954369.0}, {"date": "2026-07-20", "close": 0.054, "volume": 11485110.0}, {"date": "2026-07-21", "close": 0.053, "volume": 3919251.0}, {"date": "2026-07-22", "close": 0.055, "volume": 13069270.0}, {"date": "2026-07-23", "close": 0.053, "volume": 11305299.0}, {"date": "2026-07-24", "close": 0.052, "volume": 4203028.0}, {"date": "2026-07-27", "close": 0.052, "volume": 9792124.0}, {"date": "2026-07-28", "close": 0.052, "volume": 6406753.0}, {"date": "2026-07-29", "close": 0.052, "volume": 9317952.0}, {"date": "2026-07-30", "close": 0.052, "volume": 7919722.0}, {"date": "2026-07-31", "close": 0.052, "volume": 48107218.0}, {"date": "2026-08-03", "close": 0.053, "volume": 18843741.0}, {"date": "2026-08-06", "close": 0.047, "volume": 82116974.0}, {"date": "2026-08-07", "close": 0.044, "volume": 43651764.0}, {"date": "2026-08-10", "close": 0.046, "volume": 10646368.0}, {"date": "2026-08-11", "close": 0.047, "volume": 44550813.0}, {"date": "2026-08-12", "close": 0.045, "volume": 13074024.0}, {"date": "2026-08-13", "close": 0.044, "volume": 19643631.0}, {"date": "2026-08-14", "close": 0.044, "volume": 15346071.0}, {"date": "2026-08-17", "close": 0.043, "volume": 14407438.0}, {"date": "2026-08-18", "close": 0.044, "volume": 5870835.0}, {"date": "2026-08-19", "close": 0.043, "volume": 18143623.0}, {"date": "2026-08-20", "close": 0.042, "volume": 6721518.0}, {"date": "2026-08-21", "close": 0.042, "volume": 7947338.0}, {"date": "2026-08-24", "close": 0.046, "volume": 22166432.0}, {"date": "2026-08-25", "close": 0.046, "volume": 11473330.0}, {"date": "2026-08-26", "close": 0.047, "volume": 25963665.0}, {"date": "2026-08-27", "close": 0.05, "volume": 22535780.0}, {"date": "2026-08-28", "close": 0.048, "volume": 5613069.0}, {"date": "2026-08-31", "close": 0.046, "volume": 6132020.0}, {"date": "2026-09-01", "close": 0.045, "volume": 6985459.0}, {"date": "2026-09-02", "close": 0.042, "volume": 20481473.0}, {"date": "2026-09-03", "close": 0.043, "volume": 5896381.0}, {"date": "2026-09-04", "close": 0.045, "volume": 8433766.0}, {"date": "2026-09-07", "close": 0.046, "volume": 3581440.0}, {"date": "2026-09-08", "close": 0.044, "volume": 4930605.0}, {"date": "2026-09-09", "close": 0.046, "volume": 16344161.0}, {"date": "2026-09-10", "close": 0.044, "volume": 6297162.0}, {"date": "2026-09-11", "close": 0.044, "volume": 5649986.0}, {"date": "2026-09-14", "close": 0.041, "volume": 11682004.0}, {"date": "2026-09-15", "close": 0.041, "volume": 11054777.0}, {"date": "2026-09-16", "close": 0.041, "volume": 4837556.0}, {"date": "2026-09-17", "close": 0.041, "volume": 3899401.0}, {"date": "2026-09-18", "close": 0.041, "volume": 15367207.0}], "refreshing": true}