{"ticker": "BNR", "overview": {"name": "Bulletin Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BNR", "has_prices": true, "as_of": "2026-09-18", "last": 0.025, "prev_close": 0.027, "change": -0.0019999999999999983, "change_pct": -0.07407407407407401, "session_volume": 297695.0, "vwap_5": 0.027357398721052167, "vwap_20": 0.032627168840623014, "vwap_60": 0.036595632297168224, "vwap_250": 0.04843834250986043, "high_52w": 0.062, "low_52w": 0.025, "avg_volume_20": 368146.0, "sessions": 400, "market_cap": {"value": 7927560.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143358", "src": "ASX", "ticker": "BNR", "cik": "", "company": "Bulletin Resources Limited", "company_raw": "Bulletin Resources 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 just moved their BNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143358", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Martin", "notice_type": "3Y", "direct_shares": 72386271.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139299-6A1345419", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martin", "notice_type": "3Y", "direct_shares": 71386271.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Goldfire Enterprises Pty Ltd, an entity in which Mr Martin is a director and holds a bene", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111761-6A1334198", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martin", "notice_type": "3Y", "direct_shares": 71143510.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Goldfire Enterprises Pty Ltd, an entity in which Mr Martin is a director and holds a bene", "pct": null, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110305-6A1333555", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martin", "notice_type": "3Y", "direct_shares": 70912772.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Goldfire Enterprises Pty Ltd, an entity in which Mr Martin is a director and holds a bene", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108279-6A1332675", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Rob Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-01", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Poli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-14", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Beckwith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-30", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr P Poli", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-30", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Martin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-30", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-08", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-02", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-02", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/bnr", "needs_ocr": 0}], "directors": [{"name": "Robert Martin", "first_seen": "2026-07-06", "last_seen": "2026-09-24", "status": "current", "notices": 4}, {"name": "Mr R Martin", "first_seen": "2014-06-30", "last_seen": "2014-06-30", "status": "past", "notices": 1}, {"name": "Mr P Poli", "first_seen": "2014-06-30", "last_seen": "2014-06-30", "status": "past", "notices": 1}, {"name": "Mr A Beckwith", "first_seen": "2014-06-30", "last_seen": "2014-06-30", "status": "past", "notices": 1}, {"name": "Paul Poli", "first_seen": "2014-09-14", "last_seen": "2014-09-14", "status": "past", "notices": 1}, {"name": "Rob Martin", "first_seen": "2016-12-01", "last_seen": "2016-12-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "30 September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155487-6A1352504"}, {"date": "2026-10-22", "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/2924-03151673-6A1350672"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151670-6A1350670"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139299-6A1345419"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "Notification of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138081-6A1344894"}], "performance": {"ticker": "BNR", "has_prices": true, "summary": {"n": 2, "avg": -0.25029137529137524, "win_rate": 0.0, "best": -0.20512820512820512, "worst": -0.2954545454545454, "as_of": "2026-10-30"}, "buys": [{"who": "Han Yusheng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6182171.754000001, "date": "2026-06-26", "score": 60.7, "ref_price": 0.039, "return": -0.20512820512820512}, {"who": "Han Yusheng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5466143.2, "date": "2026-03-31", "score": 60.1, "ref_price": 0.044, "return": -0.2954545454545454}]}, "price_series": [{"date": "2010-12-20", "close": 0.03839198, "volume": 3565151.0}, {"date": "2010-12-21", "close": 0.03664689, "volume": 10071114.0}, {"date": "2010-12-22", "close": 0.03664689, "volume": 2488978.0}, {"date": "2010-12-23", "close": 0.037519435, "volume": 2464056.0}, {"date": "2010-12-24", "close": 0.037519435, "volume": 401125.0}, {"date": "2010-12-29", "close": 0.03839198, "volume": 1914199.0}, {"date": "2010-12-30", "close": 0.037519435, "volume": 750420.0}, {"date": "2010-12-31", "close": 0.03664689, "volume": 595958.0}, {"date": "2011-01-04", "close": 0.03664689, "volume": 201245.0}, {"date": "2011-01-05", "close": 0.0349018, "volume": 327330.0}, {"date": "2011-01-06", "close": 0.034029255, "volume": 286518.0}, {"date": "2011-01-07", "close": 0.0349018, "volume": 28795.0}, {"date": "2011-01-10", "close": 0.0349018, "volume": 563186.0}, {"date": "2011-01-11", "close": 0.034029255, "volume": 905145.0}, {"date": "2011-01-12", "close": 0.0349018, "volume": 727962.0}, {"date": "2011-01-13", "close": 0.035774345, "volume": 917729.0}, {"date": "2011-01-17", "close": 0.03664689, "volume": 599688.0}, {"date": "2011-01-18", "close": 0.035774345, "volume": 2005627.0}, {"date": "2011-01-19", "close": 0.035774345, "volume": 895891.0}, {"date": "2011-01-20", "close": 0.0349018, "volume": 921150.0}, {"date": "2011-01-21", "close": 0.0349018, "volume": 1146073.0}, {"date": "2011-01-24", "close": 0.035774345, "volume": 415451.0}, {"date": "2011-01-25", "close": 0.0349018, "volume": 945510.0}, {"date": "2011-01-27", "close": 0.0349018, "volume": 573036.0}, {"date": "2011-01-28", "close": 0.0349018, "volume": 114607.0}, {"date": "2011-01-31", "close": 0.034029255, "volume": 372474.0}, {"date": "2011-02-01", "close": 0.034029255, "volume": 590227.0}, {"date": "2011-02-02", "close": 0.03315671, "volume": 28652.0}, {"date": "2011-02-03", "close": 0.0349018, "volume": 842363.0}, {"date": "2011-02-04", "close": 0.034029255, "volume": 143259.0}, {"date": "2011-02-07", "close": 0.034029255, "volume": 633205.0}, {"date": "2011-02-08", "close": 0.032284165, "volume": 6644356.0}, {"date": "2011-02-09", "close": 0.02966653, "volume": 534225.0}, {"date": "2011-02-10", "close": 0.02792144, "volume": 70908.0}, {"date": "2011-02-14", "close": 0.03315671, "volume": 630340.0}, {"date": "2011-02-16", "close": 0.028793985, "volume": 1652241.0}, {"date": "2011-02-18", "close": 0.030539075, "volume": 257866.0}, {"date": "2011-02-21", "close": 0.02966653, "volume": 343822.0}, {"date": "2011-02-22", "close": 0.028793985, "volume": 1391137.0}, {"date": "2011-02-23", "close": 0.03315671, "volume": 5152892.0}, {"date": "2011-02-24", "close": 0.03141162, "volume": 1461243.0}, {"date": "2011-02-25", "close": 0.03141162, "volume": 57304.0}, {"date": "2011-02-28", "close": 0.030539075, "volume": 630340.0}, {"date": "2011-03-01", "close": 0.030539075, "volume": 372474.0}, {"date": "2011-03-02", "close": 0.030539075, "volume": 573036.0}, {"date": "2011-03-03", "close": 0.03141162, "volume": 2151751.0}, {"date": "2011-03-04", "close": 0.032284165, "volume": 1616599.0}, {"date": "2011-03-07", "close": 0.032284165, "volume": 429777.0}, {"date": "2011-03-08", "close": 0.032284165, "volume": 398948.0}, {"date": "2011-03-09", "close": 0.03141162, "volume": 527807.0}, {"date": "2011-03-10", "close": 0.03141162, "volume": 859555.0}, {"date": "2011-03-14", "close": 0.030539075, "volume": 2093136.0}, {"date": "2011-03-15", "close": 0.02966653, "volume": 773599.0}, {"date": "2011-03-16", "close": 0.02966653, "volume": 581712.0}, {"date": "2011-03-17", "close": 0.03141162, "volume": 309440.0}, {"date": "2011-03-18", "close": 0.02966653, "volume": 1174725.0}, {"date": "2011-03-21", "close": 0.028793985, "volume": 859555.0}, {"date": "2011-03-22", "close": 0.02966653, "volume": 485075.0}, {"date": "2011-03-23", "close": 0.03141162, "volume": 487081.0}, {"date": "2011-03-24", "close": 0.03141162, "volume": 658992.0}, {"date": "2011-03-25", "close": 0.02966653, "volume": 574096.0}, {"date": "2011-03-29", "close": 0.02966653, "volume": 861784.0}, {"date": "2011-03-30", "close": 0.03315671, "volume": 344985.0}, {"date": "2011-03-31", "close": 0.0349018, "volume": 170748.0}, {"date": "2011-04-01", "close": 0.0349018, "volume": 787925.0}, {"date": "2011-04-06", "close": 0.03315671, "volume": 286518.0}, {"date": "2011-04-07", "close": 0.03315671, "volume": 859555.0}, {"date": "2011-04-08", "close": 0.03141162, "volume": 763221.0}, {"date": "2011-04-12", "close": 0.034029255, "volume": 1796469.0}, {"date": "2011-04-14", "close": 0.034029255, "volume": 481351.0}, {"date": "2011-04-15", "close": 0.03315671, "volume": 286518.0}, {"date": "2011-04-20", "close": 0.032284165, "volume": 212023.0}, {"date": "2011-04-21", "close": 0.034029255, "volume": 716295.0}, {"date": "2011-04-27", "close": 0.0349018, "volume": 517933.0}, {"date": "2011-04-29", "close": 0.03141162, "volume": 573036.0}, {"date": "2011-05-04", "close": 0.03141162, "volume": 816095.0}, {"date": "2011-05-06", "close": 0.03141162, "volume": 22921.0}, {"date": "2011-05-10", "close": 0.03141162, "volume": 2292.0}, {"date": "2011-05-12", "close": 0.028793985, "volume": 284226.0}, {"date": "2011-05-13", "close": 0.03315671, "volume": 200563.0}, {"date": "2011-05-16", "close": 0.02966653, "volume": 5701712.0}, {"date": "2011-05-23", "close": 0.028793985, "volume": 120338.0}, {"date": "2011-05-24", "close": 0.02617635, "volume": 5089308.0}, {"date": "2011-05-25", "close": 0.025303805, "volume": 3125340.0}, {"date": "2011-05-26", "close": 0.02617635, "volume": 573036.0}, {"date": "2011-05-27", "close": 0.02617635, "volume": 286518.0}, {"date": "2011-05-31", "close": 0.027048895, "volume": 461294.0}, {"date": "2011-06-01", "close": 0.025303805, "volume": 2859451.0}, {"date": "2011-06-03", "close": 0.02617635, "volume": 1522666.0}, {"date": "2011-06-06", "close": 0.025303805, "volume": 286518.0}, {"date": "2011-06-07", "close": 0.025303805, "volume": 114607.0}, {"date": "2011-06-08", "close": 0.025303805, "volume": 8154594.0}, {"date": "2011-06-10", "close": 0.02617635, "volume": 1232028.0}, {"date": "2011-06-15", "close": 0.025303805, "volume": 1090740.0}, {"date": "2011-06-16", "close": 0.02443126, "volume": 227243.0}, {"date": "2011-06-17", "close": 0.02617635, "volume": 515733.0}, {"date": "2011-06-21", "close": 0.02617635, "volume": 2110745.0}, {"date": "2011-06-22", "close": 0.02443126, "volume": 1088769.0}, {"date": "2011-06-23", "close": 0.021813625, "volume": 7650614.0}, {"date": "2011-06-24", "close": 0.02268617, "volume": 802251.0}, {"date": "2011-06-27", "close": 0.021813625, "volume": 2786853.0}, {"date": "2011-06-28", "close": 0.02094108, "volume": 2120234.0}, {"date": "2011-06-29", "close": 0.02094108, "volume": 2063653.0}, {"date": "2011-06-30", "close": 0.02094108, "volume": 6027563.0}, {"date": "2011-07-01", "close": 0.02268617, "volume": 1043121.0}, {"date": "2011-07-04", "close": 0.02617635, "volume": 2282272.0}, {"date": "2011-07-05", "close": 0.02443126, "volume": 286518.0}, {"date": "2011-07-06", "close": 0.023558715, "volume": 313176.0}, {"date": "2011-07-07", "close": 0.02443126, "volume": 97416.0}, {"date": "2011-07-08", "close": 0.02443126, "volume": 974162.0}, {"date": "2011-07-11", "close": 0.023558715, "volume": 18675.0}, {"date": "2011-07-12", "close": 0.023558715, "volume": 97416.0}, {"date": "2011-07-13", "close": 0.023558715, "volume": 98717.0}, {"date": "2011-07-14", "close": 0.02268617, "volume": 337415.0}, {"date": "2011-07-18", "close": 0.02094108, "volume": 3379614.0}, {"date": "2011-07-19", "close": 0.021813625, "volume": 1449782.0}, {"date": "2011-07-20", "close": 0.02094108, "volume": 85955.0}, {"date": "2011-07-21", "close": 0.02094108, "volume": 938118.0}, {"date": "2011-07-25", "close": 0.02268617, "volume": 1010206.0}, {"date": "2011-07-27", "close": 0.02268617, "volume": 1814004.0}, {"date": "2011-07-29", "close": 0.02094108, "volume": 143259.0}, {"date": "2011-08-01", "close": 0.02617635, "volume": 1909609.0}, {"date": "2011-08-02", "close": 0.02443126, "volume": 1539611.0}, {"date": "2011-08-03", "close": 0.02268617, "volume": 2292145.0}, {"date": "2011-08-04", "close": 0.02268617, "volume": 573036.0}, {"date": "2011-08-05", "close": 0.02094108, "volume": 1562063.0}, {"date": "2011-08-08", "close": 0.021813625, "volume": 2687987.0}, {"date": "2011-08-09", "close": 0.021813625, "volume": 1288902.0}, {"date": "2011-08-10", "close": 0.021813625, "volume": 148989.0}, {"date": "2011-08-11", "close": 0.02094108, "volume": 458429.0}, {"date": "2011-08-12", "close": 0.02094108, "volume": 658992.0}, {"date": "2011-08-15", "close": 0.02094108, "volume": 716295.0}, {"date": "2011-08-16", "close": 0.02094108, "volume": 859555.0}, {"date": "2011-08-17", "close": 0.02094108, "volume": 7210746.0}, {"date": "2011-08-18", "close": 0.020068535, "volume": 1200540.0}, {"date": "2011-08-19", "close": 0.02094108, "volume": 1120000.0}, {"date": "2011-08-22", "close": 0.020068535, "volume": 200563.0}, {"date": "2011-08-23", "close": 0.020068535, "volume": 601688.0}, {"date": "2011-08-24", "close": 0.021813625, "volume": 4580136.0}, {"date": "2011-08-25", "close": 0.02268617, "volume": 1598771.0}, {"date": "2011-08-26", "close": 0.023558715, "volume": 1341558.0}, {"date": "2011-08-29", "close": 0.023558715, "volume": 573036.0}, {"date": "2011-08-30", "close": 0.02268617, "volume": 114607.0}, {"date": "2011-08-31", "close": 0.02268617, "volume": 333330.0}, {"date": "2011-09-01", "close": 0.021813625, "volume": 658992.0}, {"date": "2011-09-02", "close": 0.021813625, "volume": 441238.0}, {"date": "2011-09-05", "close": 0.021813625, "volume": 452384.0}, {"date": "2011-09-06", "close": 0.02268617, "volume": 357002.0}, {"date": "2011-09-08", "close": 0.021813625, "volume": 286518.0}, {"date": "2011-09-09", "close": 0.02268617, "volume": 628621.0}, {"date": "2011-09-12", "close": 0.02268617, "volume": 682091.0}, {"date": "2011-09-13", "close": 0.02268617, "volume": 286518.0}, {"date": "2011-09-14", "close": 0.02268617, "volume": 114607.0}, {"date": "2011-09-15", "close": 0.02268617, "volume": 22921.0}, {"date": "2011-09-16", "close": 0.02268617, "volume": 670275.0}, {"date": "2011-09-19", "close": 0.023558715, "volume": 1948495.0}, {"date": "2011-09-20", "close": 0.02268617, "volume": 492811.0}, {"date": "2011-09-21", "close": 0.02268617, "volume": 103147.0}, {"date": "2011-09-22", "close": 0.020068535, "volume": 2238022.0}, {"date": "2011-09-23", "close": 0.0174509, "volume": 381642.0}, {"date": "2011-09-26", "close": 0.01919599, "volume": 286518.0}, {"date": "2011-09-28", "close": 0.02268617, "volume": 701706.0}, {"date": "2011-09-29", "close": 0.021813625, "volume": 257866.0}, {"date": "2011-09-30", "close": 0.02268617, "volume": 203376.0}, {"date": "2011-10-03", "close": 0.02094108, "volume": 143259.0}, {"date": "2011-10-05", "close": 0.02268617, "volume": 153052.0}, {"date": "2011-10-06", "close": 0.02094108, "volume": 429777.0}, {"date": "2011-10-10", "close": 0.02268617, "volume": 975440.0}, {"date": "2011-10-12", "close": 0.023558715, "volume": 779329.0}, {"date": "2011-10-18", "close": 0.02268617, "volume": 573036.0}, {"date": "2011-10-20", "close": 0.023558715, "volume": 945510.0}, {"date": "2011-10-21", "close": 0.023558715, "volume": 229215.0}, {"date": "2011-10-25", "close": 0.023558715, "volume": 527193.0}, {"date": "2011-10-26", "close": 0.02443126, "volume": 839212.0}, {"date": "2011-10-27", "close": 0.02617635, "volume": 1432591.0}, {"date": "2011-10-31", "close": 0.02617635, "volume": 297979.0}, {"date": "2011-11-01", "close": 0.02617635, "volume": 296701.0}, {"date": "2011-11-02", "close": 0.025303805, "volume": 28652.0}, {"date": "2011-11-03", "close": 0.025303805, "volume": 458429.0}, {"date": "2011-11-04", "close": 0.025303805, "volume": 3042823.0}, {"date": "2011-11-07", "close": 0.025303805, "volume": 229919.0}, {"date": "2011-11-08", "close": 0.02443126, "volume": 973721.0}, {"date": "2011-11-09", "close": 0.02443126, "volume": 773599.0}, {"date": "2011-11-10", "close": 0.02268617, "volume": 1146073.0}, {"date": "2011-11-11", "close": 0.025303805, "volume": 510002.0}, {"date": "2011-11-14", "close": 0.02443126, "volume": 142938.0}, {"date": "2011-11-15", "close": 0.02443126, "volume": 802251.0}, {"date": "2011-11-17", "close": 0.025303805, "volume": 534626.0}, {"date": "2011-11-18", "close": 0.02443126, "volume": 143259.0}, {"date": "2011-11-21", "close": 0.02443126, "volume": 1102877.0}, {"date": "2011-11-22", "close": 0.02443126, "volume": 171911.0}, {"date": "2011-11-23", "close": 0.02443126, "volume": 446968.0}, {"date": "2011-11-24", "close": 0.02443126, "volume": 181887.0}, {"date": "2011-11-28", "close": 0.023558715, "volume": 46416.0}, {"date": "2011-11-29", "close": 0.02268617, "volume": 722771.0}, {"date": "2011-11-30", "close": 0.02443126, "volume": 562194.0}, {"date": "2011-12-01", "close": 0.025303805, "volume": 606055.0}, {"date": "2011-12-02", "close": 0.025303805, "volume": 568670.0}, {"date": "2011-12-05", "close": 0.02443126, "volume": 22131.0}, {"date": "2011-12-07", "close": 0.021813625, "volume": 859555.0}, {"date": "2011-12-08", "close": 0.021813625, "volume": 1146073.0}, {"date": "2011-12-09", "close": 0.021813625, "volume": 1243260.0}, {"date": "2011-12-15", "close": 0.02268617, "volume": 2005627.0}, {"date": "2011-12-16", "close": 0.02268617, "volume": 219519.0}, {"date": "2011-12-19", "close": 0.02094108, "volume": 189973.0}, {"date": "2011-12-20", "close": 0.020068535, "volume": 383063.0}, {"date": "2011-12-21", "close": 0.020068535, "volume": 303709.0}, {"date": "2011-12-22", "close": 0.020068535, "volume": 455564.0}, {"date": "2011-12-23", "close": 0.021813625, "volume": 390536.0}, {"date": "2011-12-30", "close": 0.020068535, "volume": 343822.0}, {"date": "2012-01-03", "close": 0.023558715, "volume": 200563.0}, {"date": "2012-01-04", "close": 0.023558715, "volume": 368686.0}, {"date": "2012-01-06", "close": 0.02443126, "volume": 143259.0}, {"date": "2012-01-09", "close": 0.02443126, "volume": 290306.0}, {"date": "2012-01-10", "close": 0.02443126, "volume": 573036.0}, {"date": "2012-01-11", "close": 0.02443126, "volume": 439954.0}, {"date": "2012-01-13", "close": 0.02268617, "volume": 372474.0}, {"date": "2012-01-16", "close": 0.02443126, "volume": 500834.0}, {"date": "2012-01-17", "close": 0.025303805, "volume": 166605.0}, {"date": "2012-01-19", "close": 0.02268617, "volume": 343822.0}, {"date": "2012-01-20", "close": 0.021813625, "volume": 286518.0}, {"date": "2012-01-23", "close": 0.02268617, "volume": 773599.0}, {"date": "2012-01-25", "close": 0.021813625, "volume": 287659.0}, {"date": "2012-01-27", "close": 0.023558715, "volume": 286518.0}, {"date": "2012-01-31", "close": 0.02268617, "volume": 573036.0}, {"date": "2012-02-01", "close": 0.02268617, "volume": 458429.0}, {"date": "2012-02-02", "close": 0.021813625, "volume": 401125.0}, {"date": "2012-02-06", "close": 0.021813625, "volume": 27511.0}, {"date": "2012-02-08", "close": 0.021813625, "volume": 75635.0}, {"date": "2012-02-10", "close": 0.02268617, "volume": 1789598.0}, {"date": "2012-02-13", "close": 0.023558715, "volume": 2223381.0}, {"date": "2012-02-14", "close": 0.023558715, "volume": 22921.0}, {"date": "2012-02-16", "close": 0.023558715, "volume": 2269224.0}, {"date": "2012-02-20", "close": 0.023558715, "volume": 416552.0}, {"date": "2012-02-21", "close": 0.02268617, "volume": 1196763.0}, {"date": "2012-02-22", "close": 0.021813625, "volume": 954415.0}, {"date": "2012-02-23", "close": 0.021813625, "volume": 286518.0}, {"date": "2012-02-24", "close": 0.02268617, "volume": 1138360.0}, {"date": "2012-02-27", "close": 0.02268617, "volume": 952123.0}, {"date": "2012-02-28", "close": 0.02268617, "volume": 114607.0}, {"date": "2012-02-29", "close": 0.02268617, "volume": 652379.0}, {"date": "2012-03-01", "close": 0.02268617, "volume": 314689.0}, {"date": "2012-03-05", "close": 0.023558715, "volume": 1031465.0}, {"date": "2012-03-06", "close": 0.02443126, "volume": 57304.0}, {"date": "2012-03-08", "close": 0.02268617, "volume": 86437.0}, {"date": "2012-03-09", "close": 0.02094108, "volume": 1203376.0}, {"date": "2012-03-12", "close": 0.02268617, "volume": 1423113.0}, {"date": "2012-03-13", "close": 0.02094108, "volume": 2721923.0}, {"date": "2012-03-14", "close": 0.02094108, "volume": 295114.0}, {"date": "2012-03-15", "close": 0.020068535, "volume": 392530.0}, {"date": "2012-03-20", "close": 0.021813625, "volume": 22921.0}, {"date": "2012-03-21", "close": 0.02268617, "volume": 676103.0}, {"date": "2012-03-22", "close": 0.021813625, "volume": 286518.0}, {"date": "2012-03-26", "close": 0.02094108, "volume": 297979.0}, {"date": "2012-03-27", "close": 0.023558715, "volume": 722026.0}, {"date": "2012-03-28", "close": 0.023558715, "volume": 1070518.0}, {"date": "2012-03-29", "close": 0.02268617, "volume": 417044.0}, {"date": "2012-04-02", "close": 0.02268617, "volume": 621962.0}, {"date": "2012-04-03", "close": 0.021813625, "volume": 28652.0}, {"date": "2012-04-04", "close": 0.021813625, "volume": 472537.0}, {"date": "2012-04-05", "close": 0.021813625, "volume": 111679.0}, {"date": "2012-04-11", "close": 0.02094108, "volume": 28795.0}, {"date": "2012-04-12", "close": 0.02094108, "volume": 57304.0}, {"date": "2012-04-13", "close": 0.023558715, "volume": 1452710.0}, {"date": "2012-04-16", "close": 0.023558715, "volume": 88758.0}, {"date": "2012-04-18", "close": 0.023558715, "volume": 972380.0}, {"date": "2012-04-19", "close": 0.02443126, "volume": 1753491.0}, {"date": "2012-04-20", "close": 0.025303805, "volume": 477402.0}, {"date": "2012-04-23", "close": 0.025303805, "volume": 89835.0}, {"date": "2012-04-27", "close": 0.023558715, "volume": 393934.0}, {"date": "2012-04-30", "close": 0.02094108, "volume": 1566114.0}, {"date": "2012-05-01", "close": 0.021813625, "volume": 1203376.0}, {"date": "2012-05-02", "close": 0.020068535, "volume": 163115.0}, {"date": "2012-05-03", "close": 0.020068535, "volume": 1289332.0}, {"date": "2012-05-07", "close": 0.0174509, "volume": 1146073.0}, {"date": "2012-05-08", "close": 0.018323445, "volume": 1432935.0}, {"date": "2012-05-09", "close": 0.0174509, "volume": 46227.0}, {"date": "2012-05-11", "close": 0.018323445, "volume": 601688.0}, {"date": "2012-05-16", "close": 0.018323445, "volume": 297979.0}, {"date": "2012-05-18", "close": 0.0174509, "volume": 429777.0}, {"date": "2012-05-22", "close": 0.0174509, "volume": 114607.0}, {"date": "2012-05-23", "close": 0.015880319, "volume": 143259.0}, {"date": "2012-05-28", "close": 0.016578355, "volume": 429777.0}, {"date": "2012-05-29", "close": 0.01570581, "volume": 726066.0}, {"date": "2012-05-31", "close": 0.016054828, "volume": 133489.0}, {"date": "2012-06-01", "close": 0.014833265, "volume": 439548.0}, {"date": "2012-06-04", "close": 0.014833265, "volume": 401125.0}, {"date": "2012-06-06", "close": 0.014833265, "volume": 538012.0}, {"date": "2012-06-12", "close": 0.01570581, "volume": 286518.0}, {"date": "2012-06-13", "close": 0.015356792, "volume": 57304.0}, {"date": "2012-06-14", "close": 0.01396072, "volume": 1171464.0}, {"date": "2012-06-19", "close": 0.01570581, "volume": 959171.0}, {"date": "2012-06-20", "close": 0.015880319, "volume": 1547198.0}, {"date": "2012-06-21", "close": 0.017276391, "volume": 444917.0}, {"date": "2012-06-22", "close": 0.016578355, "volume": 1484084.0}, {"date": "2012-06-25", "close": 0.016927373, "volume": 143259.0}, {"date": "2012-06-26", "close": 0.014833265, "volume": 444768.0}, {"date": "2012-06-27", "close": 0.01396072, "volume": 131798.0}, {"date": "2012-06-28", "close": 0.014135229, "volume": 731647.0}, {"date": "2012-06-29", "close": 0.013088175, "volume": 515704.0}, {"date": "2012-07-05", "close": 0.013262684, "volume": 286518.0}, {"date": "2012-07-12", "close": 0.013437193, "volume": 716295.0}, {"date": "2012-07-18", "close": 0.013262684, "volume": 57304.0}, {"date": "2012-07-19", "close": 0.013262684, "volume": 257866.0}, {"date": "2012-07-23", "close": 0.013088175, "volume": 229215.0}, {"date": "2012-07-24", "close": 0.01221563, "volume": 1006676.0}, {"date": "2012-07-31", "close": 0.011692103, "volume": 220619.0}, {"date": "2012-08-01", "close": 0.011168576, "volume": 87669.0}, {"date": "2012-08-02", "close": 0.011517594, "volume": 286518.0}, {"date": "2012-08-08", "close": 0.01047054, "volume": 257866.0}, {"date": "2012-08-09", "close": 0.010121522, "volume": 143259.0}, {"date": "2012-08-10", "close": 0.009597995, "volume": 572962.0}, {"date": "2012-08-13", "close": 0.010121522, "volume": 492811.0}, {"date": "2012-08-14", "close": 0.009597995, "volume": 240675.0}, {"date": "2012-08-15", "close": 0.008899959, "volume": 189102.0}, {"date": "2012-08-16", "close": 0.008899959, "volume": 1088769.0}, {"date": "2012-08-17", "close": 0.008899959, "volume": 286518.0}, {"date": "2012-08-20", "close": 0.009597995, "volume": 429777.0}, {"date": "2012-08-21", "close": 0.009597995, "volume": 143259.0}, {"date": "2012-08-22", "close": 0.00872545, "volume": 899673.0}, {"date": "2012-08-23", "close": 0.00872545, "volume": 2022813.0}, {"date": "2012-08-28", "close": 0.009074468, "volume": 114607.0}, {"date": "2012-08-30", "close": 0.00872545, "volume": 309514.0}, {"date": "2012-09-04", "close": 0.008550941, "volume": 114607.0}, {"date": "2012-09-05", "close": 0.008550941, "volume": 57304.0}, {"date": "2012-09-06", "close": 0.011168576, "volume": 1358096.0}, {"date": "2012-09-07", "close": 0.012564648, "volume": 3070908.0}, {"date": "2012-09-10", "close": 0.01396072, "volume": 710559.0}, {"date": "2012-09-11", "close": 0.012913666, "volume": 1355225.0}, {"date": "2012-09-12", "close": 0.01396072, "volume": 704835.0}, {"date": "2012-09-13", "close": 0.01396072, "volume": 297698.0}, {"date": "2012-09-14", "close": 0.01396072, "volume": 229215.0}, {"date": "2012-09-17", "close": 0.01221563, "volume": 754122.0}, {"date": "2012-09-18", "close": 0.011866612, "volume": 401125.0}, {"date": "2012-09-20", "close": 0.011343085, "volume": 286518.0}, {"date": "2012-09-21", "close": 0.011692103, "volume": 143259.0}, {"date": "2012-09-24", "close": 0.011168576, "volume": 2848707.0}, {"date": "2012-09-26", "close": 0.011168576, "volume": 2292145.0}, {"date": "2012-09-28", "close": 0.013786211, "volume": 6648196.0}, {"date": "2012-10-01", "close": 0.01396072, "volume": 286518.0}, {"date": "2012-10-02", "close": 0.015182283, "volume": 779329.0}, {"date": "2012-10-03", "close": 0.015531301, "volume": 1249219.0}, {"date": "2012-10-04", "close": 0.0174509, "volume": 1621693.0}, {"date": "2012-10-05", "close": 0.020068535, "volume": 1936106.0}, {"date": "2012-10-08", "close": 0.02094108, "volume": 2368795.0}, {"date": "2012-10-09", "close": 0.017101882, "volume": 85955.0}, {"date": "2012-10-10", "close": 0.0174509, "volume": 662590.0}, {"date": "2012-10-15", "close": 0.01919599, "volume": 229215.0}, {"date": "2012-10-16", "close": 0.018323445, "volume": 1203376.0}, {"date": "2012-10-23", "close": 0.014833265, "volume": 4303509.0}, {"date": "2012-10-24", "close": 0.015007774, "volume": 988488.0}, {"date": "2012-10-26", "close": 0.014833265, "volume": 573036.0}, {"date": "2012-10-29", "close": 0.014833265, "volume": 2319261.0}, {"date": "2012-10-30", "close": 0.014833265, "volume": 57304.0}, {"date": "2012-10-31", "close": 0.014658756, "volume": 148989.0}, {"date": "2012-11-01", "close": 0.014309738, "volume": 1260680.0}, {"date": "2012-11-02", "close": 0.014658756, "volume": 1283601.0}, {"date": "2012-11-05", "close": 0.014658756, "volume": 197113.0}, {"date": "2012-11-06", "close": 0.014658756, "volume": 569999.0}, {"date": "2012-11-08", "close": 0.015182283, "volume": 1498490.0}, {"date": "2012-11-09", "close": 0.014833265, "volume": 1891020.0}, {"date": "2012-11-12", "close": 0.015182283, "volume": 246406.0}, {"date": "2012-11-13", "close": 0.014658756, "volume": 387969.0}, {"date": "2012-11-14", "close": 0.014658756, "volume": 1146073.0}, {"date": "2012-11-15", "close": 0.015007774, "volume": 573036.0}, {"date": "2012-11-19", "close": 0.014309738, "volume": 2389562.0}, {"date": "2012-11-20", "close": 0.014833265, "volume": 54438.0}, {"date": "2012-11-22", "close": 0.014135229, "volume": 429777.0}, {"date": "2012-11-23", "close": 0.014658756, "volume": 154720.0}, {"date": "2012-11-26", "close": 0.014658756, "volume": 34153.0}, {"date": "2012-11-27", "close": 0.013611702, "volume": 997083.0}, {"date": "2012-11-28", "close": 0.013088175, "volume": 206064.0}, {"date": "2012-11-29", "close": 0.013088175, "volume": 171911.0}, {"date": "2012-11-30", "close": 0.013088175, "volume": 286518.0}, {"date": "2012-12-03", "close": 0.01396072, "volume": 566905.0}, {"date": "2012-12-05", "close": 0.014484247, "volume": 286518.0}, {"date": "2012-12-06", "close": 0.013611702, "volume": 206293.0}, {"date": "2012-12-07", "close": 0.012913666, "volume": 1489895.0}, {"date": "2012-12-10", "close": 0.012913666, "volume": 573036.0}, {"date": "2012-12-11", "close": 0.012913666, "volume": 358148.0}, {"date": "2012-12-12", "close": 0.011517594, "volume": 2504003.0}, {"date": "2012-12-13", "close": 0.011517594, "volume": 171911.0}, {"date": "2012-12-18", "close": 0.011343085, "volume": 916635.0}, {"date": "2012-12-19", "close": 0.009597995, "volume": 859555.0}, {"date": "2012-12-21", "close": 0.009423486, "volume": 108877.0}, {"date": "2012-12-24", "close": 0.010296031, "volume": 103147.0}, {"date": "2012-12-27", "close": 0.013088175, "volume": 1256588.0}, {"date": "2012-12-28", "close": 0.012564648, "volume": 1067962.0}, {"date": "2013-01-02", "close": 0.01221563, "volume": 1948324.0}, {"date": "2013-01-07", "close": 0.012913666, "volume": 257866.0}, {"date": "2013-01-08", "close": 0.012739157, "volume": 573036.0}, {"date": "2013-01-09", "close": 0.01221563, "volume": 2865182.0}, {"date": "2013-01-14", "close": 0.012041121, "volume": 180787.0}, {"date": "2013-01-15", "close": 0.011168576, "volume": 1719109.0}, {"date": "2013-01-16", "close": 0.012390139, "volume": 143259.0}, {"date": "2013-01-21", "close": 0.011866612, "volume": 2005627.0}, {"date": "2013-01-23", "close": 0.01047054, "volume": 401125.0}, {"date": "2013-01-24", "close": 0.010819558, "volume": 171911.0}, {"date": "2013-01-25", "close": 0.010645049, "volume": 2721923.0}, {"date": "2013-01-30", "close": 0.010645049, "volume": 2005627.0}, {"date": "2013-02-04", "close": 0.010819558, "volume": 286518.0}, {"date": "2013-02-07", "close": 0.010819558, "volume": 435078.0}, {"date": "2013-02-12", "close": 0.010819558, "volume": 451684.0}, {"date": "2013-02-13", "close": 0.010645049, "volume": 2206190.0}, {"date": "2013-02-14", "close": 0.010645049, "volume": 92058.0}, {"date": "2013-02-18", "close": 0.009423486, "volume": 263597.0}, {"date": "2013-02-19", "close": 0.010645049, "volume": 3294959.0}, {"date": "2013-02-20", "close": 0.010645049, "volume": 59624.0}, {"date": "2013-02-21", "close": 0.01047054, "volume": 647531.0}, {"date": "2013-02-22", "close": 0.01047054, "volume": 573036.0}, {"date": "2013-02-25", "close": 0.009947013, "volume": 143259.0}, {"date": "2013-02-26", "close": 0.01047054, "volume": 1002814.0}, {"date": "2013-02-27", "close": 0.009597995, "volume": 573036.0}, {"date": "2013-02-28", "close": 0.009597995, "volume": 273757.0}, {"date": "2013-03-04", "close": 0.009423486, "volume": 786974.0}, {"date": "2013-03-05", "close": 0.007329378, "volume": 668539.0}, {"date": "2013-03-06", "close": 0.008550941, "volume": 1432591.0}, {"date": "2013-03-07", "close": 0.00872545, "volume": 143259.0}, {"date": "2013-03-08", "close": 0.007852905, "volume": 630340.0}, {"date": "2013-03-11", "close": 0.007852905, "volume": 1289332.0}, {"date": "2013-03-13", "close": 0.009597995, "volume": 729309.0}, {"date": "2013-03-14", "close": 0.008376432, "volume": 782773.0}, {"date": "2013-03-15", "close": 0.00872545, "volume": 1220688.0}, {"date": "2013-03-18", "close": 0.009074468, "volume": 990917.0}, {"date": "2013-03-19", "close": 0.009074468, "volume": 79492.0}, {"date": "2013-03-20", "close": 0.008899959, "volume": 573036.0}, {"date": "2013-03-25", "close": 0.00872545, "volume": 1146073.0}, {"date": "2013-03-26", "close": 0.00872545, "volume": 200563.0}, {"date": "2013-03-28", "close": 0.00872545, "volume": 916858.0}, {"date": "2013-04-02", "close": 0.009074468, "volume": 1075400.0}, {"date": "2013-04-03", "close": 0.00872545, "volume": 3132601.0}, {"date": "2013-04-04", "close": 0.007852905, "volume": 2826977.0}, {"date": "2013-04-05", "close": 0.007852905, "volume": 291905.0}, {"date": "2013-04-08", "close": 0.007852905, "volume": 710909.0}, {"date": "2013-04-11", "close": 0.009597995, "volume": 2095204.0}, {"date": "2013-04-12", "close": 0.01047054, "volume": 297979.0}, {"date": "2013-04-15", "close": 0.00872545, "volume": 573036.0}, {"date": "2013-04-16", "close": 0.00872545, "volume": 456143.0}, {"date": "2013-04-23", "close": 0.00872545, "volume": 139471.0}, {"date": "2013-04-29", "close": 0.00872545, "volume": 1257557.0}, {"date": "2013-04-30", "close": 0.00872545, "volume": 859555.0}, {"date": "2013-05-03", "close": 0.008201923, "volume": 537772.0}, {"date": "2013-05-06", "close": 0.008201923, "volume": 24068.0}, {"date": "2013-05-15", "close": 0.007154869, "volume": 780344.0}, {"date": "2013-05-16", "close": 0.00523527, "volume": 4802618.0}, {"date": "2013-05-20", "close": 0.005060761, "volume": 1871691.0}, {"date": "2013-05-21", "close": 0.004537234, "volume": 601688.0}, {"date": "2013-05-27", "close": 0.00523527, "volume": 985623.0}, {"date": "2013-05-28", "close": 0.006107815, "volume": 4777564.0}, {"date": "2013-05-29", "close": 0.006596316, "volume": 1102434.0}, {"date": "2013-06-07", "close": 0.006962778, "volume": 1137908.0}, {"date": "2013-06-12", "close": 0.005863392, "volume": 779890.0}, {"date": "2013-06-13", "close": 0.005863392, "volume": 2412801.0}, {"date": "2013-06-14", "close": 0.00549693, "volume": 643286.0}, {"date": "2013-06-19", "close": 0.00549693, "volume": 2439325.0}, {"date": "2013-06-20", "close": 0.004580775, "volume": 422003.0}, {"date": "2013-06-21", "close": 0.004397544, "volume": 614940.0}, {"date": "2013-06-24", "close": 0.004031082, "volume": 474592.0}, {"date": "2013-06-25", "close": 0.004214313, "volume": 535062.0}, {"date": "2013-06-26", "close": 0.003298158, "volume": 330397.0}, {"date": "2013-06-28", "close": 0.003114927, "volume": 491183.0}, {"date": "2013-07-01", "close": 0.003114927, "volume": 54576.0}, {"date": "2013-07-02", "close": 0.003847851, "volume": 300168.0}, {"date": "2013-07-03", "close": 0.003298158, "volume": 1036942.0}, {"date": "2013-07-04", "close": 0.003298158, "volume": 27288.0}, {"date": "2013-07-11", "close": 0.00366462, "volume": 709487.0}, {"date": "2013-07-25", "close": 0.004947237, "volume": 545759.0}, {"date": "2013-07-26", "close": 0.00549693, "volume": 2652302.0}, {"date": "2013-07-31", "close": 0.005680161, "volume": 180259.0}, {"date": "2013-08-02", "close": 0.006046623, "volume": 369266.0}, {"date": "2013-08-06", "close": 0.005680161, "volume": 1282534.0}, {"date": "2013-08-07", "close": 0.005680161, "volume": 272880.0}, {"date": "2013-08-08", "close": 0.006046623, "volume": 40053.0}, {"date": "2013-08-09", "close": 0.005680161, "volume": 272880.0}, {"date": "2013-08-14", "close": 0.006779547, "volume": 543909.0}, {"date": "2013-08-16", "close": 0.006229854, "volume": 370576.0}, {"date": "2013-08-19", "close": 0.006229854, "volume": 330086.0}, {"date": "2013-08-21", "close": 0.005863392, "volume": 545759.0}, {"date": "2013-08-28", "close": 0.004580775, "volume": 1091518.0}, {"date": "2013-08-29", "close": 0.004947237, "volume": 1146094.0}, {"date": "2013-09-03", "close": 0.004580775, "volume": 3521746.0}, {"date": "2013-09-04", "close": 0.005863392, "volume": 327456.0}, {"date": "2013-09-05", "close": 0.005863392, "volume": 109152.0}, {"date": "2013-09-10", "close": 0.004947237, "volume": 545759.0}, {"date": "2013-09-11", "close": 0.004947237, "volume": 2151999.0}, {"date": "2013-09-13", "close": 0.004947237, "volume": 654911.0}, {"date": "2013-09-18", "close": 0.004947237, "volume": 651020.0}, {"date": "2013-09-20", "close": 0.004580775, "volume": 107553.0}, {"date": "2013-09-24", "close": 0.004214313, "volume": 638118.0}, {"date": "2013-10-03", "close": 0.003847851, "volume": 109152.0}, {"date": "2013-10-07", "close": 0.003847851, "volume": 98237.0}, {"date": "2013-10-09", "close": 0.00366462, "volume": 24657.0}, {"date": "2013-10-11", "close": 0.003847851, "volume": 5136003.0}, {"date": "2013-10-16", "close": 0.003847851, "volume": 106014.0}, {"date": "2013-10-17", "close": 0.003298158, "volume": 468632.0}, {"date": "2013-10-18", "close": 0.003298158, "volume": 1910157.0}, {"date": "2013-10-21", "close": 0.003298158, "volume": 109152.0}, {"date": "2013-10-24", "close": 0.003298158, "volume": 1460708.0}, {"date": "2013-11-11", "close": 0.002748465, "volume": 545759.0}, {"date": "2013-11-26", "close": 0.002198772, "volume": 809546.0}, {"date": "2013-11-29", "close": 0.002198772, "volume": 1910157.0}, {"date": "2013-12-03", "close": 0.002198772, "volume": 600335.0}, {"date": "2013-12-04", "close": 0.002198772, "volume": 136440.0}, {"date": "2013-12-09", "close": 0.00183231, "volume": 545759.0}, {"date": "2013-12-13", "close": 0.001649079, "volume": 545759.0}, {"date": "2013-12-17", "close": 0.001649079, "volume": 894619.0}, {"date": "2013-12-24", "close": 0.001282617, "volume": 1091518.0}, {"date": "2014-01-02", "close": 0.001649079, "volume": 2046597.0}, {"date": "2014-01-06", "close": 0.001649079, "volume": 545759.0}, {"date": "2014-01-20", "close": 0.00183231, "volume": 409319.0}, {"date": "2014-01-24", "close": 0.003114927, "volume": 5181672.0}, {"date": "2014-01-28", "close": 0.002931696, "volume": 293771.0}, {"date": "2014-01-29", "close": 0.002748465, "volume": 1722170.0}, {"date": "2014-02-10", "close": 0.002382003, "volume": 4486293.0}, {"date": "2014-02-11", "close": 0.002382003, "volume": 133798.0}, {"date": "2014-02-12", "close": 0.002748465, "volume": 1626362.0}, {"date": "2014-02-14", "close": 0.003114927, "volume": 1102434.0}, {"date": "2014-02-17", "close": 0.003114927, "volume": 525266.0}, {"date": "2014-02-19", "close": 0.002748465, "volume": 138781.0}, {"date": "2014-02-20", "close": 0.002931696, "volume": 109152.0}, {"date": "2014-02-24", "close": 0.002931696, "volume": 174643.0}, {"date": "2014-02-25", "close": 0.003114927, "volume": 642069.0}, {"date": "2014-02-28", "close": 0.003114927, "volume": 449449.0}, {"date": "2014-03-05", "close": 0.003298158, "volume": 1112879.0}, {"date": "2014-03-06", "close": 0.002931696, "volume": 272880.0}, {"date": "2014-03-07", "close": 0.002748465, "volume": 2783372.0}, {"date": "2014-03-12", "close": 0.002748465, "volume": 66130.0}, {"date": "2014-03-18", "close": 0.002565234, "volume": 545759.0}, {"date": "2014-03-25", "close": 0.002565234, "volume": 1637278.0}, {"date": "2014-03-26", "close": 0.003114927, "volume": 272880.0}, {"date": "2014-04-02", "close": 0.003114927, "volume": 112137.0}, {"date": "2014-04-08", "close": 0.003114927, "volume": 523525.0}, {"date": "2014-04-11", "close": 0.003298158, "volume": 1691242.0}, {"date": "2014-04-14", "close": 0.003481389, "volume": 1473550.0}, {"date": "2014-04-16", "close": 0.003114927, "volume": 163117.0}, {"date": "2014-04-28", "close": 0.002565234, "volume": 545759.0}, {"date": "2014-04-30", "close": 0.002748465, "volume": 272880.0}, {"date": "2014-05-01", "close": 0.002748465, "volume": 818639.0}, {"date": "2014-05-02", "close": 0.002748465, "volume": 1091518.0}, {"date": "2014-05-07", "close": 0.002748465, "volume": 272880.0}, {"date": "2014-05-12", "close": 0.002748465, "volume": 191016.0}, {"date": "2014-05-13", "close": 0.002748465, "volume": 245592.0}, {"date": "2014-05-14", "close": 0.003114927, "volume": 1091518.0}, {"date": "2014-05-15", "close": 0.002565234, "volume": 2183037.0}, {"date": "2014-05-20", "close": 0.002198772, "volume": 744814.0}, {"date": "2014-05-22", "close": 0.002565234, "volume": 920756.0}, {"date": "2014-05-26", "close": 0.002565234, "volume": 1555414.0}, {"date": "2014-05-28", "close": 0.002565234, "volume": 272880.0}, {"date": "2014-05-29", "close": 0.002565234, "volume": 1091518.0}, {"date": "2014-05-30", "close": 0.002382003, "volume": 272880.0}, {"date": "2014-06-04", "close": 0.002382003, "volume": 3410995.0}, {"date": "2014-06-05", "close": 0.002198772, "volume": 2455916.0}, {"date": "2014-06-10", "close": 0.002382003, "volume": 272880.0}, {"date": "2014-06-17", "close": 0.002382003, "volume": 1091518.0}, {"date": "2014-06-19", "close": 0.002382003, "volume": 1091518.0}, {"date": "2014-06-20", "close": 0.002198772, "volume": 438790.0}, {"date": "2014-06-24", "close": 0.002015541, "volume": 272880.0}, {"date": "2014-06-25", "close": 0.002748465, "volume": 2488662.0}, {"date": "2014-06-26", "close": 0.002748465, "volume": 3882700.0}, {"date": "2014-06-27", "close": 0.002748465, "volume": 2229776.0}, {"date": "2014-06-30", "close": 0.002565234, "volume": 272880.0}, {"date": "2014-07-03", "close": 0.002748465, "volume": 436607.0}, {"date": "2014-07-04", "close": 0.002748465, "volume": 545759.0}, {"date": "2014-07-07", "close": 0.002748465, "volume": 109152.0}, {"date": "2014-07-16", "close": 0.002748465, "volume": 75888.0}, {"date": "2014-07-17", "close": 0.002748465, "volume": 545759.0}, {"date": "2014-07-21", "close": 0.002748465, "volume": 272880.0}, {"date": "2014-07-22", "close": 0.002748465, "volume": 818639.0}, {"date": "2014-07-23", "close": 0.003298158, "volume": 2728796.0}, {"date": "2014-07-25", "close": 0.003298158, "volume": 976909.0}, {"date": "2014-07-28", "close": 0.002748465, "volume": 65486.0}, {"date": "2014-07-31", "close": 0.002931696, "volume": 545759.0}, {"date": "2014-08-08", "close": 0.00366462, "volume": 1864068.0}, {"date": "2014-08-11", "close": 0.003847851, "volume": 381507.0}, {"date": "2014-08-12", "close": 0.003481389, "volume": 600335.0}, {"date": "2014-08-14", "close": 0.003481389, "volume": 518471.0}, {"date": "2014-08-18", "close": 0.00366462, "volume": 1364398.0}, {"date": "2014-08-19", "close": 0.003114927, "volume": 2352741.0}, {"date": "2014-08-20", "close": 0.002748465, "volume": 2004754.0}, {"date": "2014-08-21", "close": 0.002931696, "volume": 540302.0}, {"date": "2014-09-01", "close": 0.002931696, "volume": 191016.0}, {"date": "2014-09-04", "close": 0.002931696, "volume": 818639.0}, {"date": "2014-09-09", "close": 0.002748465, "volume": 545759.0}, {"date": "2014-09-11", "close": 0.002931696, "volume": 1014021.0}, {"date": "2014-09-12", "close": 0.002748465, "volume": 2101173.0}, {"date": "2014-09-15", "close": 0.002748465, "volume": 2183037.0}, {"date": "2014-09-16", "close": 0.00366462, "volume": 577413.0}, {"date": "2014-09-23", "close": 0.003114927, "volume": 1091518.0}, {"date": "2014-09-24", "close": 0.003847851, "volume": 4885522.0}, {"date": "2014-09-30", "close": 0.003114927, "volume": 996545.0}, {"date": "2014-10-01", "close": 0.002931696, "volume": 1823813.0}, {"date": "2014-10-06", "close": 0.002931696, "volume": 436607.0}, {"date": "2014-10-14", "close": 0.002931696, "volume": 468376.0}, {"date": "2014-10-15", "close": 0.002931696, "volume": 630838.0}, {"date": "2014-10-16", "close": 0.002748465, "volume": 272880.0}, {"date": "2014-10-22", "close": 0.002748465, "volume": 1582702.0}, {"date": "2014-10-23", "close": 0.002748465, "volume": 218304.0}, {"date": "2014-10-29", "close": 0.002748465, "volume": 60034.0}, {"date": "2014-10-31", "close": 0.002748465, "volume": 1637278.0}, {"date": "2014-11-05", "close": 0.002748465, "volume": 272880.0}, {"date": "2014-11-12", "close": 0.002748465, "volume": 2728796.0}, {"date": "2014-11-13", "close": 0.002748465, "volume": 1091518.0}, {"date": "2014-12-02", "close": 0.002748465, "volume": 1364398.0}, {"date": "2014-12-03", "close": 0.002748465, "volume": 341099.0}, {"date": "2014-12-05", "close": 0.002748465, "volume": 422963.0}, {"date": "2014-12-08", "close": 0.002382003, "volume": 3774645.0}, {"date": "2014-12-09", "close": 0.002382003, "volume": 5433431.0}, {"date": "2014-12-12", "close": 0.002382003, "volume": 1227958.0}, {"date": "2014-12-18", "close": 0.002748465, "volume": 818639.0}, {"date": "2014-12-22", "close": 0.002748465, "volume": 272880.0}, {"date": "2014-12-31", "close": 0.003114927, "volume": 1146094.0}, {"date": "2015-01-05", "close": 0.002931696, "volume": 54576.0}, {"date": "2015-01-08", "close": 0.002748465, "volume": 2728796.0}, {"date": "2015-01-20", "close": 0.00366462, "volume": 2237613.0}, {"date": "2015-01-21", "close": 0.004214313, "volume": 3345722.0}, {"date": "2015-01-23", "close": 0.003298158, "volume": 1686396.0}, {"date": "2015-01-27", "close": 0.003298158, "volume": 234676.0}, {"date": "2015-01-28", "close": 0.003298158, "volume": 1899460.0}, {"date": "2015-02-04", "close": 0.00366462, "volume": 163728.0}, {"date": "2015-02-05", "close": 0.00366462, "volume": 654911.0}, {"date": "2015-02-09", "close": 0.003298158, "volume": 1571901.0}, {"date": "2015-02-10", "close": 0.003298158, "volume": 218304.0}, {"date": "2015-02-13", "close": 0.00366462, "volume": 982367.0}, {"date": "2015-02-16", "close": 0.00366462, "volume": 1091518.0}, {"date": "2015-02-17", "close": 0.00366462, "volume": 1091518.0}, {"date": "2015-02-20", "close": 0.004397544, "volume": 5003657.0}, {"date": "2015-02-23", "close": 0.004947237, "volume": 1723829.0}, {"date": "2015-02-25", "close": 0.004947237, "volume": 3086219.0}, {"date": "2015-02-26", "close": 0.004764006, "volume": 752165.0}, {"date": "2015-02-27", "close": 0.004764006, "volume": 2728796.0}, {"date": "2015-03-06", "close": 0.00400328, "volume": 761186.0}, {"date": "2015-03-11", "close": 0.00300246, "volume": 499590.0}, {"date": "2015-03-19", "close": 0.002802296, "volume": 2997542.0}, {"date": "2015-03-20", "close": 0.002802296, "volume": 5495494.0}, {"date": "2015-03-25", "close": 0.003202624, "volume": 799345.0}, {"date": "2015-03-26", "close": 0.00300246, "volume": 499590.0}, {"date": "2015-03-27", "close": 0.002802296, "volume": 105414.0}, {"date": "2015-03-31", "close": 0.00300246, "volume": 199836.0}, {"date": "2015-04-07", "close": 0.003803116, "volume": 5146954.0}, {"date": "2015-04-08", "close": 0.003803116, "volume": 249795.0}, {"date": "2015-04-09", "close": 0.00400328, "volume": 1049140.0}, {"date": "2015-04-10", "close": 0.004203444, "volume": 399672.0}, {"date": "2015-04-14", "close": 0.004203444, "volume": 199836.0}, {"date": "2015-04-17", "close": 0.004603772, "volume": 249795.0}, {"date": "2015-04-23", "close": 0.004403608, "volume": 249795.0}, {"date": "2015-04-24", "close": 0.004803936, "volume": 199836.0}, {"date": "2015-04-27", "close": 0.004803936, "volume": 749386.0}, {"date": "2015-05-04", "close": 0.004403608, "volume": 549549.0}, {"date": "2015-05-05", "close": 0.004603772, "volume": 199836.0}, {"date": "2015-05-12", "close": 0.004603772, "volume": 624488.0}, {"date": "2015-05-13", "close": 0.005404428, "volume": 5726504.0}, {"date": "2015-05-14", "close": 0.005404428, "volume": 299754.0}, {"date": "2015-05-15", "close": 0.005404428, "volume": 425151.0}, {"date": "2015-05-20", "close": 0.005404428, "volume": 999181.0}, {"date": "2015-05-21", "close": 0.005404428, "volume": 2454238.0}, {"date": "2015-05-22", "close": 0.005804756, "volume": 590985.0}, {"date": "2015-05-25", "close": 0.00600492, "volume": 928589.0}, {"date": "2015-05-26", "close": 0.00600492, "volume": 749386.0}, {"date": "2015-05-27", "close": 0.005404428, "volume": 1133835.0}, {"date": "2015-05-28", "close": 0.00600492, "volume": 199836.0}, {"date": "2015-06-01", "close": 0.005804756, "volume": 438805.0}, {"date": "2015-06-02", "close": 0.005804756, "volume": 428998.0}, {"date": "2015-06-03", "close": 0.005604592, "volume": 20643.0}, {"date": "2015-06-04", "close": 0.005404428, "volume": 29316.0}, {"date": "2015-06-09", "close": 0.005404428, "volume": 374693.0}, {"date": "2015-06-10", "close": 0.005404428, "volume": 324734.0}, {"date": "2015-06-11", "close": 0.005404428, "volume": 249795.0}, {"date": "2015-06-15", "close": 0.005404428, "volume": 1248976.0}, {"date": "2015-06-16", "close": 0.0050041, "volume": 2503762.0}, {"date": "2015-06-17", "close": 0.00400328, "volume": 499590.0}, {"date": "2015-06-19", "close": 0.004603772, "volume": 1405083.0}, {"date": "2015-06-22", "close": 0.004803936, "volume": 364701.0}, {"date": "2015-06-23", "close": 0.0050041, "volume": 320562.0}, {"date": "2015-06-24", "close": 0.0050041, "volume": 984193.0}, {"date": "2015-06-25", "close": 0.004403608, "volume": 3295827.0}, {"date": "2015-06-26", "close": 0.004403608, "volume": 1665644.0}, {"date": "2015-06-29", "close": 0.003602952, "volume": 3122440.0}, {"date": "2015-06-30", "close": 0.00400328, "volume": 1018665.0}, {"date": "2015-07-01", "close": 0.00400328, "volume": 1913431.0}, {"date": "2015-07-02", "close": 0.004203444, "volume": 885829.0}, {"date": "2015-07-06", "close": 0.003402788, "volume": 1873464.0}, {"date": "2015-07-07", "close": 0.00400328, "volume": 2497952.0}, {"date": "2015-07-08", "close": 0.003602952, "volume": 674447.0}, {"date": "2015-07-10", "close": 0.003602952, "volume": 499590.0}, {"date": "2015-07-14", "close": 0.003202624, "volume": 749386.0}, {"date": "2015-07-15", "close": 0.004203444, "volume": 3247337.0}, {"date": "2015-07-16", "close": 0.004203444, "volume": 749386.0}, {"date": "2015-07-17", "close": 0.004403608, "volume": 618753.0}, {"date": "2015-07-20", "close": 0.00400328, "volume": 949222.0}, {"date": "2015-07-23", "close": 0.004603772, "volume": 7054216.0}, {"date": "2015-07-27", "close": 0.0050041, "volume": 74939.0}, {"date": "2015-07-28", "close": 0.0050041, "volume": 1281519.0}, {"date": "2015-07-29", "close": 0.0050041, "volume": 2497952.0}, {"date": "2015-07-30", "close": 0.0050041, "volume": 419266.0}, {"date": "2015-07-31", "close": 0.0050041, "volume": 499590.0}, {"date": "2015-08-03", "close": 0.0050041, "volume": 447453.0}, {"date": "2015-08-06", "close": 0.004203444, "volume": 124898.0}, {"date": "2015-08-07", "close": 0.0050041, "volume": 2942587.0}, {"date": "2015-08-10", "close": 0.0050041, "volume": 999181.0}, {"date": "2015-08-13", "close": 0.0050041, "volume": 249790.0}, {"date": "2015-08-14", "close": 0.005204264, "volume": 249795.0}, {"date": "2015-08-18", "close": 0.005204264, "volume": 999181.0}, {"date": "2015-08-19", "close": 0.0050041, "volume": 499590.0}, {"date": "2015-08-21", "close": 0.005404428, "volume": 1793529.0}, {"date": "2015-08-24", "close": 0.005404428, "volume": 1886978.0}, {"date": "2015-08-27", "close": 0.004403608, "volume": 924242.0}, {"date": "2015-08-28", "close": 0.004603772, "volume": 11590.0}, {"date": "2015-08-31", "close": 0.004803936, "volume": 293879.0}, {"date": "2015-09-01", "close": 0.005204264, "volume": 65721.0}, {"date": "2015-09-08", "close": 0.005204264, "volume": 135889.0}, {"date": "2015-09-09", "close": 0.0050041, "volume": 500854.0}, {"date": "2015-09-16", "close": 0.004403608, "volume": 174857.0}, {"date": "2015-09-17", "close": 0.004603772, "volume": 499590.0}, {"date": "2015-09-18", "close": 0.005204264, "volume": 1231086.0}, {"date": "2015-09-21", "close": 0.005404428, "volume": 5070842.0}, {"date": "2015-09-22", "close": 0.005404428, "volume": 499590.0}, {"date": "2015-09-23", "close": 0.005404428, "volume": 649467.0}, {"date": "2015-09-24", "close": 0.005404428, "volume": 1087903.0}, {"date": "2015-09-25", "close": 0.005604592, "volume": 1273960.0}, {"date": "2015-09-28", "close": 0.005604592, "volume": 399672.0}, {"date": "2015-09-30", "close": 0.005404428, "volume": 124898.0}, {"date": "2015-10-01", "close": 0.00600492, "volume": 2572890.0}, {"date": "2015-10-02", "close": 0.006205084, "volume": 556209.0}, {"date": "2015-10-05", "close": 0.00600492, "volume": 322241.0}, {"date": "2015-10-06", "close": 0.006205084, "volume": 249795.0}, {"date": "2015-10-08", "close": 0.006405248, "volume": 1938411.0}, {"date": "2015-10-09", "close": 0.006205084, "volume": 1009172.0}, {"date": "2015-10-13", "close": 0.006205084, "volume": 1623669.0}, {"date": "2015-10-14", "close": 0.00600492, "volume": 1099099.0}, {"date": "2015-10-15", "close": 0.00600492, "volume": 2423013.0}, {"date": "2015-10-20", "close": 0.005404428, "volume": 799345.0}, {"date": "2015-10-21", "close": 0.005404428, "volume": 99918.0}, {"date": "2015-10-22", "close": 0.005804756, "volume": 403119.0}, {"date": "2015-10-23", "close": 0.005404428, "volume": 249795.0}, {"date": "2015-10-26", "close": 0.005604592, "volume": 574529.0}, {"date": "2015-10-27", "close": 0.006405248, "volume": 2198197.0}, {"date": "2015-10-28", "close": 0.00700574, "volume": 267636.0}, {"date": "2015-10-29", "close": 0.006605412, "volume": 299754.0}, {"date": "2015-10-30", "close": 0.006605412, "volume": 469440.0}, {"date": "2015-11-02", "close": 0.005604592, "volume": 1482909.0}, {"date": "2015-11-03", "close": 0.00600492, "volume": 249795.0}, {"date": "2015-11-16", "close": 0.005404428, "volume": 324734.0}, {"date": "2015-11-17", "close": 0.005404428, "volume": 499590.0}, {"date": "2015-11-19", "close": 0.005404428, "volume": 99918.0}, {"date": "2015-11-20", "close": 0.005404428, "volume": 249795.0}, {"date": "2015-11-23", "close": 0.005804756, "volume": 4396395.0}, {"date": "2015-11-24", "close": 0.005404428, "volume": 2514898.0}, {"date": "2015-11-25", "close": 0.005404428, "volume": 3106273.0}, {"date": "2015-11-26", "close": 0.005404428, "volume": 4627870.0}, {"date": "2015-11-27", "close": 0.005404428, "volume": 439639.0}, {"date": "2015-11-30", "close": 0.005404428, "volume": 313078.0}, {"date": "2015-12-01", "close": 0.005604592, "volume": 338437.0}, {"date": "2015-12-07", "close": 0.005804756, "volume": 549549.0}, {"date": "2015-12-08", "close": 0.005604592, "volume": 2997542.0}, {"date": "2015-12-10", "close": 0.0050041, "volume": 1828596.0}, {"date": "2015-12-11", "close": 0.004403608, "volume": 189115.0}, {"date": "2015-12-14", "close": 0.004403608, "volume": 556209.0}, {"date": "2015-12-15", "close": 0.004803936, "volume": 1040812.0}, {"date": "2015-12-21", "close": 0.004603772, "volume": 499590.0}, {"date": "2015-12-22", "close": 0.004603772, "volume": 849304.0}, {"date": "2015-12-29", "close": 0.004203444, "volume": 1132406.0}, {"date": "2016-01-05", "close": 0.004403608, "volume": 2276468.0}, {"date": "2016-01-07", "close": 0.0050041, "volume": 129893.0}, {"date": "2016-01-08", "close": 0.005404428, "volume": 594512.0}, {"date": "2016-01-12", "close": 0.0050041, "volume": 299754.0}, {"date": "2016-01-14", "close": 0.0050041, "volume": 4996.0}, {"date": "2016-01-15", "close": 0.005204264, "volume": 1498771.0}, {"date": "2016-01-18", "close": 0.005204264, "volume": 299754.0}, {"date": "2016-01-19", "close": 0.004803936, "volume": 1998361.0}, {"date": "2016-01-25", "close": 0.0050041, "volume": 46961.0}, {"date": "2016-01-27", "close": 0.005604592, "volume": 2302267.0}, {"date": "2016-01-28", "close": 0.005804756, "volume": 1773546.0}, {"date": "2016-01-29", "close": 0.005804756, "volume": 99918.0}, {"date": "2016-02-02", "close": 0.005604592, "volume": 1744415.0}, {"date": "2016-02-03", "close": 0.006405248, "volume": 3821586.0}, {"date": "2016-02-04", "close": 0.00600492, "volume": 1573989.0}, {"date": "2016-02-05", "close": 0.00600492, "volume": 2148238.0}, {"date": "2016-02-08", "close": 0.005404428, "volume": 1366989.0}, {"date": "2016-02-09", "close": 0.006405248, "volume": 749386.0}, {"date": "2016-02-10", "close": 0.00600492, "volume": 99918.0}, {"date": "2016-02-11", "close": 0.005804756, "volume": 1358276.0}, {"date": "2016-02-12", "close": 0.00700574, "volume": 5951480.0}, {"date": "2016-02-15", "close": 0.007406068, "volume": 1435038.0}, {"date": "2016-02-16", "close": 0.007205904, "volume": 6257674.0}, {"date": "2016-02-17", "close": 0.007205904, "volume": 674447.0}, {"date": "2016-02-18", "close": 0.008607052, "volume": 7486381.0}, {"date": "2016-02-19", "close": 0.008607052, "volume": 3089841.0}, {"date": "2016-02-22", "close": 0.008406888, "volume": 1803521.0}, {"date": "2016-02-23", "close": 0.00800656, "volume": 374693.0}, {"date": "2016-02-24", "close": 0.008607052, "volume": 6005116.0}, {"date": "2016-02-25", "close": 0.009407708, "volume": 11363932.0}, {"date": "2016-02-26", "close": 0.0100082, "volume": 6547671.0}, {"date": "2016-02-29", "close": 0.01100902, "volume": 3322276.0}, {"date": "2016-03-01", "close": 0.01100902, "volume": 5562938.0}, {"date": "2016-03-02", "close": 0.01200984, "volume": 7001759.0}, {"date": "2016-03-03", "close": 0.011809676, "volume": 3686057.0}, {"date": "2016-03-04", "close": 0.012410168, "volume": 7623749.0}, {"date": "2016-03-07", "close": 0.012410168, "volume": 3036065.0}, {"date": "2016-03-08", "close": 0.011609512, "volume": 314742.0}, {"date": "2016-03-09", "close": 0.010608692, "volume": 429648.0}, {"date": "2016-03-10", "close": 0.009808036, "volume": 2729901.0}, {"date": "2016-03-11", "close": 0.010208364, "volume": 249795.0}, {"date": "2016-03-14", "close": 0.010208364, "volume": 1139066.0}, {"date": "2016-03-15", "close": 0.010808856, "volume": 1387857.0}, {"date": "2016-03-16", "close": 0.010608692, "volume": 124898.0}, {"date": "2016-03-17", "close": 0.01100902, "volume": 184848.0}, {"date": "2016-03-18", "close": 0.009607872, "volume": 201540.0}, {"date": "2016-03-21", "close": 0.010808856, "volume": 192592.0}, {"date": "2016-03-22", "close": 0.01100902, "volume": 354709.0}, {"date": "2016-03-23", "close": 0.010808856, "volume": 137387.0}, {"date": "2016-03-24", "close": 0.010608692, "volume": 118403.0}, {"date": "2016-03-29", "close": 0.010408528, "volume": 79934.0}, {"date": "2016-03-31", "close": 0.010608692, "volume": 1829875.0}, {"date": "2016-04-01", "close": 0.01100902, "volume": 2699197.0}, {"date": "2016-04-04", "close": 0.009808036, "volume": 6060525.0}, {"date": "2016-04-05", "close": 0.01100902, "volume": 2601672.0}, {"date": "2016-04-06", "close": 0.011409348, "volume": 701924.0}, {"date": "2016-04-07", "close": 0.01100902, "volume": 992141.0}, {"date": "2016-04-08", "close": 0.01100902, "volume": 99918.0}, {"date": "2016-04-11", "close": 0.011409348, "volume": 709418.0}, {"date": "2016-04-12", "close": 0.011409348, "volume": 1842484.0}, {"date": "2016-04-13", "close": 0.01100902, "volume": 799345.0}, {"date": "2016-04-14", "close": 0.011209184, "volume": 274775.0}, {"date": "2016-04-15", "close": 0.01100902, "volume": 1074119.0}, {"date": "2016-04-18", "close": 0.01200984, "volume": 4978717.0}, {"date": "2016-04-19", "close": 0.011809676, "volume": 828855.0}, {"date": "2016-04-20", "close": 0.011809676, "volume": 726075.0}, {"date": "2016-04-21", "close": 0.012210004, "volume": 1312224.0}, {"date": "2016-04-22", "close": 0.012810496, "volume": 1700331.0}, {"date": "2016-04-26", "close": 0.012610332, "volume": 699426.0}, {"date": "2016-04-28", "close": 0.012810496, "volume": 399672.0}, {"date": "2016-04-29", "close": 0.012810496, "volume": 449631.0}, {"date": "2016-05-02", "close": 0.012610332, "volume": 2982654.0}, {"date": "2016-05-04", "close": 0.01200984, "volume": 1595497.0}, {"date": "2016-05-05", "close": 0.01100902, "volume": 1164045.0}, {"date": "2016-05-09", "close": 0.011609512, "volume": 321177.0}, {"date": "2016-05-10", "close": 0.01100902, "volume": 1230241.0}, {"date": "2016-05-11", "close": 0.011609512, "volume": 3990478.0}, {"date": "2016-05-12", "close": 0.011609512, "volume": 2178024.0}, {"date": "2016-05-13", "close": 0.012210004, "volume": 638267.0}, {"date": "2016-05-16", "close": 0.012810496, "volume": 2446494.0}, {"date": "2016-05-17", "close": 0.012610332, "volume": 72441.0}, {"date": "2016-05-18", "close": 0.012610332, "volume": 301723.0}, {"date": "2016-05-19", "close": 0.012610332, "volume": 399672.0}, {"date": "2016-05-20", "close": 0.012810496, "volume": 381892.0}, {"date": "2016-05-23", "close": 0.013210824, "volume": 3486256.0}, {"date": "2016-05-24", "close": 0.012210004, "volume": 876666.0}, {"date": "2016-05-25", "close": 0.011609512, "volume": 1457440.0}, {"date": "2016-05-27", "close": 0.012410168, "volume": 249795.0}, {"date": "2016-05-30", "close": 0.013410988, "volume": 899263.0}, {"date": "2016-05-31", "close": 0.012410168, "volume": 1356243.0}, {"date": "2016-06-01", "close": 0.013611152, "volume": 1741217.0}, {"date": "2016-06-02", "close": 0.013611152, "volume": 1582068.0}, {"date": "2016-06-03", "close": 0.01301066, "volume": 1145676.0}, {"date": "2016-06-06", "close": 0.01401148, "volume": 1851717.0}, {"date": "2016-06-08", "close": 0.01401148, "volume": 49959.0}, {"date": "2016-06-09", "close": 0.013611152, "volume": 321212.0}, {"date": "2016-06-10", "close": 0.01401148, "volume": 234807.0}, {"date": "2016-06-14", "close": 0.01401148, "volume": 839312.0}, {"date": "2016-06-15", "close": 0.014411808, "volume": 420845.0}, {"date": "2016-06-16", "close": 0.014411808, "volume": 278766.0}, {"date": "2016-06-17", "close": 0.013410988, "volume": 548166.0}, {"date": "2016-06-22", "close": 0.01401148, "volume": 349713.0}, {"date": "2016-06-23", "close": 0.014211644, "volume": 149877.0}, {"date": "2016-06-24", "close": 0.014411808, "volume": 724406.0}, {"date": "2016-06-27", "close": 0.01401148, "volume": 54540.0}, {"date": "2016-06-28", "close": 0.014812136, "volume": 1748566.0}, {"date": "2016-06-29", "close": 0.014211644, "volume": 1622110.0}, {"date": "2016-07-01", "close": 0.014812136, "volume": 149877.0}, {"date": "2016-07-04", "close": 0.014611972, "volume": 144891.0}, {"date": "2016-07-05", "close": 0.015412628, "volume": 549539.0}, {"date": "2016-07-06", "close": 0.015612792, "volume": 41656.0}, {"date": "2016-07-07", "close": 0.015412628, "volume": 69383.0}, {"date": "2016-07-08", "close": 0.015412628, "volume": 162367.0}, {"date": "2016-07-11", "close": 0.015612792, "volume": 83432.0}, {"date": "2016-07-12", "close": 0.015412628, "volume": 305674.0}, {"date": "2016-07-13", "close": 0.015212464, "volume": 607012.0}, {"date": "2016-07-14", "close": 0.017414268, "volume": 1562923.0}, {"date": "2016-07-15", "close": 0.01901558, "volume": 2000824.0}, {"date": "2016-07-18", "close": 0.028527, "volume": 1385018.0}, {"date": "2016-07-19", "close": 0.0304288, "volume": 811231.0}, {"date": "2016-07-20", "close": 0.0294779, "volume": 481351.0}, {"date": "2016-07-21", "close": 0.028527, "volume": 164752.0}, {"date": "2016-07-22", "close": 0.028527, "volume": 248011.0}, {"date": "2016-07-26", "close": 0.0275761, "volume": 706173.0}, {"date": "2016-07-27", "close": 0.0266252, "volume": 406912.0}, {"date": "2016-07-28", "close": 0.0256743, "volume": 73614.0}, {"date": "2016-07-29", "close": 0.0237725, "volume": 490062.0}, {"date": "2016-08-01", "close": 0.0228216, "volume": 210327.0}, {"date": "2016-08-02", "close": 0.0228216, "volume": 1361547.0}, {"date": "2016-08-03", "close": 0.0228216, "volume": 388020.0}, {"date": "2016-08-04", "close": 0.0237725, "volume": 699660.0}, {"date": "2016-08-05", "close": 0.0247234, "volume": 3296784.0}, {"date": "2016-08-08", "close": 0.0275761, "volume": 188333.0}, {"date": "2016-08-09", "close": 0.0266252, "volume": 105164.0}, {"date": "2016-08-10", "close": 0.0275761, "volume": 268024.0}, {"date": "2016-08-11", "close": 0.0275761, "volume": 365188.0}, {"date": "2016-08-15", "close": 0.0313797, "volume": 1370080.0}, {"date": "2016-08-16", "close": 0.0323306, "volume": 437028.0}, {"date": "2016-08-17", "close": 0.0313797, "volume": 501535.0}, {"date": "2016-08-18", "close": 0.0332815, "volume": 26642.0}, {"date": "2016-08-19", "close": 0.0323306, "volume": 157745.0}, {"date": "2016-08-22", "close": 0.0323306, "volume": 227854.0}, {"date": "2016-08-23", "close": 0.0304288, "volume": 900182.0}, {"date": "2016-08-24", "close": 0.0304288, "volume": 299214.0}, {"date": "2016-08-25", "close": 0.0313797, "volume": 82028.0}, {"date": "2016-08-26", "close": 0.0342324, "volume": 888168.0}, {"date": "2016-08-29", "close": 0.0361342, "volume": 457461.0}, {"date": "2016-08-30", "close": 0.0342324, "volume": 383520.0}, {"date": "2016-08-31", "close": 0.0332815, "volume": 522744.0}, {"date": "2016-09-01", "close": 0.0294779, "volume": 186851.0}, {"date": "2016-09-02", "close": 0.0294779, "volume": 369874.0}, {"date": "2016-09-05", "close": 0.028527, "volume": 101771.0}, {"date": "2016-09-06", "close": 0.0294779, "volume": 185582.0}, {"date": "2016-09-07", "close": 0.0294779, "volume": 38056.0}, {"date": "2016-09-08", "close": 0.0323306, "volume": 35756.0}, {"date": "2016-09-12", "close": 0.0294779, "volume": 123300.0}, {"date": "2016-09-16", "close": 0.0294779, "volume": 68356.0}, {"date": "2016-09-20", "close": 0.0294779, "volume": 18151.0}, {"date": "2016-09-26", "close": 0.0304288, "volume": 32930.0}, {"date": "2016-09-27", "close": 0.0304288, "volume": 7887.0}, {"date": "2016-09-28", "close": 0.028527, "volume": 47324.0}, {"date": "2016-09-29", "close": 0.0266252, "volume": 247134.0}, {"date": "2016-09-30", "close": 0.0266252, "volume": 148018.0}, {"date": "2016-10-03", "close": 0.0256743, "volume": 181933.0}, {"date": "2016-10-04", "close": 0.0266252, "volume": 36807.0}, {"date": "2016-10-05", "close": 0.0247234, "volume": 706226.0}, {"date": "2016-10-10", "close": 0.0266252, "volume": 27343.0}, {"date": "2016-10-11", "close": 0.028527, "volume": 18817.0}, {"date": "2016-10-12", "close": 0.0247234, "volume": 420654.0}, {"date": "2016-10-14", "close": 0.0266252, "volume": 654380.0}, {"date": "2016-10-17", "close": 0.0266252, "volume": 18929.0}, {"date": "2016-10-18", "close": 0.0247234, "volume": 7004.0}, {"date": "2016-10-19", "close": 0.0247234, "volume": 72273.0}, {"date": "2016-10-20", "close": 0.0266252, "volume": 94647.0}, {"date": "2016-10-21", "close": 0.0256743, "volume": 201933.0}, {"date": "2016-10-24", "close": 0.0266252, "volume": 99011.0}, {"date": "2016-10-25", "close": 0.0237725, "volume": 201866.0}, {"date": "2016-10-26", "close": 0.0237725, "volume": 52630.0}, {"date": "2016-10-27", "close": 0.0237725, "volume": 347102.0}, {"date": "2016-10-28", "close": 0.0237725, "volume": 105164.0}, {"date": "2016-10-31", "close": 0.0247234, "volume": 210327.0}, {"date": "2016-11-02", "close": 0.0247234, "volume": 306922.0}, {"date": "2016-11-03", "close": 0.0237725, "volume": 8569.0}, {"date": "2016-11-04", "close": 0.0237725, "volume": 48427.0}, {"date": "2016-11-07", "close": 0.0256743, "volume": 5258.0}, {"date": "2016-11-11", "close": 0.0256743, "volume": 468635.0}, {"date": "2016-11-14", "close": 0.0237725, "volume": 65727.0}, {"date": "2016-11-17", "close": 0.0237725, "volume": 78873.0}, {"date": "2016-11-18", "close": 0.0256743, "volume": 582925.0}, {"date": "2016-11-21", "close": 0.0256743, "volume": 210327.0}, {"date": "2016-11-22", "close": 0.0247234, "volume": 256993.0}, {"date": "2016-11-24", "close": 0.0247234, "volume": 79924.0}, {"date": "2016-11-25", "close": 0.0256743, "volume": 79924.0}, {"date": "2016-12-05", "close": 0.0256743, "volume": 38808.0}, {"date": "2016-12-06", "close": 0.0266252, "volume": 1374574.0}, {"date": "2016-12-08", "close": 0.0237725, "volume": 52582.0}, {"date": "2016-12-12", "close": 0.0237725, "volume": 104638.0}, {"date": "2016-12-14", "close": 0.0237725, "volume": 52477.0}, {"date": "2016-12-19", "close": 0.0218707, "volume": 157745.0}, {"date": "2016-12-20", "close": 0.0237725, "volume": 131454.0}, {"date": "2016-12-21", "close": 0.0237725, "volume": 78873.0}, {"date": "2017-01-04", "close": 0.0256743, "volume": 88220.0}, {"date": "2017-01-05", "close": 0.0237725, "volume": 236513.0}, {"date": "2017-01-06", "close": 0.0256743, "volume": 73614.0}, {"date": "2017-01-09", "close": 0.0256743, "volume": 717814.0}, {"date": "2017-01-10", "close": 0.0275761, "volume": 210327.0}, {"date": "2017-01-11", "close": 0.028527, "volume": 455433.0}, {"date": "2017-01-12", "close": 0.0332815, "volume": 488706.0}, {"date": "2017-01-13", "close": 0.028527, "volume": 862341.0}, {"date": "2017-01-16", "close": 0.0294779, "volume": 21033.0}, {"date": "2017-01-17", "close": 0.028527, "volume": 210327.0}, {"date": "2017-01-19", "close": 0.0266252, "volume": 774368.0}, {"date": "2017-01-20", "close": 0.028527, "volume": 118864.0}, {"date": "2017-01-25", "close": 0.0275761, "volume": 62046.0}, {"date": "2017-01-30", "close": 0.028527, "volume": 10516.0}, {"date": "2017-01-31", "close": 0.028527, "volume": 231056.0}, {"date": "2017-02-01", "close": 0.0313797, "volume": 578283.0}, {"date": "2017-02-02", "close": 0.0313797, "volume": 30077.0}, {"date": "2017-02-03", "close": 0.0294779, "volume": 513040.0}, {"date": "2017-02-06", "close": 0.0304288, "volume": 105164.0}, {"date": "2017-02-07", "close": 0.0304288, "volume": 103446.0}, {"date": "2017-02-09", "close": 0.0323306, "volume": 210327.0}, {"date": "2017-02-10", "close": 0.0304288, "volume": 150134.0}, {"date": "2017-02-13", "close": 0.0294779, "volume": 259190.0}, {"date": "2017-02-14", "close": 0.0313797, "volume": 66490.0}, {"date": "2017-02-16", "close": 0.0313797, "volume": 184036.0}, {"date": "2017-02-17", "close": 0.0323306, "volume": 354689.0}, {"date": "2017-02-20", "close": 0.0323306, "volume": 67305.0}, {"date": "2017-02-21", "close": 0.0342324, "volume": 427742.0}, {"date": "2017-02-22", "close": 0.0361342, "volume": 651819.0}, {"date": "2017-02-23", "close": 0.0313797, "volume": 596603.0}, {"date": "2017-02-24", "close": 0.0323306, "volume": 73614.0}, {"date": "2017-02-27", "close": 0.0313797, "volume": 656085.0}, {"date": "2017-02-28", "close": 0.0294779, "volume": 486801.0}, {"date": "2017-03-01", "close": 0.0294779, "volume": 160726.0}, {"date": "2017-03-02", "close": 0.0313797, "volume": 137764.0}, {"date": "2017-03-03", "close": 0.028527, "volume": 315491.0}, {"date": "2017-03-06", "close": 0.0294779, "volume": 18756.0}, {"date": "2017-03-09", "close": 0.0304288, "volume": 184036.0}, {"date": "2017-03-10", "close": 0.0313797, "volume": 3891.0}, {"date": "2017-03-14", "close": 0.0313797, "volume": 54632.0}, {"date": "2017-03-15", "close": 0.0313797, "volume": 26291.0}, {"date": "2017-03-16", "close": 0.028527, "volume": 306026.0}, {"date": "2017-03-20", "close": 0.028527, "volume": 157745.0}, {"date": "2017-03-22", "close": 0.0275761, "volume": 32297.0}, {"date": "2017-03-24", "close": 0.0313797, "volume": 52582.0}, {"date": "2017-03-29", "close": 0.0313797, "volume": 40139.0}, {"date": "2017-03-30", "close": 0.028527, "volume": 115680.0}, {"date": "2017-04-03", "close": 0.0294779, "volume": 107267.0}, {"date": "2017-04-04", "close": 0.028527, "volume": 223946.0}, {"date": "2017-04-05", "close": 0.028527, "volume": 39962.0}, {"date": "2017-04-06", "close": 0.028527, "volume": 559523.0}, {"date": "2017-04-07", "close": 0.028527, "volume": 69720.0}, {"date": "2017-04-13", "close": 0.0323306, "volume": 138587.0}, {"date": "2017-04-18", "close": 0.0351833, "volume": 1237408.0}, {"date": "2017-04-19", "close": 0.0332815, "volume": 331298.0}, {"date": "2017-04-21", "close": 0.0332815, "volume": 329039.0}, {"date": "2017-04-24", "close": 0.0313797, "volume": 139559.0}, {"date": "2017-04-26", "close": 0.0313797, "volume": 58743.0}, {"date": "2017-04-27", "close": 0.0313797, "volume": 105240.0}, {"date": "2017-04-28", "close": 0.0313797, "volume": 189294.0}, {"date": "2017-05-01", "close": 0.0361342, "volume": 185015.0}, {"date": "2017-05-02", "close": 0.038036, "volume": 434325.0}, {"date": "2017-05-03", "close": 0.038036, "volume": 240677.0}, {"date": "2017-05-05", "close": 0.0370851, "volume": 42065.0}, {"date": "2017-05-08", "close": 0.0370851, "volume": 91046.0}, {"date": "2017-05-10", "close": 0.0342324, "volume": 50357.0}, {"date": "2017-05-11", "close": 0.0332815, "volume": 338487.0}, {"date": "2017-05-12", "close": 0.0361342, "volume": 189304.0}, {"date": "2017-05-15", "close": 0.0351833, "volume": 42126.0}, {"date": "2017-05-16", "close": 0.038036, "volume": 52582.0}, {"date": "2017-05-18", "close": 0.0332815, "volume": 29676.0}, {"date": "2017-05-19", "close": 0.0332815, "volume": 62509.0}, {"date": "2017-05-22", "close": 0.0332815, "volume": 46272.0}, {"date": "2017-05-23", "close": 0.0323306, "volume": 210327.0}, {"date": "2017-05-24", "close": 0.0323306, "volume": 441963.0}, {"date": "2017-05-25", "close": 0.0323306, "volume": 1199916.0}, {"date": "2017-05-26", "close": 0.0323306, "volume": 55364.0}, {"date": "2017-05-29", "close": 0.0323306, "volume": 27343.0}, {"date": "2017-06-01", "close": 0.0304288, "volume": 233894.0}, {"date": "2017-06-06", "close": 0.0332815, "volume": 525818.0}, {"date": "2017-06-07", "close": 0.0332815, "volume": 51530.0}, {"date": "2017-06-09", "close": 0.0370851, "volume": 255492.0}, {"date": "2017-06-15", "close": 0.0351833, "volume": 189294.0}, {"date": "2017-06-20", "close": 0.0332815, "volume": 522715.0}, {"date": "2017-06-21", "close": 0.0332815, "volume": 93596.0}, {"date": "2017-06-22", "close": 0.0304288, "volume": 291303.0}, {"date": "2017-06-28", "close": 0.0304288, "volume": 196656.0}, {"date": "2017-06-30", "close": 0.0294779, "volume": 26291.0}, {"date": "2017-07-03", "close": 0.028527, "volume": 615134.0}, {"date": "2017-07-04", "close": 0.0275761, "volume": 249238.0}, {"date": "2017-07-05", "close": 0.0275761, "volume": 52582.0}, {"date": "2017-07-07", "close": 0.0275761, "volume": 126196.0}, {"date": "2017-07-10", "close": 0.0294779, "volume": 24188.0}, {"date": "2017-07-17", "close": 0.0275761, "volume": 74140.0}, {"date": "2017-07-18", "close": 0.0275761, "volume": 315491.0}, {"date": "2017-07-19", "close": 0.0313797, "volume": 289200.0}, {"date": "2017-07-20", "close": 0.0323306, "volume": 19317.0}, {"date": "2017-07-24", "close": 0.0323306, "volume": 26291.0}, {"date": "2017-07-25", "close": 0.0304288, "volume": 105164.0}, {"date": "2017-07-27", "close": 0.0332815, "volume": 901777.0}, {"date": "2017-07-28", "close": 0.0332815, "volume": 515423.0}, {"date": "2017-07-31", "close": 0.0313797, "volume": 1104454.0}, {"date": "2017-08-03", "close": 0.0313797, "volume": 13145.0}, {"date": "2017-08-09", "close": 0.0304288, "volume": 133725.0}, {"date": "2017-08-10", "close": 0.0275761, "volume": 215007.0}, {"date": "2017-08-11", "close": 0.028527, "volume": 178988.0}, {"date": "2017-08-14", "close": 0.028527, "volume": 310232.0}, {"date": "2017-08-15", "close": 0.0304288, "volume": 94647.0}, {"date": "2017-08-16", "close": 0.0294779, "volume": 6993.0}, {"date": "2017-08-17", "close": 0.0313797, "volume": 229625.0}, {"date": "2017-08-21", "close": 0.0313797, "volume": 61125.0}, {"date": "2017-08-22", "close": 0.0304288, "volume": 157745.0}, {"date": "2017-08-23", "close": 0.0323306, "volume": 174571.0}, {"date": "2017-08-24", "close": 0.0332815, "volume": 61810.0}, {"date": "2017-08-25", "close": 0.0351833, "volume": 437734.0}, {"date": "2017-08-28", "close": 0.0342324, "volume": 55211.0}, {"date": "2017-08-29", "close": 0.0351833, "volume": 115680.0}, {"date": "2017-09-01", "close": 0.0342324, "volume": 38385.0}, {"date": "2017-09-06", "close": 0.0332815, "volume": 108591.0}, {"date": "2017-09-08", "close": 0.0332815, "volume": 23898.0}, {"date": "2017-09-11", "close": 0.0304288, "volume": 49953.0}, {"date": "2017-09-13", "close": 0.0304288, "volume": 57840.0}, {"date": "2017-09-15", "close": 0.0304288, "volume": 28394.0}, {"date": "2017-09-18", "close": 0.0294779, "volume": 284993.0}, {"date": "2017-09-19", "close": 0.0304288, "volume": 120938.0}, {"date": "2017-09-20", "close": 0.0304288, "volume": 140393.0}, {"date": "2017-09-26", "close": 0.0313797, "volume": 131454.0}, {"date": "2017-09-27", "close": 0.0313797, "volume": 144586.0}, {"date": "2017-09-29", "close": 0.0313797, "volume": 75718.0}, {"date": "2017-10-02", "close": 0.0313797, "volume": 262909.0}, {"date": "2017-10-03", "close": 0.0323306, "volume": 208960.0}, {"date": "2017-10-05", "close": 0.0323306, "volume": 15144.0}, {"date": "2017-10-09", "close": 0.0323306, "volume": 105164.0}, {"date": "2017-10-12", "close": 0.0323306, "volume": 65990.0}, {"date": "2017-10-13", "close": 0.0323306, "volume": 36457.0}, {"date": "2017-10-16", "close": 0.0313797, "volume": 99030.0}, {"date": "2017-10-17", "close": 0.0313797, "volume": 16432.0}, {"date": "2017-10-23", "close": 0.0313797, "volume": 89389.0}, {"date": "2017-10-27", "close": 0.0323306, "volume": 52582.0}, {"date": "2017-10-30", "close": 0.0342324, "volume": 506128.0}, {"date": "2017-10-31", "close": 0.0342324, "volume": 176675.0}, {"date": "2017-11-01", "close": 0.0342324, "volume": 47324.0}, {"date": "2017-11-02", "close": 0.0370851, "volume": 120938.0}, {"date": "2017-11-07", "close": 0.0342324, "volume": 54685.0}, {"date": "2017-11-08", "close": 0.0342324, "volume": 186123.0}, {"date": "2017-11-10", "close": 0.0342324, "volume": 55753.0}, {"date": "2017-11-13", "close": 0.0370851, "volume": 510043.0}, {"date": "2017-11-15", "close": 0.0361342, "volume": 42065.0}, {"date": "2017-11-16", "close": 0.0370851, "volume": 13671.0}, {"date": "2017-11-17", "close": 0.0351833, "volume": 141971.0}, {"date": "2017-11-20", "close": 0.0351833, "volume": 363471.0}, {"date": "2017-11-21", "close": 0.0342324, "volume": 281838.0}, {"date": "2017-11-23", "close": 0.0342324, "volume": 28394.0}, {"date": "2017-11-24", "close": 0.0332815, "volume": 61521.0}, {"date": "2017-11-28", "close": 0.0332815, "volume": 94121.0}, {"date": "2017-12-04", "close": 0.0332815, "volume": 61626.0}, {"date": "2017-12-06", "close": 0.0332815, "volume": 63098.0}, {"date": "2017-12-07", "close": 0.0323306, "volume": 731949.0}, {"date": "2017-12-11", "close": 0.0332815, "volume": 7307.0}, {"date": "2017-12-12", "close": 0.0332815, "volume": 17032.0}, {"date": "2017-12-18", "close": 0.0323306, "volume": 195135.0}, {"date": "2017-12-19", "close": 0.0323306, "volume": 333763.0}, {"date": "2017-12-21", "close": 0.0342324, "volume": 190346.0}, {"date": "2017-12-22", "close": 0.0332815, "volume": 140919.0}, {"date": "2017-12-27", "close": 0.0323306, "volume": 125158.0}, {"date": "2017-12-28", "close": 0.0323306, "volume": 1121976.0}, {"date": "2018-01-02", "close": 0.0332815, "volume": 157745.0}, {"date": "2018-01-05", "close": 0.0332815, "volume": 238458.0}, {"date": "2018-01-08", "close": 0.0370851, "volume": 673047.0}, {"date": "2018-01-09", "close": 0.0370851, "volume": 245247.0}, {"date": "2018-01-10", "close": 0.0332815, "volume": 639408.0}, {"date": "2018-01-12", "close": 0.0323306, "volume": 525874.0}, {"date": "2018-01-15", "close": 0.0342324, "volume": 450118.0}, {"date": "2018-01-16", "close": 0.0313797, "volume": 160900.0}, {"date": "2018-01-17", "close": 0.0323306, "volume": 298126.0}, {"date": "2018-01-18", "close": 0.0323306, "volume": 110422.0}, {"date": "2018-01-19", "close": 0.0313797, "volume": 105164.0}, {"date": "2018-01-22", "close": 0.0323306, "volume": 96763.0}, {"date": "2018-01-23", "close": 0.0313797, "volume": 94647.0}, {"date": "2018-01-24", "close": 0.0323306, "volume": 182248.0}, {"date": "2018-01-29", "close": 0.0323306, "volume": 144284.0}, {"date": "2018-01-30", "close": 0.0332815, "volume": 31549.0}, {"date": "2018-01-31", "close": 0.0332815, "volume": 24188.0}, {"date": "2018-02-01", "close": 0.0323306, "volume": 42065.0}, {"date": "2018-02-02", "close": 0.0342324, "volume": 105164.0}, {"date": "2018-02-05", "close": 0.0313797, "volume": 315491.0}, {"date": "2018-02-06", "close": 0.0313797, "volume": 304994.0}, {"date": "2018-02-08", "close": 0.0323306, "volume": 114442.0}, {"date": "2018-02-12", "close": 0.0351833, "volume": 478494.0}, {"date": "2018-02-13", "close": 0.0361342, "volume": 501073.0}, {"date": "2018-02-14", "close": 0.0361342, "volume": 534231.0}, {"date": "2018-02-15", "close": 0.038036, "volume": 857202.0}, {"date": "2018-02-16", "close": 0.0427905, "volume": 286397.0}, {"date": "2018-02-19", "close": 0.0408887, "volume": 718816.0}, {"date": "2018-02-22", "close": 0.0408887, "volume": 518665.0}, {"date": "2018-02-23", "close": 0.047545, "volume": 626565.0}, {"date": "2018-02-26", "close": 0.0465941, "volume": 117600.0}, {"date": "2018-02-27", "close": 0.0484959, "volume": 680087.0}, {"date": "2018-02-28", "close": 0.0456432, "volume": 290939.0}, {"date": "2018-03-01", "close": 0.0437414, "volume": 162741.0}, {"date": "2018-03-02", "close": 0.0456432, "volume": 63755.0}, {"date": "2018-03-05", "close": 0.047545, "volume": 169591.0}, {"date": "2018-03-06", "close": 0.0465941, "volume": 204404.0}, {"date": "2018-03-08", "close": 0.0437414, "volume": 218028.0}, {"date": "2018-03-09", "close": 0.0446923, "volume": 39436.0}, {"date": "2018-03-13", "close": 0.0437414, "volume": 210327.0}, {"date": "2018-03-14", "close": 0.0446923, "volume": 46937.0}, {"date": "2018-03-15", "close": 0.0437414, "volume": 133465.0}, {"date": "2018-03-16", "close": 0.0456432, "volume": 170891.0}, {"date": "2018-03-20", "close": 0.0427905, "volume": 460564.0}, {"date": "2018-03-21", "close": 0.0399378, "volume": 204017.0}, {"date": "2018-03-22", "close": 0.0389869, "volume": 157745.0}, {"date": "2018-03-23", "close": 0.038036, "volume": 365597.0}, {"date": "2018-03-27", "close": 0.0399378, "volume": 42065.0}, {"date": "2018-03-28", "close": 0.0389869, "volume": 52561.0}, {"date": "2018-03-29", "close": 0.038036, "volume": 21033.0}, {"date": "2018-04-03", "close": 0.0399378, "volume": 210327.0}, {"date": "2018-04-06", "close": 0.0399378, "volume": 9675.0}, {"date": "2018-04-09", "close": 0.038036, "volume": 136713.0}, {"date": "2018-04-10", "close": 0.038036, "volume": 5258.0}, {"date": "2018-04-11", "close": 0.0361342, "volume": 205069.0}, {"date": "2018-04-13", "close": 0.038036, "volume": 315491.0}, {"date": "2018-04-16", "close": 0.0361342, "volume": 42065.0}, {"date": "2018-04-17", "close": 0.0361342, "volume": 239258.0}, {"date": "2018-04-19", "close": 0.0389869, "volume": 5784.0}, {"date": "2018-04-23", "close": 0.0389869, "volume": 232410.0}, {"date": "2018-04-24", "close": 0.0389869, "volume": 1894.0}, {"date": "2018-04-26", "close": 0.0370851, "volume": 80976.0}, {"date": "2018-04-27", "close": 0.0370851, "volume": 337581.0}, {"date": "2018-05-02", "close": 0.0399378, "volume": 120320.0}, {"date": "2018-05-07", "close": 0.0370851, "volume": 95320.0}, {"date": "2018-05-08", "close": 0.0389869, "volume": 26291.0}, {"date": "2018-05-09", "close": 0.0399378, "volume": 26513.0}, {"date": "2018-05-10", "close": 0.0399378, "volume": 19718.0}, {"date": "2018-05-11", "close": 0.0408887, "volume": 210327.0}, {"date": "2018-05-14", "close": 0.0389869, "volume": 110422.0}, {"date": "2018-05-17", "close": 0.0389869, "volume": 65927.0}, {"date": "2018-05-21", "close": 0.038036, "volume": 73614.0}, {"date": "2018-05-25", "close": 0.0351833, "volume": 142221.0}, {"date": "2018-05-30", "close": 0.0332815, "volume": 139291.0}, {"date": "2018-05-31", "close": 0.0370851, "volume": 8720.0}, {"date": "2018-06-01", "close": 0.0332815, "volume": 136713.0}, {"date": "2018-06-04", "close": 0.0389869, "volume": 52582.0}, {"date": "2018-06-12", "close": 0.0370851, "volume": 58941.0}, {"date": "2018-06-13", "close": 0.0370851, "volume": 6432.0}, {"date": "2018-06-14", "close": 0.0370851, "volume": 14723.0}, {"date": "2018-06-15", "close": 0.0370851, "volume": 5186.0}, {"date": "2018-06-18", "close": 0.0370851, "volume": 5600.0}, {"date": "2018-06-19", "close": 0.0351833, "volume": 119446.0}, {"date": "2018-06-21", "close": 0.0332815, "volume": 180646.0}, {"date": "2018-06-22", "close": 0.0332815, "volume": 105164.0}, {"date": "2018-06-25", "close": 0.0313797, "volume": 1472289.0}, {"date": "2018-06-26", "close": 0.0313797, "volume": 105164.0}, {"date": "2018-06-27", "close": 0.0313797, "volume": 90881.0}, {"date": "2018-07-05", "close": 0.0370851, "volume": 56367.0}, {"date": "2018-07-09", "close": 0.0399378, "volume": 26291.0}, {"date": "2018-07-12", "close": 0.0370851, "volume": 33428.0}, {"date": "2018-07-13", "close": 0.0361342, "volume": 40186.0}, {"date": "2018-07-19", "close": 0.0389869, "volume": 228781.0}, {"date": "2018-07-24", "close": 0.0332815, "volume": 210327.0}, {"date": "2018-07-25", "close": 0.0323306, "volume": 202755.0}, {"date": "2018-07-27", "close": 0.0342324, "volume": 374823.0}, {"date": "2018-08-03", "close": 0.0389869, "volume": 1192380.0}, {"date": "2018-08-06", "close": 0.0427905, "volume": 45378.0}, {"date": "2018-08-07", "close": 0.0399378, "volume": 620833.0}, {"date": "2018-08-09", "close": 0.0399378, "volume": 152487.0}, {"date": "2018-08-15", "close": 0.0408887, "volume": 4208.0}, {"date": "2018-08-16", "close": 0.0399378, "volume": 112463.0}, {"date": "2018-08-17", "close": 0.038036, "volume": 262909.0}, {"date": "2018-08-20", "close": 0.0351833, "volume": 51219.0}, {"date": "2018-08-21", "close": 0.038036, "volume": 19254.0}, {"date": "2018-08-23", "close": 0.0389869, "volume": 52582.0}, {"date": "2018-08-24", "close": 0.038036, "volume": 115680.0}, {"date": "2018-08-27", "close": 0.038036, "volume": 21033.0}, {"date": "2018-08-28", "close": 0.0399378, "volume": 99068.0}, {"date": "2018-08-29", "close": 0.0408887, "volume": 52582.0}, {"date": "2018-08-31", "close": 0.0408887, "volume": 53701.0}, {"date": "2018-09-03", "close": 0.0437414, "volume": 222900.0}, {"date": "2018-09-05", "close": 0.0427905, "volume": 13672.0}, {"date": "2018-09-10", "close": 0.0427905, "volume": 37859.0}, {"date": "2018-09-14", "close": 0.0304288, "volume": 192186.0}, {"date": "2018-09-21", "close": 0.0351833, "volume": 90756.0}, {"date": "2018-09-24", "close": 0.0342324, "volume": 70460.0}, {"date": "2018-09-25", "close": 0.0361342, "volume": 22139.0}, {"date": "2018-09-26", "close": 0.0446923, "volume": 274582.0}, {"date": "2018-10-02", "close": 0.038036, "volume": 105164.0}, {"date": "2018-10-03", "close": 0.0418396, "volume": 13765.0}, {"date": "2018-10-04", "close": 0.038036, "volume": 52582.0}, {"date": "2018-10-08", "close": 0.0361342, "volume": 12081.0}, {"date": "2018-10-09", "close": 0.0361342, "volume": 34191.0}, {"date": "2018-10-11", "close": 0.0313797, "volume": 276133.0}, {"date": "2018-10-12", "close": 0.0323306, "volume": 31549.0}, {"date": "2018-10-24", "close": 0.0313797, "volume": 18367.0}, {"date": "2018-10-25", "close": 0.0323306, "volume": 157745.0}, {"date": "2018-10-31", "close": 0.0323306, "volume": 105164.0}, {"date": "2018-11-01", "close": 0.0313797, "volume": 334049.0}, {"date": "2018-11-02", "close": 0.0323306, "volume": 34704.0}, {"date": "2018-11-07", "close": 0.0313797, "volume": 70460.0}, {"date": "2018-11-09", "close": 0.0313797, "volume": 105164.0}, {"date": "2018-11-12", "close": 0.0323306, "volume": 31549.0}, {"date": "2018-11-13", "close": 0.0313797, "volume": 105164.0}, {"date": "2018-11-14", "close": 0.0313797, "volume": 105164.0}, {"date": "2018-11-19", "close": 0.0323306, "volume": 44169.0}, {"date": "2018-11-21", "close": 0.0313797, "volume": 16826.0}, {"date": "2018-11-27", "close": 0.0323306, "volume": 28263.0}, {"date": "2018-12-04", "close": 0.0256743, "volume": 148806.0}, {"date": "2018-12-05", "close": 0.028527, "volume": 13145.0}, {"date": "2018-12-14", "close": 0.0256743, "volume": 163529.0}, {"date": "2019-01-08", "close": 0.0218707, "volume": 35054.0}, {"date": "2019-01-16", "close": 0.0237725, "volume": 35054.0}, {"date": "2019-02-01", "close": 0.0228216, "volume": 42065.0}, {"date": "2019-02-05", "close": 0.0237725, "volume": 654643.0}, {"date": "2019-02-06", "close": 0.0237725, "volume": 33652.0}, {"date": "2019-02-07", "close": 0.0199689, "volume": 44169.0}, {"date": "2019-02-08", "close": 0.019018, "volume": 229782.0}, {"date": "2019-02-12", "close": 0.019018, "volume": 80450.0}, {"date": "2019-02-13", "close": 0.0199689, "volume": 16927.0}, {"date": "2019-02-20", "close": 0.0237725, "volume": 13882.0}, {"date": "2019-03-13", "close": 0.0199689, "volume": 47498.0}, {"date": "2019-03-14", "close": 0.019018, "volume": 41054.0}, {"date": "2019-03-19", "close": 0.0228216, "volume": 52582.0}, {"date": "2019-03-25", "close": 0.019018, "volume": 151251.0}, {"date": "2019-03-28", "close": 0.019018, "volume": 33416.0}, {"date": "2019-04-05", "close": 0.019018, "volume": 293449.0}, {"date": "2019-04-15", "close": 0.0171162, "volume": 19166.0}, {"date": "2019-04-16", "close": 0.0171162, "volume": 21146.0}, {"date": "2019-04-24", "close": 0.0180671, "volume": 26291.0}, {"date": "2019-05-06", "close": 0.0161653, "volume": 26291.0}, {"date": "2019-05-07", "close": 0.0161653, "volume": 120938.0}, {"date": "2019-05-22", "close": 0.0142635, "volume": 210327.0}, {"date": "2019-05-23", "close": 0.0133126, "volume": 52582.0}, {"date": "2019-05-28", "close": 0.0133126, "volume": 360833.0}, {"date": "2019-06-06", "close": 0.0123617, "volume": 429356.0}, {"date": "2019-06-07", "close": 0.0133126, "volume": 105164.0}, {"date": "2019-06-11", "close": 0.0142635, "volume": 105164.0}, {"date": "2019-06-18", "close": 0.0133126, "volume": 170365.0}, {"date": "2019-06-25", "close": 0.0133126, "volume": 86234.0}, {"date": "2019-06-26", "close": 0.0133126, "volume": 94647.0}, {"date": "2019-06-27", "close": 0.0133126, "volume": 47324.0}, {"date": "2019-06-28", "close": 0.0142635, "volume": 197707.0}, {"date": "2019-07-08", "close": 0.0152144, "volume": 119834.0}, {"date": "2019-07-10", "close": 0.0142635, "volume": 252265.0}, {"date": "2019-07-23", "close": 0.0180671, "volume": 696445.0}, {"date": "2019-07-24", "close": 0.0266252, "volume": 1872268.0}, {"date": "2019-07-25", "close": 0.0256743, "volume": 189294.0}, {"date": "2019-07-26", "close": 0.0209198, "volume": 515287.0}, {"date": "2019-07-29", "close": 0.0256743, "volume": 161136.0}, {"date": "2019-07-31", "close": 0.0247234, "volume": 174908.0}, {"date": "2019-08-01", "close": 0.0247234, "volume": 134013.0}, {"date": "2019-08-02", "close": 0.0275761, "volume": 52582.0}, {"date": "2019-08-05", "close": 0.0209198, "volume": 130591.0}, {"date": "2019-08-06", "close": 0.0275761, "volume": 723130.0}, {"date": "2019-08-07", "close": 0.0275761, "volume": 631035.0}, {"date": "2019-08-08", "close": 0.0256743, "volume": 272163.0}, {"date": "2019-08-09", "close": 0.0266252, "volume": 164490.0}, {"date": "2019-08-12", "close": 0.0256743, "volume": 94647.0}, {"date": "2019-08-13", "close": 0.0237725, "volume": 174743.0}, {"date": "2019-08-15", "close": 0.0237725, "volume": 70498.0}, {"date": "2019-08-16", "close": 0.019018, "volume": 389634.0}, {"date": "2019-08-19", "close": 0.0228216, "volume": 180934.0}, {"date": "2019-08-21", "close": 0.0209198, "volume": 30122.0}, {"date": "2019-08-23", "close": 0.0218707, "volume": 572295.0}, {"date": "2019-08-27", "close": 0.0218707, "volume": 494541.0}, {"date": "2019-08-28", "close": 0.0218707, "volume": 493704.0}, {"date": "2019-08-29", "close": 0.0218707, "volume": 105164.0}, {"date": "2019-08-30", "close": 0.0228216, "volume": 361685.0}, {"date": "2019-09-02", "close": 0.0228216, "volume": 14723.0}, {"date": "2019-09-03", "close": 0.0256743, "volume": 43117.0}, {"date": "2019-09-05", "close": 0.0266252, "volume": 246775.0}, {"date": "2019-09-06", "close": 0.0294779, "volume": 1049953.0}, {"date": "2019-09-09", "close": 0.0294779, "volume": 15651.0}, {"date": "2019-09-10", "close": 0.0256743, "volume": 226686.0}, {"date": "2019-09-13", "close": 0.0256743, "volume": 187626.0}, {"date": "2019-09-16", "close": 0.0228216, "volume": 294037.0}, {"date": "2019-09-17", "close": 0.0228216, "volume": 63661.0}, {"date": "2019-09-18", "close": 0.0228216, "volume": 241824.0}, {"date": "2019-09-24", "close": 0.0266252, "volume": 480208.0}, {"date": "2019-09-27", "close": 0.0237725, "volume": 99259.0}, {"date": "2019-09-30", "close": 0.0237725, "volume": 690342.0}, {"date": "2019-10-01", "close": 0.0247234, "volume": 5226.0}, {"date": "2019-10-02", "close": 0.0247234, "volume": 90378.0}, {"date": "2019-10-03", "close": 0.0256743, "volume": 331928.0}, {"date": "2019-10-14", "close": 0.0237725, "volume": 24539.0}, {"date": "2019-10-16", "close": 0.0237725, "volume": 165864.0}, {"date": "2019-10-17", "close": 0.0237725, "volume": 44463.0}, {"date": "2019-10-29", "close": 0.0209198, "volume": 105164.0}, {"date": "2019-10-30", "close": 0.0237725, "volume": 72668.0}, {"date": "2019-11-01", "close": 0.0209198, "volume": 41714.0}, {"date": "2019-11-04", "close": 0.0209198, "volume": 184387.0}, {"date": "2019-11-08", "close": 0.0199689, "volume": 53528.0}, {"date": "2019-11-11", "close": 0.0199689, "volume": 70754.0}, {"date": "2019-11-27", "close": 0.0199689, "volume": 7488.0}, {"date": "2019-11-28", "close": 0.0199689, "volume": 2776.0}, {"date": "2019-12-02", "close": 0.0199689, "volume": 21911.0}, {"date": "2019-12-05", "close": 0.0199689, "volume": 336523.0}, {"date": "2019-12-06", "close": 0.0237725, "volume": 112420.0}, {"date": "2019-12-09", "close": 0.0266252, "volume": 7256.0}, {"date": "2019-12-11", "close": 0.0228216, "volume": 63098.0}, {"date": "2019-12-13", "close": 0.0247234, "volume": 105164.0}, {"date": "2019-12-16", "close": 0.0247234, "volume": 99905.0}, {"date": "2019-12-19", "close": 0.0237725, "volume": 21033.0}, {"date": "2019-12-20", "close": 0.0237725, "volume": 60995.0}, {"date": "2019-12-27", "close": 0.0237725, "volume": 80372.0}, {"date": "2020-01-08", "close": 0.0218707, "volume": 385904.0}, {"date": "2020-01-13", "close": 0.0209198, "volume": 106797.0}, {"date": "2020-01-17", "close": 0.0199689, "volume": 432060.0}, {"date": "2020-01-20", "close": 0.019018, "volume": 93757.0}, {"date": "2020-01-21", "close": 0.019018, "volume": 525818.0}, {"date": "2020-01-28", "close": 0.0199689, "volume": 95699.0}, {"date": "2020-01-29", "close": 0.0218707, "volume": 120938.0}, {"date": "2020-02-07", "close": 0.0199689, "volume": 73614.0}, {"date": "2020-02-11", "close": 0.0199689, "volume": 19504.0}, {"date": "2020-02-13", "close": 0.0237725, "volume": 72046.0}, {"date": "2020-02-14", "close": 0.0247234, "volume": 546850.0}, {"date": "2020-02-17", "close": 0.0256743, "volume": 251735.0}, {"date": "2020-02-18", "close": 0.0266252, "volume": 271822.0}, {"date": "2020-02-19", "close": 0.0266252, "volume": 258988.0}, {"date": "2020-02-26", "close": 0.0237725, "volume": 226074.0}, {"date": "2020-02-27", "close": 0.0266252, "volume": 144831.0}, {"date": "2020-02-28", "close": 0.0237725, "volume": 704175.0}, {"date": "2020-03-10", "close": 0.0228216, "volume": 19903.0}, {"date": "2020-03-12", "close": 0.0199689, "volume": 304581.0}, {"date": "2020-03-13", "close": 0.0199689, "volume": 52975.0}, {"date": "2020-03-16", "close": 0.0199689, "volume": 198202.0}, {"date": "2020-03-17", "close": 0.0152144, "volume": 736145.0}, {"date": "2020-03-19", "close": 0.0142635, "volume": 194553.0}, {"date": "2020-03-23", "close": 0.0133126, "volume": 364332.0}, {"date": "2020-03-24", "close": 0.019018, "volume": 545964.0}, {"date": "2020-03-30", "close": 0.0180671, "volume": 569693.0}, {"date": "2020-03-31", "close": 0.0161653, "volume": 61398.0}, {"date": "2020-04-02", "close": 0.0180671, "volume": 42065.0}, {"date": "2020-04-06", "close": 0.0199689, "volume": 583559.0}, {"date": "2020-04-07", "close": 0.0228216, "volume": 479283.0}, {"date": "2020-04-08", "close": 0.0266252, "volume": 434983.0}, {"date": "2020-04-09", "close": 0.0304288, "volume": 959245.0}, {"date": "2020-04-14", "close": 0.0323306, "volume": 466559.0}, {"date": "2020-04-15", "close": 0.0351833, "volume": 447913.0}, {"date": "2020-04-17", "close": 0.0370851, "volume": 296185.0}, {"date": "2020-04-20", "close": 0.0370851, "volume": 271322.0}, {"date": "2020-04-21", "close": 0.038036, "volume": 472919.0}, {"date": "2020-04-23", "close": 0.047545, "volume": 917420.0}, {"date": "2020-04-24", "close": 0.0446923, "volume": 44751.0}, {"date": "2020-04-27", "close": 0.047545, "volume": 266116.0}, {"date": "2020-04-28", "close": 0.047545, "volume": 312853.0}, {"date": "2020-04-29", "close": 0.0427905, "volume": 202554.0}, {"date": "2020-04-30", "close": 0.0456432, "volume": 107256.0}, {"date": "2020-05-04", "close": 0.047545, "volume": 505765.0}, {"date": "2020-05-07", "close": 0.0437414, "volume": 259502.0}, {"date": "2020-05-08", "close": 0.0437414, "volume": 336523.0}, {"date": "2020-05-11", "close": 0.0437414, "volume": 42064.0}, {"date": "2020-05-12", "close": 0.0427905, "volume": 210327.0}, {"date": "2020-05-13", "close": 0.0494468, "volume": 316156.0}, {"date": "2020-05-14", "close": 0.057054, "volume": 352298.0}, {"date": "2020-05-15", "close": 0.066563, "volume": 550423.0}, {"date": "2020-05-18", "close": 0.066563, "volume": 806740.0}, {"date": "2020-05-19", "close": 0.066563, "volume": 194507.0}, {"date": "2020-05-20", "close": 0.066563, "volume": 89328.0}, {"date": "2020-05-21", "close": 0.066563, "volume": 31549.0}, {"date": "2020-05-22", "close": 0.0580049, "volume": 80917.0}, {"date": "2020-05-25", "close": 0.0580049, "volume": 252498.0}, {"date": "2020-05-26", "close": 0.0580049, "volume": 52582.0}, {"date": "2020-05-27", "close": 0.0580049, "volume": 157745.0}, {"date": "2020-05-28", "close": 0.0542013, "volume": 99966.0}, {"date": "2020-05-29", "close": 0.0589558, "volume": 92544.0}, {"date": "2020-06-01", "close": 0.0637103, "volume": 96434.0}, {"date": "2020-06-02", "close": 0.0675139, "volume": 517825.0}, {"date": "2020-06-03", "close": 0.0713175, "volume": 348637.0}, {"date": "2020-06-04", "close": 0.076072, "volume": 655920.0}, {"date": "2020-06-05", "close": 0.0874828, "volume": 841095.0}, {"date": "2020-06-09", "close": 0.076072, "volume": 201230.0}, {"date": "2020-06-10", "close": 0.0808265, "volume": 371689.0}, {"date": "2020-06-11", "close": 0.09509, "volume": 516382.0}, {"date": "2020-06-12", "close": 0.0941391, "volume": 364894.0}, {"date": "2020-06-15", "close": 0.0893846, "volume": 339046.0}, {"date": "2020-06-16", "close": 0.0836792, "volume": 88937.0}, {"date": "2020-06-17", "close": 0.0836792, "volume": 49367.0}, {"date": "2020-06-18", "close": 0.0684648, "volume": 977684.0}, {"date": "2020-06-19", "close": 0.0618085, "volume": 221731.0}, {"date": "2020-06-22", "close": 0.0618085, "volume": 793300.0}, {"date": "2020-06-23", "close": 0.0618085, "volume": 46272.0}, {"date": "2020-06-24", "close": 0.0656121, "volume": 592425.0}, {"date": "2020-06-25", "close": 0.066563, "volume": 183565.0}, {"date": "2020-06-26", "close": 0.0703666, "volume": 204056.0}, {"date": "2020-06-29", "close": 0.0694157, "volume": 141174.0}, {"date": "2020-06-30", "close": 0.0732193, "volume": 117884.0}, {"date": "2020-07-01", "close": 0.076072, "volume": 658444.0}, {"date": "2020-07-02", "close": 0.0789247, "volume": 951193.0}, {"date": "2020-07-03", "close": 0.076072, "volume": 97066.0}, {"date": "2020-07-06", "close": 0.076072, "volume": 116732.0}, {"date": "2020-07-07", "close": 0.0846301, "volume": 183379.0}, {"date": "2020-07-08", "close": 0.085581, "volume": 159732.0}, {"date": "2020-07-10", "close": 0.0779738, "volume": 130700.0}, {"date": "2020-07-13", "close": 0.0703666, "volume": 121518.0}, {"date": "2020-07-14", "close": 0.0722684, "volume": 36807.0}, {"date": "2020-07-15", "close": 0.0732193, "volume": 331633.0}, {"date": "2020-07-16", "close": 0.0741702, "volume": 450315.0}, {"date": "2020-07-17", "close": 0.0722684, "volume": 232880.0}, {"date": "2020-07-20", "close": 0.066563, "volume": 681846.0}, {"date": "2020-07-21", "close": 0.0675139, "volume": 272915.0}, {"date": "2020-07-22", "close": 0.0703666, "volume": 317676.0}, {"date": "2020-07-23", "close": 0.0751211, "volume": 318497.0}, {"date": "2020-07-24", "close": 0.0713175, "volume": 59592.0}, {"date": "2020-07-27", "close": 0.0703666, "volume": 734509.0}, {"date": "2020-07-28", "close": 0.0684648, "volume": 105184.0}, {"date": "2020-07-29", "close": 0.0722684, "volume": 130971.0}, {"date": "2020-07-30", "close": 0.0675139, "volume": 42065.0}, {"date": "2020-08-03", "close": 0.0694157, "volume": 575252.0}, {"date": "2020-08-04", "close": 0.0713175, "volume": 39123.0}, {"date": "2020-08-05", "close": 0.0751211, "volume": 428778.0}, {"date": "2020-08-06", "close": 0.0741702, "volume": 572361.0}, {"date": "2020-08-07", "close": 0.0751211, "volume": 283942.0}, {"date": "2020-08-10", "close": 0.0751211, "volume": 109370.0}, {"date": "2020-08-11", "close": 0.0741702, "volume": 253172.0}, {"date": "2020-08-12", "close": 0.0713175, "volume": 27121.0}, {"date": "2020-08-13", "close": 0.0713175, "volume": 118835.0}, {"date": "2020-08-17", "close": 0.0732193, "volume": 65902.0}, {"date": "2020-08-18", "close": 0.0732193, "volume": 230867.0}, {"date": "2020-08-19", "close": 0.076072, "volume": 247307.0}, {"date": "2020-08-20", "close": 0.076072, "volume": 52582.0}, {"date": "2020-08-21", "close": 0.0741702, "volume": 10516.0}, {"date": "2020-08-24", "close": 0.076072, "volume": 114248.0}, {"date": "2020-08-25", "close": 0.0713175, "volume": 36667.0}, {"date": "2020-08-26", "close": 0.0675139, "volume": 131179.0}, {"date": "2020-08-27", "close": 0.0675139, "volume": 19129.0}, {"date": "2020-08-31", "close": 0.0694157, "volume": 123386.0}, {"date": "2020-09-01", "close": 0.0703666, "volume": 69934.0}, {"date": "2020-09-04", "close": 0.0694157, "volume": 83800.0}, {"date": "2020-09-07", "close": 0.0675139, "volume": 106892.0}, {"date": "2020-09-08", "close": 0.0675139, "volume": 671526.0}, {"date": "2020-09-09", "close": 0.066563, "volume": 7577.0}, {"date": "2020-09-10", "close": 0.0589558, "volume": 827771.0}, {"date": "2020-09-11", "close": 0.0675139, "volume": 996480.0}, {"date": "2020-09-14", "close": 0.0741702, "volume": 468723.0}, {"date": "2020-09-16", "close": 0.0741702, "volume": 117783.0}, {"date": "2020-09-17", "close": 0.0656121, "volume": 213467.0}, {"date": "2020-09-18", "close": 0.0646612, "volume": 185051.0}, {"date": "2020-09-21", "close": 0.066563, "volume": 458437.0}, {"date": "2020-09-22", "close": 0.0656121, "volume": 67934.0}, {"date": "2020-09-23", "close": 0.0618085, "volume": 338291.0}, {"date": "2020-09-25", "close": 0.066563, "volume": 201283.0}, {"date": "2020-09-28", "close": 0.066563, "volume": 320514.0}, {"date": "2020-09-29", "close": 0.0646612, "volume": 132453.0}, {"date": "2020-09-30", "close": 0.0656121, "volume": 116834.0}, {"date": "2020-10-02", "close": 0.0637103, "volume": 648524.0}, {"date": "2020-10-05", "close": 0.0646612, "volume": 139608.0}, {"date": "2020-10-06", "close": 0.0646612, "volume": 105164.0}, {"date": "2020-10-08", "close": 0.0656121, "volume": 26291.0}, {"date": "2020-10-09", "close": 0.0703666, "volume": 495458.0}, {"date": "2020-10-12", "close": 0.0684648, "volume": 226716.0}, {"date": "2020-10-13", "close": 0.0703666, "volume": 262909.0}, {"date": "2020-10-14", "close": 0.0684648, "volume": 232159.0}, {"date": "2020-10-16", "close": 0.0741702, "volume": 245031.0}, {"date": "2020-10-19", "close": 0.0722684, "volume": 381080.0}, {"date": "2020-10-20", "close": 0.0722684, "volume": 80555.0}, {"date": "2020-10-22", "close": 0.0732193, "volume": 13812.0}, {"date": "2020-10-26", "close": 0.0713175, "volume": 327120.0}, {"date": "2020-10-27", "close": 0.0675139, "volume": 60711.0}, {"date": "2020-10-28", "close": 0.0694157, "volume": 45220.0}, {"date": "2020-10-29", "close": 0.0618085, "volume": 386977.0}, {"date": "2020-10-30", "close": 0.0646612, "volume": 57221.0}, {"date": "2020-11-02", "close": 0.0694157, "volume": 92680.0}, {"date": "2020-11-03", "close": 0.066563, "volume": 7556.0}, {"date": "2020-11-09", "close": 0.076072, "volume": 1481837.0}, {"date": "2020-11-10", "close": 0.0770229, "volume": 728562.0}, {"date": "2020-11-11", "close": 0.076072, "volume": 128106.0}, {"date": "2020-11-12", "close": 0.0798756, "volume": 1246.0}, {"date": "2020-11-16", "close": 0.0684648, "volume": 274126.0}, {"date": "2020-11-17", "close": 0.0703666, "volume": 139556.0}, {"date": "2020-11-18", "close": 0.076072, "volume": 189294.0}, {"date": "2020-11-19", "close": 0.0713175, "volume": 287448.0}, {"date": "2020-11-20", "close": 0.0713175, "volume": 45220.0}, {"date": "2020-11-23", "close": 0.0732193, "volume": 307078.0}, {"date": "2020-11-24", "close": 0.0732193, "volume": 31549.0}, {"date": "2020-11-25", "close": 0.0713175, "volume": 42065.0}, {"date": "2020-11-27", "close": 0.0713175, "volume": 5258.0}, {"date": "2020-12-02", "close": 0.0694157, "volume": 176869.0}, {"date": "2020-12-04", "close": 0.0694157, "volume": 200368.0}, {"date": "2020-12-08", "close": 0.0694157, "volume": 150089.0}, {"date": "2020-12-09", "close": 0.0770229, "volume": 416534.0}, {"date": "2020-12-10", "close": 0.0779738, "volume": 595801.0}, {"date": "2020-12-11", "close": 0.0808265, "volume": 29063.0}, {"date": "2020-12-14", "close": 0.0789247, "volume": 23519.0}, {"date": "2020-12-16", "close": 0.0789247, "volume": 356932.0}, {"date": "2020-12-17", "close": 0.0789247, "volume": 175324.0}, {"date": "2020-12-18", "close": 0.0789247, "volume": 3102.0}, {"date": "2020-12-29", "close": 0.0751211, "volume": 31549.0}, {"date": "2021-01-04", "close": 0.0751211, "volume": 69422.0}, {"date": "2021-01-05", "close": 0.0779738, "volume": 294999.0}, {"date": "2021-01-06", "close": 0.0779738, "volume": 10516.0}, {"date": "2021-01-07", "close": 0.0770229, "volume": 97229.0}, {"date": "2021-01-08", "close": 0.0817774, "volume": 49479.0}, {"date": "2021-01-11", "close": 0.0817774, "volume": 12620.0}, {"date": "2021-01-12", "close": 0.0808265, "volume": 16829.0}, {"date": "2021-01-13", "close": 0.0722684, "volume": 318018.0}, {"date": "2021-01-14", "close": 0.0751211, "volume": 32250.0}, {"date": "2021-01-15", "close": 0.0798756, "volume": 80319.0}, {"date": "2021-01-18", "close": 0.0808265, "volume": 15817.0}, {"date": "2021-01-19", "close": 0.0808265, "volume": 97227.0}, {"date": "2021-01-20", "close": 0.0808265, "volume": 44744.0}, {"date": "2021-01-21", "close": 0.0779738, "volume": 52582.0}, {"date": "2021-01-22", "close": 0.0846301, "volume": 48284.0}, {"date": "2021-01-25", "close": 0.0817774, "volume": 90676.0}, {"date": "2021-01-27", "close": 0.0817774, "volume": 156362.0}, {"date": "2021-01-28", "close": 0.0808265, "volume": 115680.0}, {"date": "2021-01-29", "close": 0.0751211, "volume": 54882.0}, {"date": "2021-02-02", "close": 0.0808265, "volume": 458261.0}, {"date": "2021-02-03", "close": 0.0751211, "volume": 1188182.0}, {"date": "2021-02-04", "close": 0.0751211, "volume": 63098.0}, {"date": "2021-02-05", "close": 0.076072, "volume": 35836.0}, {"date": "2021-02-08", "close": 0.0732193, "volume": 1389171.0}, {"date": "2021-02-10", "close": 0.0751211, "volume": 141445.0}, {"date": "2021-02-11", "close": 0.076072, "volume": 191046.0}, {"date": "2021-02-12", "close": 0.0770229, "volume": 71511.0}, {"date": "2021-02-15", "close": 0.0713175, "volume": 226597.0}, {"date": "2021-02-16", "close": 0.0713175, "volume": 26915.0}, {"date": "2021-02-17", "close": 0.0703666, "volume": 105164.0}, {"date": "2021-02-18", "close": 0.0703666, "volume": 12139.0}, {"date": "2021-02-19", "close": 0.0675139, "volume": 150233.0}, {"date": "2021-02-22", "close": 0.0713175, "volume": 21675.0}, {"date": "2021-02-23", "close": 0.0713175, "volume": 58036.0}, {"date": "2021-02-25", "close": 0.066563, "volume": 175737.0}, {"date": "2021-02-26", "close": 0.066563, "volume": 315975.0}, {"date": "2021-03-01", "close": 0.066563, "volume": 96273.0}, {"date": "2021-03-02", "close": 0.0694157, "volume": 67791.0}, {"date": "2021-03-03", "close": 0.0675139, "volume": 283942.0}, {"date": "2021-03-04", "close": 0.066563, "volume": 1187796.0}, {"date": "2021-03-05", "close": 0.066563, "volume": 337967.0}, {"date": "2021-03-08", "close": 0.066563, "volume": 315491.0}, {"date": "2021-03-09", "close": 0.0656121, "volume": 13366.0}, {"date": "2021-03-11", "close": 0.066563, "volume": 230097.0}, {"date": "2021-03-12", "close": 0.0684648, "volume": 68356.0}, {"date": "2021-03-15", "close": 0.0684648, "volume": 42854.0}, {"date": "2021-03-16", "close": 0.066563, "volume": 231360.0}, {"date": "2021-03-17", "close": 0.0703666, "volume": 10516.0}, {"date": "2021-03-18", "close": 0.0694157, "volume": 15486.0}, {"date": "2021-03-19", "close": 0.0684648, "volume": 131454.0}, {"date": "2021-03-22", "close": 0.0703666, "volume": 52582.0}, {"date": "2021-03-24", "close": 0.066563, "volume": 23136.0}, {"date": "2021-03-25", "close": 0.066563, "volume": 131454.0}, {"date": "2021-03-30", "close": 0.0694157, "volume": 19946.0}, {"date": "2021-03-31", "close": 0.066563, "volume": 5908.0}, {"date": "2021-04-06", "close": 0.0684648, "volume": 21033.0}, {"date": "2021-04-07", "close": 0.0675139, "volume": 52582.0}, {"date": "2021-04-08", "close": 0.0694157, "volume": 21138.0}, {"date": "2021-04-12", "close": 0.0694157, "volume": 37351.0}, {"date": "2021-04-14", "close": 0.0694157, "volume": 10516.0}, {"date": "2021-04-15", "close": 0.066563, "volume": 12140.0}, {"date": "2021-04-16", "close": 0.066563, "volume": 119314.0}, {"date": "2021-04-21", "close": 0.0656121, "volume": 117743.0}, {"date": "2021-04-22", "close": 0.0684648, "volume": 100957.0}, {"date": "2021-04-23", "close": 0.0684648, "volume": 136580.0}, {"date": "2021-04-29", "close": 0.0656121, "volume": 17147.0}, {"date": "2021-04-30", "close": 0.0675139, "volume": 193180.0}, {"date": "2021-05-03", "close": 0.0703666, "volume": 124736.0}, {"date": "2021-05-04", "close": 0.0656121, "volume": 158356.0}, {"date": "2021-05-05", "close": 0.0675139, "volume": 26721.0}, {"date": "2021-05-10", "close": 0.0656121, "volume": 84131.0}, {"date": "2021-05-11", "close": 0.066563, "volume": 76666.0}, {"date": "2021-05-12", "close": 0.0656121, "volume": 86152.0}, {"date": "2021-05-17", "close": 0.066563, "volume": 389857.0}, {"date": "2021-05-18", "close": 0.066563, "volume": 168262.0}, {"date": "2021-05-19", "close": 0.0684648, "volume": 86844.0}, {"date": "2021-05-20", "close": 0.0675139, "volume": 48034.0}, {"date": "2021-05-21", "close": 0.0675139, "volume": 119246.0}, {"date": "2021-05-27", "close": 0.0656121, "volume": 54683.0}, {"date": "2021-05-31", "close": 0.066563, "volume": 571585.0}, {"date": "2021-06-01", "close": 0.0656121, "volume": 106265.0}, {"date": "2021-06-02", "close": 0.066563, "volume": 432040.0}, {"date": "2021-06-03", "close": 0.066563, "volume": 38099.0}, {"date": "2021-06-04", "close": 0.066563, "volume": 120186.0}, {"date": "2021-06-08", "close": 0.066563, "volume": 15023.0}, {"date": "2021-06-09", "close": 0.0618085, "volume": 116642.0}, {"date": "2021-06-10", "close": 0.066563, "volume": 195604.0}, {"date": "2021-06-11", "close": 0.0684648, "volume": 327223.0}, {"date": "2021-06-21", "close": 0.0684648, "volume": 10729.0}, {"date": "2021-06-22", "close": 0.0637103, "volume": 88914.0}, {"date": "2021-06-23", "close": 0.0608576, "volume": 26493.0}, {"date": "2021-06-24", "close": 0.0637103, "volume": 45816.0}, {"date": "2021-06-30", "close": 0.0646612, "volume": 94176.0}, {"date": "2021-07-02", "close": 0.0646612, "volume": 15156.0}, {"date": "2021-07-05", "close": 0.0637103, "volume": 41669.0}, {"date": "2021-07-07", "close": 0.0646612, "volume": 18135.0}, {"date": "2021-07-09", "close": 0.0589558, "volume": 445264.0}, {"date": "2021-07-12", "close": 0.0608576, "volume": 394363.0}, {"date": "2021-07-13", "close": 0.0589558, "volume": 1139817.0}, {"date": "2021-07-14", "close": 0.057054, "volume": 121903.0}, {"date": "2021-07-16", "close": 0.0608576, "volume": 110126.0}, {"date": "2021-07-19", "close": 0.0608576, "volume": 11202.0}, {"date": "2021-07-20", "close": 0.0599067, "volume": 11192.0}, {"date": "2021-07-22", "close": 0.0589558, "volume": 368072.0}, {"date": "2021-07-23", "close": 0.0551522, "volume": 291542.0}, {"date": "2021-07-26", "close": 0.057054, "volume": 449790.0}, {"date": "2021-08-02", "close": 0.057054, "volume": 97469.0}, {"date": "2021-08-03", "close": 0.057054, "volume": 274161.0}, {"date": "2021-08-04", "close": 0.057054, "volume": 978859.0}, {"date": "2021-08-05", "close": 0.057054, "volume": 207532.0}, {"date": "2021-08-06", "close": 0.0618085, "volume": 287435.0}, {"date": "2021-08-09", "close": 0.0551522, "volume": 158201.0}, {"date": "2021-08-10", "close": 0.0532504, "volume": 327440.0}, {"date": "2021-08-12", "close": 0.055, "volume": 254446.0}, {"date": "2021-08-18", "close": 0.056, "volume": 236039.0}, {"date": "2021-08-19", "close": 0.05, "volume": 71289.0}, {"date": "2021-08-20", "close": 0.054, "volume": 7314.0}, {"date": "2021-08-23", "close": 0.054, "volume": 160711.0}, {"date": "2021-08-24", "close": 0.05, "volume": 74986.0}, {"date": "2021-08-27", "close": 0.056, "volume": 823016.0}, {"date": "2021-08-30", "close": 0.069, "volume": 3045175.0}, {"date": "2021-08-31", "close": 0.07, "volume": 1689927.0}, {"date": "2021-09-01", "close": 0.067, "volume": 1384895.0}, {"date": "2021-09-02", "close": 0.062, "volume": 784941.0}, {"date": "2021-09-03", "close": 0.063, "volume": 439936.0}, {"date": "2021-09-06", "close": 0.062, "volume": 330692.0}, {"date": "2021-09-07", "close": 0.079, "volume": 6421551.0}, {"date": "2021-09-08", "close": 0.079, "volume": 5177049.0}, {"date": "2021-09-09", "close": 0.068, "volume": 926278.0}, {"date": "2021-09-10", "close": 0.089, "volume": 18950694.0}, {"date": "2021-09-13", "close": 0.089, "volume": 2772047.0}, {"date": "2021-09-14", "close": 0.083, "volume": 1482355.0}, {"date": "2021-09-15", "close": 0.08, "volume": 1232932.0}, {"date": "2021-09-16", "close": 0.074, "volume": 1075663.0}, {"date": "2021-09-17", "close": 0.076, "volume": 360180.0}, {"date": "2021-09-20", "close": 0.068, "volume": 1261025.0}, {"date": "2021-09-21", "close": 0.07, "volume": 740684.0}, {"date": "2021-09-22", "close": 0.069, "volume": 1062427.0}, {"date": "2021-09-23", "close": 0.068, "volume": 976076.0}, {"date": "2021-09-24", "close": 0.07, "volume": 757405.0}, {"date": "2021-09-27", "close": 0.068, "volume": 313407.0}, {"date": "2021-09-28", "close": 0.065, "volume": 943137.0}, {"date": "2021-09-29", "close": 0.066, "volume": 578946.0}, {"date": "2021-09-30", "close": 0.067, "volume": 649837.0}, {"date": "2021-10-01", "close": 0.066, "volume": 371165.0}, {"date": "2021-10-04", "close": 0.063, "volume": 319704.0}, {"date": "2021-10-05", "close": 0.06, "volume": 475464.0}, {"date": "2021-10-06", "close": 0.06, "volume": 439587.0}, {"date": "2021-10-07", "close": 0.063, "volume": 85195.0}, {"date": "2021-10-08", "close": 0.062, "volume": 727514.0}, {"date": "2021-10-11", "close": 0.066, "volume": 600000.0}, {"date": "2021-10-12", "close": 0.069, "volume": 139632.0}, {"date": "2021-10-13", "close": 0.069, "volume": 68115.0}, {"date": "2021-10-14", "close": 0.064, "volume": 242710.0}, {"date": "2021-10-15", "close": 0.07, "volume": 1550023.0}, {"date": "2021-10-18", "close": 0.073, "volume": 2087811.0}, {"date": "2021-10-19", "close": 0.07, "volume": 859533.0}, {"date": "2021-10-20", "close": 0.073, "volume": 537998.0}, {"date": "2021-10-21", "close": 0.076, "volume": 3050086.0}, {"date": "2021-10-22", "close": 0.078, "volume": 787203.0}, {"date": "2021-10-25", "close": 0.075, "volume": 265904.0}, {"date": "2021-10-26", "close": 0.075, "volume": 202051.0}, {"date": "2021-10-27", "close": 0.075, "volume": 567094.0}, {"date": "2021-10-28", "close": 0.07, "volume": 446190.0}, {"date": "2021-10-29", "close": 0.075, "volume": 15000.0}, {"date": "2021-11-01", "close": 0.076, "volume": 200000.0}, {"date": "2021-11-02", "close": 0.075, "volume": 80000.0}, {"date": "2021-11-03", "close": 0.071, "volume": 130500.0}, {"date": "2021-11-04", "close": 0.07, "volume": 471256.0}, {"date": "2021-11-05", "close": 0.078, "volume": 2995331.0}, {"date": "2021-11-08", "close": 0.075, "volume": 1318995.0}, {"date": "2021-11-09", "close": 0.075, "volume": 386388.0}, {"date": "2021-11-10", "close": 0.076, "volume": 475722.0}, {"date": "2021-11-11", "close": 0.072, "volume": 597443.0}, {"date": "2021-11-12", "close": 0.085, "volume": 2347876.0}, {"date": "2021-11-15", "close": 0.079, "volume": 643562.0}, {"date": "2021-11-16", "close": 0.081, "volume": 730222.0}, {"date": "2021-11-17", "close": 0.075, "volume": 1541080.0}, {"date": "2021-11-18", "close": 0.076, "volume": 226296.0}, {"date": "2021-11-19", "close": 0.089, "volume": 2827340.0}, {"date": "2021-11-22", "close": 0.095, "volume": 256088.0}, {"date": "2021-11-23", "close": 0.085, "volume": 693752.0}, {"date": "2021-11-24", "close": 0.081, "volume": 230258.0}, {"date": "2021-11-25", "close": 0.081, "volume": 228455.0}, {"date": "2021-11-26", "close": 0.076, "volume": 668526.0}, {"date": "2021-11-29", "close": 0.075, "volume": 140542.0}, {"date": "2021-11-30", "close": 0.075, "volume": 206059.0}, {"date": "2021-12-01", "close": 0.08, "volume": 1023617.0}, {"date": "2021-12-02", "close": 0.082, "volume": 823681.0}, {"date": "2021-12-03", "close": 0.082, "volume": 636648.0}, {"date": "2021-12-06", "close": 0.083, "volume": 1085996.0}, {"date": "2021-12-07", "close": 0.084, "volume": 289967.0}, {"date": "2021-12-08", "close": 0.079, "volume": 825479.0}, {"date": "2021-12-09", "close": 0.079, "volume": 181115.0}, {"date": "2021-12-10", "close": 0.076, "volume": 742526.0}, {"date": "2021-12-13", "close": 0.076, "volume": 4044086.0}, {"date": "2021-12-14", "close": 0.076, "volume": 1020916.0}, {"date": "2021-12-15", "close": 0.071, "volume": 941310.0}, {"date": "2021-12-16", "close": 0.07, "volume": 385107.0}, {"date": "2021-12-17", "close": 0.068, "volume": 524935.0}, {"date": "2021-12-20", "close": 0.066, "volume": 182095.0}, {"date": "2021-12-21", "close": 0.065, "volume": 765204.0}, {"date": "2021-12-22", "close": 0.065, "volume": 142700.0}, {"date": "2021-12-29", "close": 0.07, "volume": 165288.0}, {"date": "2021-12-30", "close": 0.073, "volume": 455399.0}, {"date": "2021-12-31", "close": 0.073, "volume": 68707.0}, {"date": "2022-01-04", "close": 0.079, "volume": 402855.0}, {"date": "2022-01-05", "close": 0.078, "volume": 208278.0}, {"date": "2022-01-06", "close": 0.075, "volume": 464689.0}, {"date": "2022-01-07", "close": 0.08, "volume": 675266.0}, {"date": "2022-01-10", "close": 0.084, "volume": 1090809.0}, {"date": "2022-01-11", "close": 0.088, "volume": 498753.0}, {"date": "2022-01-12", "close": 0.087, "volume": 3852985.0}, {"date": "2022-01-13", "close": 0.089, "volume": 1011680.0}, {"date": "2022-01-14", "close": 0.099, "volume": 1757358.0}, {"date": "2022-01-17", "close": 0.11, "volume": 2940658.0}, {"date": "2022-01-18", "close": 0.115, "volume": 5703065.0}, {"date": "2022-01-19", "close": 0.145, "volume": 6812249.0}, {"date": "2022-01-24", "close": 0.135, "volume": 6998342.0}, {"date": "2022-01-25", "close": 0.1, "volume": 7140901.0}, {"date": "2022-01-27", "close": 0.092, "volume": 4986903.0}, {"date": "2022-01-28", "close": 0.1, "volume": 2310550.0}, {"date": "2022-01-31", "close": 0.105, "volume": 1392708.0}, {"date": "2022-02-01", "close": 0.115, "volume": 3304009.0}, {"date": "2022-02-02", "close": 0.11, "volume": 3168673.0}, {"date": "2022-02-03", "close": 0.12, "volume": 5512491.0}, {"date": "2022-02-04", "close": 0.115, "volume": 2586697.0}, {"date": "2022-02-07", "close": 0.105, "volume": 3237591.0}, {"date": "2022-02-08", "close": 0.115, "volume": 2489152.0}, {"date": "2022-02-09", "close": 0.125, "volume": 2046494.0}, {"date": "2022-02-10", "close": 0.125, "volume": 1951167.0}, {"date": "2022-02-11", "close": 0.11, "volume": 1911718.0}, {"date": "2022-02-14", "close": 0.105, "volume": 3008855.0}, {"date": "2022-02-15", "close": 0.1, "volume": 1615917.0}, {"date": "2022-02-16", "close": 0.115, "volume": 2172707.0}, {"date": "2022-02-17", "close": 0.18, "volume": 67046037.0}, {"date": "2022-02-18", "close": 0.16, "volume": 19302056.0}, {"date": "2022-02-21", "close": 0.145, "volume": 17735105.0}, {"date": "2022-02-22", "close": 0.125, "volume": 7960225.0}, {"date": "2022-02-23", "close": 0.14, "volume": 3478671.0}, {"date": "2022-02-24", "close": 0.12, "volume": 4885048.0}, {"date": "2022-02-25", "close": 0.125, "volume": 2586548.0}, {"date": "2022-02-28", "close": 0.12, "volume": 2315352.0}, {"date": "2022-03-01", "close": 0.155, "volume": 9662163.0}, {"date": "2022-03-02", "close": 0.17, "volume": 7140670.0}, {"date": "2022-03-03", "close": 0.16, "volume": 4160156.0}, {"date": "2022-03-04", "close": 0.15, "volume": 2852468.0}, {"date": "2022-03-07", "close": 0.15, "volume": 1226225.0}, {"date": "2022-03-08", "close": 0.145, "volume": 1516384.0}, {"date": "2022-03-09", "close": 0.14, "volume": 1116015.0}, {"date": "2022-03-10", "close": 0.15, "volume": 1648261.0}, {"date": "2022-03-11", "close": 0.15, "volume": 1084647.0}, {"date": "2022-03-14", "close": 0.16, "volume": 2072138.0}, {"date": "2022-03-15", "close": 0.15, "volume": 1258665.0}, {"date": "2022-03-16", "close": 0.14, "volume": 3033803.0}, {"date": "2022-03-17", "close": 0.14, "volume": 8515146.0}, {"date": "2022-03-18", "close": 0.145, "volume": 2123923.0}, {"date": "2022-03-21", "close": 0.155, "volume": 7473728.0}, {"date": "2022-03-22", "close": 0.155, "volume": 2567565.0}, {"date": "2022-03-23", "close": 0.19, "volume": 7808863.0}, {"date": "2022-03-24", "close": 0.21, "volume": 9467560.0}, {"date": "2022-03-25", "close": 0.22, "volume": 6501068.0}, {"date": "2022-03-28", "close": 0.205, "volume": 5157595.0}, {"date": "2022-03-29", "close": 0.215, "volume": 2055629.0}, {"date": "2022-03-30", "close": 0.2, "volume": 2977413.0}, {"date": "2022-03-31", "close": 0.26, "volume": 19515165.0}, {"date": "2022-04-01", "close": 0.27, "volume": 8241031.0}, {"date": "2022-04-04", "close": 0.305, "volume": 12662374.0}, {"date": "2022-04-05", "close": 0.27, "volume": 8982205.0}, {"date": "2022-04-06", "close": 0.26, "volume": 4164095.0}, {"date": "2022-04-07", "close": 0.25, "volume": 4380199.0}, {"date": "2022-04-08", "close": 0.23, "volume": 6014751.0}, {"date": "2022-04-11", "close": 0.215, "volume": 3727807.0}, {"date": "2022-04-12", "close": 0.205, "volume": 5598328.0}, {"date": "2022-04-13", "close": 0.23, "volume": 4443124.0}, {"date": "2022-04-14", "close": 0.22, "volume": 3718475.0}, {"date": "2022-04-19", "close": 0.245, "volume": 3091598.0}, {"date": "2022-04-20", "close": 0.235, "volume": 1216076.0}, {"date": "2022-04-21", "close": 0.215, "volume": 1788582.0}, {"date": "2022-04-22", "close": 0.235, "volume": 2794822.0}, {"date": "2022-04-26", "close": 0.22, "volume": 3617025.0}, {"date": "2022-04-27", "close": 0.215, "volume": 3444195.0}, {"date": "2022-04-28", "close": 0.215, "volume": 1857850.0}, {"date": "2022-04-29", "close": 0.2, "volume": 2267417.0}, {"date": "2022-05-02", "close": 0.19, "volume": 3750306.0}, {"date": "2022-05-03", "close": 0.19, "volume": 2224543.0}, {"date": "2022-05-04", "close": 0.175, "volume": 5766173.0}, {"date": "2022-05-05", "close": 0.175, "volume": 3139859.0}, {"date": "2022-05-06", "close": 0.17, "volume": 3249419.0}, {"date": "2022-05-09", "close": 0.15, "volume": 7070179.0}, {"date": "2022-05-10", "close": 0.14, "volume": 9019329.0}, {"date": "2022-05-11", "close": 0.16, "volume": 5246472.0}, {"date": "2022-05-12", "close": 0.145, "volume": 1525143.0}, {"date": "2022-05-13", "close": 0.165, "volume": 2524968.0}, {"date": "2022-05-16", "close": 0.17, "volume": 3306903.0}, {"date": "2022-05-17", "close": 0.17, "volume": 876613.0}, {"date": "2022-05-18", "close": 0.18, "volume": 1151671.0}, {"date": "2022-05-19", "close": 0.18, "volume": 1125284.0}, {"date": "2022-05-20", "close": 0.195, "volume": 1240934.0}, {"date": "2022-05-23", "close": 0.175, "volume": 1489887.0}, {"date": "2022-05-24", "close": 0.17, "volume": 898197.0}, {"date": "2022-05-25", "close": 0.165, "volume": 1822930.0}, {"date": "2022-05-26", "close": 0.16, "volume": 1005097.0}, {"date": "2022-05-27", "close": 0.17, "volume": 1700040.0}, {"date": "2022-05-30", "close": 0.175, "volume": 452847.0}, {"date": "2022-05-31", "close": 0.21, "volume": 5523899.0}, {"date": "2022-06-01", "close": 0.18, "volume": 4059662.0}, {"date": "2022-06-02", "close": 0.165, "volume": 2294040.0}, {"date": "2022-06-03", "close": 0.17, "volume": 1471752.0}, {"date": "2022-06-06", "close": 0.16, "volume": 1648815.0}, {"date": "2022-06-07", "close": 0.15, "volume": 2372604.0}, {"date": "2022-06-08", "close": 0.165, "volume": 1314377.0}, {"date": "2022-06-09", "close": 0.145, "volume": 1285826.0}, {"date": "2022-06-10", "close": 0.135, "volume": 3012826.0}, {"date": "2022-06-14", "close": 0.13, "volume": 1570508.0}, {"date": "2022-06-15", "close": 0.12, "volume": 1925634.0}, {"date": "2022-06-16", "close": 0.135, "volume": 1598246.0}, {"date": "2022-06-17", "close": 0.135, "volume": 567308.0}, {"date": "2022-06-20", "close": 0.12, "volume": 1161786.0}, {"date": "2022-06-21", "close": 0.13, "volume": 1628459.0}, {"date": "2022-06-22", "close": 0.135, "volume": 2102006.0}, {"date": "2022-06-23", "close": 0.12, "volume": 1791465.0}, {"date": "2022-06-24", "close": 0.125, "volume": 1293941.0}, {"date": "2022-06-27", "close": 0.12, "volume": 3446095.0}, {"date": "2022-06-28", "close": 0.115, "volume": 3135875.0}, {"date": "2022-06-29", "close": 0.105, "volume": 2983564.0}, {"date": "2022-06-30", "close": 0.105, "volume": 1264568.0}, {"date": "2022-07-01", "close": 0.11, "volume": 1184406.0}, {"date": "2022-07-04", "close": 0.115, "volume": 283582.0}, {"date": "2022-07-05", "close": 0.125, "volume": 550335.0}, {"date": "2022-07-07", "close": 0.115, "volume": 1453668.0}, {"date": "2022-07-08", "close": 0.115, "volume": 1074418.0}, {"date": "2022-07-11", "close": 0.11, "volume": 692105.0}, {"date": "2022-07-12", "close": 0.11, "volume": 1376796.0}, {"date": "2022-07-13", "close": 0.12, "volume": 532197.0}, {"date": "2022-07-14", "close": 0.11, "volume": 239025.0}, {"date": "2022-07-15", "close": 0.115, "volume": 467602.0}, {"date": "2022-07-18", "close": 0.105, "volume": 1025724.0}, {"date": "2022-07-19", "close": 0.11, "volume": 379735.0}, {"date": "2022-07-20", "close": 0.11, "volume": 900662.0}, {"date": "2022-07-21", "close": 0.11, "volume": 401992.0}, {"date": "2022-07-22", "close": 0.12, "volume": 1243658.0}, {"date": "2022-07-25", "close": 0.12, "volume": 1165440.0}, {"date": "2022-07-26", "close": 0.125, "volume": 390057.0}, {"date": "2022-07-27", "close": 0.12, "volume": 388291.0}, {"date": "2022-07-28", "close": 0.115, "volume": 1638468.0}, {"date": "2022-07-29", "close": 0.12, "volume": 622643.0}, {"date": "2022-08-01", "close": 0.115, "volume": 531830.0}, {"date": "2022-08-02", "close": 0.105, "volume": 2032721.0}, {"date": "2022-08-03", "close": 0.105, "volume": 1905916.0}, {"date": "2022-08-04", "close": 0.105, "volume": 445685.0}, {"date": "2022-08-05", "close": 0.11, "volume": 729285.0}, {"date": "2022-08-08", "close": 0.14, "volume": 3685119.0}, {"date": "2022-08-09", "close": 0.14, "volume": 2925784.0}, {"date": "2022-08-10", "close": 0.13, "volume": 1742302.0}, {"date": "2022-08-11", "close": 0.17, "volume": 6019139.0}, {"date": "2022-08-12", "close": 0.16, "volume": 2235158.0}, {"date": "2022-08-15", "close": 0.155, "volume": 1621268.0}, {"date": "2022-08-16", "close": 0.14, "volume": 2653235.0}, {"date": "2022-08-17", "close": 0.145, "volume": 1515453.0}, {"date": "2022-08-18", "close": 0.15, "volume": 1375633.0}, {"date": "2022-08-19", "close": 0.145, "volume": 556845.0}, {"date": "2022-08-22", "close": 0.135, "volume": 864322.0}, {"date": "2022-08-23", "close": 0.13, "volume": 445624.0}, {"date": "2022-08-24", "close": 0.135, "volume": 1442841.0}, {"date": "2022-08-25", "close": 0.14, "volume": 4185117.0}, {"date": "2022-08-26", "close": 0.145, "volume": 1033332.0}, {"date": "2022-08-29", "close": 0.13, "volume": 2568660.0}, {"date": "2022-08-30", "close": 0.13, "volume": 729075.0}, {"date": "2022-08-31", "close": 0.14, "volume": 572881.0}, {"date": "2022-09-01", "close": 0.14, "volume": 1770828.0}, {"date": "2022-09-02", "close": 0.14, "volume": 744732.0}, {"date": "2022-09-05", "close": 0.135, "volume": 251497.0}, {"date": "2022-09-06", "close": 0.14, "volume": 1099828.0}, {"date": "2022-09-07", "close": 0.13, "volume": 1744686.0}, {"date": "2022-09-08", "close": 0.15, "volume": 3872748.0}, {"date": "2022-09-09", "close": 0.15, "volume": 1520649.0}, {"date": "2022-09-12", "close": 0.155, "volume": 2834640.0}, {"date": "2022-09-13", "close": 0.155, "volume": 1660604.0}, {"date": "2022-09-14", "close": 0.145, "volume": 2392467.0}, {"date": "2022-09-15", "close": 0.15, "volume": 1184819.0}, {"date": "2022-09-16", "close": 0.135, "volume": 1696116.0}, {"date": "2022-09-19", "close": 0.14, "volume": 1155151.0}, {"date": "2022-09-20", "close": 0.14, "volume": 296056.0}, {"date": "2022-09-21", "close": 0.13, "volume": 1455843.0}, {"date": "2022-09-23", "close": 0.13, "volume": 2483962.0}, {"date": "2022-09-26", "close": 0.115, "volume": 1562964.0}, {"date": "2022-09-27", "close": 0.12, "volume": 527571.0}, {"date": "2022-09-28", "close": 0.12, "volume": 374681.0}, {"date": "2022-09-29", "close": 0.115, "volume": 393908.0}, {"date": "2022-09-30", "close": 0.115, "volume": 217831.0}, {"date": "2022-10-03", "close": 0.11, "volume": 1173383.0}, {"date": "2022-10-04", "close": 0.12, "volume": 556388.0}, {"date": "2022-10-05", "close": 0.12, "volume": 658894.0}, {"date": "2022-10-06", "close": 0.125, "volume": 599448.0}, {"date": "2022-10-07", "close": 0.13, "volume": 997657.0}, {"date": "2022-10-10", "close": 0.13, "volume": 193748.0}, {"date": "2022-10-11", "close": 0.12, "volume": 1192009.0}, {"date": "2022-10-12", "close": 0.12, "volume": 308595.0}, {"date": "2022-10-13", "close": 0.12, "volume": 967676.0}, {"date": "2022-10-14", "close": 0.125, "volume": 1480987.0}, {"date": "2022-10-17", "close": 0.125, "volume": 768094.0}, {"date": "2022-10-18", "close": 0.125, "volume": 1139176.0}, {"date": "2022-10-19", "close": 0.125, "volume": 281041.0}, {"date": "2022-10-20", "close": 0.12, "volume": 113580.0}, {"date": "2022-10-21", "close": 0.125, "volume": 317645.0}, {"date": "2022-10-24", "close": 0.125, "volume": 308736.0}, {"date": "2022-10-25", "close": 0.145, "volume": 1054374.0}, {"date": "2022-10-26", "close": 0.14, "volume": 1036780.0}, {"date": "2022-10-27", "close": 0.14, "volume": 345866.0}, {"date": "2022-10-28", "close": 0.13, "volume": 610866.0}, {"date": "2022-10-31", "close": 0.13, "volume": 144671.0}, {"date": "2022-11-01", "close": 0.13, "volume": 111826.0}, {"date": "2022-11-02", "close": 0.125, "volume": 294437.0}, {"date": "2022-11-03", "close": 0.13, "volume": 223430.0}, {"date": "2022-11-04", "close": 0.13, "volume": 491413.0}, {"date": "2022-11-07", "close": 0.135, "volume": 304614.0}, {"date": "2022-11-08", "close": 0.135, "volume": 80092.0}, {"date": "2022-11-09", "close": 0.14, "volume": 2462913.0}, {"date": "2022-11-10", "close": 0.135, "volume": 961493.0}, {"date": "2022-11-11", "close": 0.14, "volume": 527925.0}, {"date": "2022-11-14", "close": 0.14, "volume": 602070.0}, {"date": "2022-11-15", "close": 0.14, "volume": 303702.0}, {"date": "2022-11-16", "close": 0.135, "volume": 502283.0}, {"date": "2022-11-17", "close": 0.12, "volume": 2088404.0}, {"date": "2022-11-18", "close": 0.12, "volume": 1103118.0}, {"date": "2022-11-21", "close": 0.125, "volume": 372120.0}, {"date": "2022-11-22", "close": 0.125, "volume": 173416.0}, {"date": "2022-11-23", "close": 0.12, "volume": 902209.0}, {"date": "2022-11-24", "close": 0.12, "volume": 642793.0}, {"date": "2022-11-25", "close": 0.12, "volume": 272978.0}, {"date": "2022-11-28", "close": 0.115, "volume": 1573478.0}, {"date": "2022-11-29", "close": 0.115, "volume": 202022.0}, {"date": "2022-11-30", "close": 0.115, "volume": 142733.0}, {"date": "2022-12-01", "close": 0.115, "volume": 105936.0}, {"date": "2022-12-02", "close": 0.12, "volume": 1482178.0}, {"date": "2022-12-05", "close": 0.12, "volume": 1070852.0}, {"date": "2022-12-06", "close": 0.115, "volume": 91333.0}, {"date": "2022-12-07", "close": 0.11, "volume": 906864.0}, {"date": "2022-12-08", "close": 0.105, "volume": 552238.0}, {"date": "2022-12-09", "close": 0.1, "volume": 882858.0}, {"date": "2022-12-12", "close": 0.099, "volume": 1562026.0}, {"date": "2022-12-13", "close": 0.1, "volume": 716717.0}, {"date": "2022-12-14", "close": 0.1, "volume": 215096.0}, {"date": "2022-12-15", "close": 0.094, "volume": 602859.0}, {"date": "2022-12-16", "close": 0.096, "volume": 681477.0}, {"date": "2022-12-19", "close": 0.096, "volume": 50896.0}, {"date": "2022-12-20", "close": 0.088, "volume": 607666.0}, {"date": "2022-12-21", "close": 0.088, "volume": 187751.0}, {"date": "2022-12-22", "close": 0.089, "volume": 279950.0}, {"date": "2022-12-28", "close": 0.084, "volume": 367802.0}, {"date": "2022-12-29", "close": 0.083, "volume": 20047.0}, {"date": "2022-12-30", "close": 0.093, "volume": 325637.0}, {"date": "2023-01-03", "close": 0.093, "volume": 280000.0}, {"date": "2023-01-04", "close": 0.1, "volume": 428485.0}, {"date": "2023-01-05", "close": 0.1, "volume": 4074.0}, {"date": "2023-01-06", "close": 0.1, "volume": 123028.0}, {"date": "2023-01-09", "close": 0.11, "volume": 583628.0}, {"date": "2023-01-10", "close": 0.105, "volume": 261516.0}, {"date": "2023-01-11", "close": 0.11, "volume": 1192644.0}, {"date": "2023-01-12", "close": 0.12, "volume": 731458.0}, {"date": "2023-01-13", "close": 0.105, "volume": 1008775.0}, {"date": "2023-01-16", "close": 0.11, "volume": 516281.0}, {"date": "2023-01-17", "close": 0.105, "volume": 92761.0}, {"date": "2023-01-18", "close": 0.105, "volume": 59414.0}, {"date": "2023-01-19", "close": 0.105, "volume": 274933.0}, {"date": "2023-01-20", "close": 0.105, "volume": 286360.0}, {"date": "2023-01-23", "close": 0.105, "volume": 371670.0}, {"date": "2023-01-24", "close": 0.1, "volume": 248036.0}, {"date": "2023-01-25", "close": 0.096, "volume": 701806.0}, {"date": "2023-01-27", "close": 0.098, "volume": 115524.0}, {"date": "2023-01-30", "close": 0.1, "volume": 270404.0}, {"date": "2023-01-31", "close": 0.1, "volume": 467241.0}, {"date": "2023-02-01", "close": 0.105, "volume": 503424.0}, {"date": "2023-02-02", "close": 0.1, "volume": 331422.0}, {"date": "2023-02-03", "close": 0.125, "volume": 2801675.0}, {"date": "2023-02-06", "close": 0.12, "volume": 792535.0}, {"date": "2023-02-07", "close": 0.115, "volume": 717924.0}, {"date": "2023-02-08", "close": 0.12, "volume": 328076.0}, {"date": "2023-02-09", "close": 0.13, "volume": 641284.0}, {"date": "2023-02-10", "close": 0.12, "volume": 357167.0}, {"date": "2023-02-13", "close": 0.12, "volume": 117519.0}, {"date": "2023-02-14", "close": 0.11, "volume": 289297.0}, {"date": "2023-02-15", "close": 0.115, "volume": 75831.0}, {"date": "2023-02-16", "close": 0.115, "volume": 141890.0}, {"date": "2023-02-17", "close": 0.11, "volume": 348191.0}, {"date": "2023-02-20", "close": 0.105, "volume": 309654.0}, {"date": "2023-02-21", "close": 0.105, "volume": 306784.0}, {"date": "2023-02-22", "close": 0.11, "volume": 97489.0}, {"date": "2023-02-23", "close": 0.11, "volume": 140717.0}, {"date": "2023-02-24", "close": 0.105, "volume": 99741.0}, {"date": "2023-02-27", "close": 0.11, "volume": 463919.0}, {"date": "2023-02-28", "close": 0.12, "volume": 130159.0}, {"date": "2023-03-01", "close": 0.12, "volume": 15043.0}, {"date": "2023-03-02", "close": 0.1, "volume": 345690.0}, {"date": "2023-03-03", "close": 0.105, "volume": 170731.0}, {"date": "2023-03-06", "close": 0.1, "volume": 701689.0}, {"date": "2023-03-07", "close": 0.105, "volume": 366162.0}, {"date": "2023-03-08", "close": 0.105, "volume": 237795.0}, {"date": "2023-03-09", "close": 0.1, "volume": 462809.0}, {"date": "2023-03-10", "close": 0.1, "volume": 438202.0}, {"date": "2023-03-13", "close": 0.095, "volume": 2433901.0}, {"date": "2023-03-14", "close": 0.091, "volume": 98699.0}, {"date": "2023-03-15", "close": 0.095, "volume": 554170.0}, {"date": "2023-03-16", "close": 0.09, "volume": 261036.0}, {"date": "2023-03-17", "close": 0.09, "volume": 121246.0}, {"date": "2023-03-20", "close": 0.094, "volume": 18008.0}, {"date": "2023-03-21", "close": 0.088, "volume": 979047.0}, {"date": "2023-03-22", "close": 0.087, "volume": 294505.0}, {"date": "2023-03-23", "close": 0.087, "volume": 35000.0}, {"date": "2023-03-24", "close": 0.089, "volume": 41332.0}, {"date": "2023-03-27", "close": 0.09, "volume": 946.0}, {"date": "2023-03-28", "close": 0.086, "volume": 434364.0}, {"date": "2023-03-29", "close": 0.083, "volume": 756343.0}, {"date": "2023-03-30", "close": 0.087, "volume": 105393.0}, {"date": "2023-03-31", "close": 0.088, "volume": 282116.0}, {"date": "2023-04-03", "close": 0.092, "volume": 271508.0}, {"date": "2023-04-04", "close": 0.09, "volume": 203864.0}, {"date": "2023-04-05", "close": 0.089, "volume": 46383.0}, {"date": "2023-04-06", "close": 0.086, "volume": 206670.0}, {"date": "2023-04-11", "close": 0.09, "volume": 156650.0}, {"date": "2023-04-12", "close": 0.085, "volume": 245665.0}, {"date": "2023-04-13", "close": 0.088, "volume": 20000.0}, {"date": "2023-04-14", "close": 0.089, "volume": 139750.0}, {"date": "2023-04-17", "close": 0.09, "volume": 271515.0}, {"date": "2023-04-18", "close": 0.085, "volume": 126848.0}, {"date": "2023-04-19", "close": 0.09, "volume": 408646.0}, {"date": "2023-04-20", "close": 0.09, "volume": 291200.0}, {"date": "2023-04-21", "close": 0.0905, "volume": 101077.0}, {"date": "2023-04-24", "close": 0.088, "volume": 555386.0}, {"date": "2023-04-26", "close": 0.085, "volume": 215826.0}, {"date": "2023-04-27", "close": 0.085, "volume": 53613.0}, {"date": "2023-04-28", "close": 0.085, "volume": 389712.0}, {"date": "2023-05-01", "close": 0.084, "volume": 367866.0}, {"date": "2023-05-02", "close": 0.081, "volume": 87298.0}, {"date": "2023-05-03", "close": 0.075, "volume": 810671.0}, {"date": "2023-05-04", "close": 0.072, "volume": 160252.0}, {"date": "2023-05-05", "close": 0.077, "volume": 660427.0}, {"date": "2023-05-08", "close": 0.071, "volume": 701540.0}, {"date": "2023-05-09", "close": 0.07, "volume": 1027078.0}, {"date": "2023-05-10", "close": 0.07, "volume": 113054.0}, {"date": "2023-05-11", "close": 0.068, "volume": 225163.0}, {"date": "2023-05-12", "close": 0.073, "volume": 584383.0}, {"date": "2023-05-15", "close": 0.07, "volume": 412478.0}, {"date": "2023-05-16", "close": 0.068, "volume": 534843.0}, {"date": "2023-05-17", "close": 0.07, "volume": 168780.0}, {"date": "2023-05-18", "close": 0.068, "volume": 190086.0}, {"date": "2023-05-19", "close": 0.069, "volume": 37459.0}, {"date": "2023-05-22", "close": 0.069, "volume": 28937.0}, {"date": "2023-05-23", "close": 0.067, "volume": 224149.0}, {"date": "2023-05-24", "close": 0.07, "volume": 97939.0}, {"date": "2023-05-25", "close": 0.066, "volume": 408049.0}, {"date": "2023-05-26", "close": 0.066, "volume": 325000.0}, {"date": "2023-05-29", "close": 0.067, "volume": 246246.0}, {"date": "2023-05-30", "close": 0.065, "volume": 12500.0}, {"date": "2023-05-31", "close": 0.064, "volume": 155002.0}, {"date": "2023-06-01", "close": 0.061, "volume": 172754.0}, {"date": "2023-06-02", "close": 0.06, "volume": 205816.0}, {"date": "2023-06-05", "close": 0.063, "volume": 42700.0}, {"date": "2023-06-06", "close": 0.061, "volume": 145441.0}, {"date": "2023-06-07", "close": 0.064, "volume": 87975.0}, {"date": "2023-06-08", "close": 0.062, "volume": 41986.0}, {"date": "2023-06-09", "close": 0.061, "volume": 379395.0}, {"date": "2023-06-13", "close": 0.061, "volume": 185576.0}, {"date": "2023-06-14", "close": 0.059, "volume": 978743.0}, {"date": "2023-06-15", "close": 0.058, "volume": 225024.0}, {"date": "2023-06-16", "close": 0.06, "volume": 792484.0}, {"date": "2023-06-19", "close": 0.061, "volume": 236589.0}, {"date": "2023-06-20", "close": 0.06, "volume": 519393.0}, {"date": "2023-06-21", "close": 0.057, "volume": 466678.0}, {"date": "2023-06-22", "close": 0.058, "volume": 274417.0}, {"date": "2023-06-23", "close": 0.058, "volume": 98792.0}, {"date": "2023-06-26", "close": 0.061, "volume": 334030.0}, {"date": "2023-06-27", "close": 0.059, "volume": 248216.0}, {"date": "2023-06-28", "close": 0.061, "volume": 167180.0}, {"date": "2023-06-29", "close": 0.06, "volume": 327315.0}, {"date": "2023-06-30", "close": 0.061, "volume": 300988.0}, {"date": "2023-07-03", "close": 0.065, "volume": 577866.0}, {"date": "2023-07-04", "close": 0.065, "volume": 210997.0}, {"date": "2023-07-05", "close": 0.064, "volume": 289000.0}, {"date": "2023-07-06", "close": 0.065, "volume": 207415.0}, {"date": "2023-07-07", "close": 0.064, "volume": 14120.0}, {"date": "2023-07-10", "close": 0.062, "volume": 354358.0}, {"date": "2023-07-11", "close": 0.061, "volume": 2277234.0}, {"date": "2023-07-12", "close": 0.063, "volume": 215833.0}, {"date": "2023-07-13", "close": 0.06, "volume": 1532357.0}, {"date": "2023-07-14", "close": 0.059, "volume": 128096.0}, {"date": "2023-07-17", "close": 0.057, "volume": 479393.0}, {"date": "2023-07-18", "close": 0.059, "volume": 158588.0}, {"date": "2023-07-19", "close": 0.055, "volume": 1534371.0}, {"date": "2023-07-20", "close": 0.056, "volume": 200000.0}, {"date": "2023-07-21", "close": 0.055, "volume": 3556.0}, {"date": "2023-07-24", "close": 0.054, "volume": 480638.0}, {"date": "2023-07-25", "close": 0.055, "volume": 373874.0}, {"date": "2023-07-26", "close": 0.053, "volume": 219040.0}, {"date": "2023-07-27", "close": 0.054, "volume": 304853.0}, {"date": "2023-07-28", "close": 0.057, "volume": 1.0}, {"date": "2023-07-31", "close": 0.055, "volume": 34925.0}, {"date": "2023-08-01", "close": 0.055, "volume": 156504.0}, {"date": "2023-08-02", "close": 0.053, "volume": 481882.0}, {"date": "2023-08-03", "close": 0.055, "volume": 616520.0}, {"date": "2023-08-04", "close": 0.053, "volume": 298958.0}, {"date": "2023-08-07", "close": 0.055, "volume": 555143.0}, {"date": "2023-08-08", "close": 0.055, "volume": 367986.0}, {"date": "2023-08-09", "close": 0.054, "volume": 188570.0}, {"date": "2023-08-10", "close": 0.054, "volume": 123463.0}, {"date": "2023-08-14", "close": 0.052, "volume": 200734.0}, {"date": "2023-08-15", "close": 0.054, "volume": 200000.0}, {"date": "2023-08-16", "close": 0.055, "volume": 25000.0}, {"date": "2023-08-17", "close": 0.054, "volume": 431359.0}, {"date": "2023-08-18", "close": 0.053, "volume": 21836.0}, {"date": "2023-08-21", "close": 0.055, "volume": 351974.0}, {"date": "2023-08-22", "close": 0.053, "volume": 272002.0}, {"date": "2023-08-23", "close": 0.054, "volume": 103849.0}, {"date": "2023-08-24", "close": 0.055, "volume": 171896.0}, {"date": "2023-08-25", "close": 0.051, "volume": 125852.0}, {"date": "2023-08-28", "close": 0.052, "volume": 227749.0}, {"date": "2023-08-30", "close": 0.055, "volume": 49412.0}, {"date": "2023-08-31", "close": 0.059, "volume": 288273.0}, {"date": "2023-09-01", "close": 0.058, "volume": 72834.0}, {"date": "2023-09-04", "close": 0.056, "volume": 210483.0}, {"date": "2023-09-05", "close": 0.055, "volume": 134871.0}, {"date": "2023-09-06", "close": 0.056, "volume": 505570.0}, {"date": "2023-09-08", "close": 0.058, "volume": 9001.0}, {"date": "2023-09-11", "close": 0.058, "volume": 48651.0}, {"date": "2023-09-13", "close": 0.057, "volume": 170101.0}, {"date": "2023-09-14", "close": 0.06, "volume": 566734.0}, {"date": "2023-09-15", "close": 0.077, "volume": 1187440.0}, {"date": "2023-09-18", "close": 0.084, "volume": 1162763.0}, {"date": "2023-09-19", "close": 0.08, "volume": 752326.0}, {"date": "2023-09-20", "close": 0.073, "volume": 665434.0}, {"date": "2023-09-21", "close": 0.076, "volume": 30000.0}, {"date": "2023-09-22", "close": 0.075, "volume": 56568.0}, {"date": "2023-09-25", "close": 0.074, "volume": 1178970.0}, {"date": "2023-09-26", "close": 0.072, "volume": 137293.0}, {"date": "2023-09-27", "close": 0.075, "volume": 190888.0}, {"date": "2023-09-28", "close": 0.074, "volume": 107329.0}, {"date": "2023-09-29", "close": 0.079, "volume": 296757.0}, {"date": "2023-10-04", "close": 0.099, "volume": 5216929.0}, {"date": "2023-10-05", "close": 0.105, "volume": 3360192.0}, {"date": "2023-10-06", "close": 0.099, "volume": 2384243.0}, {"date": "2023-10-09", "close": 0.092, "volume": 1132159.0}, {"date": "2023-10-10", "close": 0.11, "volume": 2899270.0}, {"date": "2023-10-11", "close": 0.12, "volume": 3324052.0}, {"date": "2023-10-12", "close": 0.125, "volume": 2016407.0}, {"date": "2023-10-13", "close": 0.12, "volume": 508167.0}, {"date": "2023-10-16", "close": 0.115, "volume": 788435.0}, {"date": "2023-10-17", "close": 0.11, "volume": 1909483.0}, {"date": "2023-10-18", "close": 0.11, "volume": 866473.0}, {"date": "2023-10-19", "close": 0.098, "volume": 1604071.0}, {"date": "2023-10-20", "close": 0.105, "volume": 1131876.0}, {"date": "2023-10-23", "close": 0.115, "volume": 337020.0}, {"date": "2023-10-24", "close": 0.105, "volume": 444962.0}, {"date": "2023-10-25", "close": 0.105, "volume": 72235.0}, {"date": "2023-10-26", "close": 0.125, "volume": 2891198.0}, {"date": "2023-10-27", "close": 0.17, "volume": 4303400.0}, {"date": "2023-10-30", "close": 0.16, "volume": 2202283.0}, {"date": "2023-10-31", "close": 0.16, "volume": 722554.0}, {"date": "2023-11-01", "close": 0.18, "volume": 1496188.0}, {"date": "2023-11-02", "close": 0.15, "volume": 6531758.0}, {"date": "2023-11-03", "close": 0.165, "volume": 1121653.0}, {"date": "2023-11-06", "close": 0.18, "volume": 1895729.0}, {"date": "2023-11-07", "close": 0.175, "volume": 626144.0}, {"date": "2023-11-08", "close": 0.175, "volume": 860763.0}, {"date": "2023-11-09", "close": 0.165, "volume": 1159317.0}, {"date": "2023-11-10", "close": 0.16, "volume": 626612.0}, {"date": "2023-11-13", "close": 0.155, "volume": 615700.0}, {"date": "2023-11-14", "close": 0.165, "volume": 748733.0}, {"date": "2023-11-15", "close": 0.175, "volume": 1677024.0}, {"date": "2023-11-16", "close": 0.165, "volume": 388327.0}, {"date": "2023-11-17", "close": 0.17, "volume": 231855.0}, {"date": "2023-11-20", "close": 0.17, "volume": 636150.0}, {"date": "2023-11-21", "close": 0.165, "volume": 163814.0}, {"date": "2023-11-22", "close": 0.155, "volume": 1057131.0}, {"date": "2023-11-23", "close": 0.155, "volume": 588153.0}, {"date": "2023-11-24", "close": 0.16, "volume": 22000.0}, {"date": "2023-11-27", "close": 0.16, "volume": 507385.0}, {"date": "2023-11-28", "close": 0.18, "volume": 5784621.0}, {"date": "2023-11-29", "close": 0.175, "volume": 650081.0}, {"date": "2023-11-30", "close": 0.17, "volume": 433641.0}, {"date": "2023-12-01", "close": 0.145, "volume": 4580452.0}, {"date": "2023-12-04", "close": 0.13, "volume": 1018452.0}, {"date": "2023-12-05", "close": 0.115, "volume": 2486665.0}, {"date": "2023-12-06", "close": 0.115, "volume": 596906.0}, {"date": "2023-12-07", "close": 0.115, "volume": 408815.0}, {"date": "2023-12-08", "close": 0.11, "volume": 985218.0}, {"date": "2023-12-11", "close": 0.115, "volume": 893397.0}, {"date": "2023-12-12", "close": 0.125, "volume": 254329.0}, {"date": "2023-12-13", "close": 0.12, "volume": 273121.0}, {"date": "2023-12-14", "close": 0.12, "volume": 736817.0}, {"date": "2023-12-15", "close": 0.12, "volume": 215712.0}, {"date": "2023-12-18", "close": 0.12, "volume": 72419.0}, {"date": "2023-12-19", "close": 0.115, "volume": 296170.0}, {"date": "2023-12-20", "close": 0.13, "volume": 420936.0}, {"date": "2023-12-21", "close": 0.12, "volume": 170700.0}, {"date": "2023-12-22", "close": 0.12, "volume": 39892.0}, {"date": "2023-12-27", "close": 0.125, "volume": 183021.0}, {"date": "2023-12-28", "close": 0.14, "volume": 278742.0}, {"date": "2023-12-29", "close": 0.14, "volume": 732249.0}, {"date": "2024-01-02", "close": 0.14, "volume": 561351.0}, {"date": "2024-01-03", "close": 0.135, "volume": 101073.0}, {"date": "2024-01-04", "close": 0.135, "volume": 147548.0}, {"date": "2024-01-05", "close": 0.145, "volume": 33618.0}, {"date": "2024-01-08", "close": 0.14, "volume": 481283.0}, {"date": "2024-01-09", "close": 0.14, "volume": 780996.0}, {"date": "2024-01-10", "close": 0.125, "volume": 678491.0}, {"date": "2024-01-11", "close": 0.135, "volume": 275657.0}, {"date": "2024-01-12", "close": 0.135, "volume": 90166.0}, {"date": "2024-01-15", "close": 0.13, "volume": 92715.0}, {"date": "2024-01-16", "close": 0.1, "volume": 1620620.0}, {"date": "2024-01-17", "close": 0.105, "volume": 809735.0}, {"date": "2024-01-18", "close": 0.1, "volume": 194789.0}, {"date": "2024-01-19", "close": 0.105, "volume": 71883.0}, {"date": "2024-01-22", "close": 0.091, "volume": 1264216.0}, {"date": "2024-01-23", "close": 0.081, "volume": 2246055.0}, {"date": "2024-01-24", "close": 0.089, "volume": 474950.0}, {"date": "2024-01-25", "close": 0.089, "volume": 152246.0}, {"date": "2024-01-29", "close": 0.084, "volume": 171006.0}, {"date": "2024-01-30", "close": 0.086, "volume": 91018.0}, {"date": "2024-01-31", "close": 0.083, "volume": 157905.0}, {"date": "2024-02-01", "close": 0.081, "volume": 727136.0}, {"date": "2024-02-02", "close": 0.083, "volume": 257641.0}, {"date": "2024-02-05", "close": 0.081, "volume": 136170.0}, {"date": "2024-02-06", "close": 0.085, "volume": 34904.0}, {"date": "2024-02-07", "close": 0.085, "volume": 10117.0}, {"date": "2024-02-08", "close": 0.08, "volume": 136308.0}, {"date": "2024-02-09", "close": 0.08, "volume": 42614.0}, {"date": "2024-02-12", "close": 0.085, "volume": 103890.0}, {"date": "2024-02-13", "close": 0.086, "volume": 54067.0}, {"date": "2024-02-14", "close": 0.081, "volume": 28088.0}, {"date": "2024-02-16", "close": 0.083, "volume": 117347.0}, {"date": "2024-02-19", "close": 0.081, "volume": 124617.0}, {"date": "2024-02-20", "close": 0.081, "volume": 99928.0}, {"date": "2024-02-21", "close": 0.082, "volume": 197097.0}, {"date": "2024-02-22", "close": 0.077, "volume": 191821.0}, {"date": "2024-02-23", "close": 0.077, "volume": 129257.0}, {"date": "2024-02-26", "close": 0.081, "volume": 266758.0}, {"date": "2024-02-28", "close": 0.074, "volume": 425625.0}, {"date": "2024-02-29", "close": 0.074, "volume": 508461.0}, {"date": "2024-03-01", "close": 0.078, "volume": 152762.0}, {"date": "2024-03-04", "close": 0.07, "volume": 197751.0}, {"date": "2024-03-05", "close": 0.075, "volume": 414318.0}, {"date": "2024-03-06", "close": 0.073, "volume": 78987.0}, {"date": "2024-03-07", "close": 0.071, "volume": 603356.0}, {"date": "2024-03-08", "close": 0.07, "volume": 251815.0}, {"date": "2024-03-11", "close": 0.07, "volume": 39961.0}, {"date": "2024-03-12", "close": 0.069, "volume": 83830.0}, {"date": "2024-03-13", "close": 0.07, "volume": 124581.0}, {"date": "2024-03-14", "close": 0.077, "volume": 311664.0}, {"date": "2024-03-15", "close": 0.078, "volume": 158028.0}, {"date": "2024-03-18", "close": 0.069, "volume": 1326059.0}, {"date": "2024-03-19", "close": 0.065, "volume": 1148227.0}, {"date": "2024-03-20", "close": 0.065, "volume": 373042.0}, {"date": "2024-03-21", "close": 0.062, "volume": 286106.0}, {"date": "2024-03-22", "close": 0.064, "volume": 297422.0}, {"date": "2024-03-25", "close": 0.065, "volume": 374759.0}, {"date": "2024-03-26", "close": 0.066, "volume": 85000.0}, {"date": "2024-03-27", "close": 0.063, "volume": 372753.0}, {"date": "2024-03-28", "close": 0.063, "volume": 152481.0}, {"date": "2024-04-02", "close": 0.063, "volume": 392026.0}, {"date": "2024-04-03", "close": 0.07, "volume": 240667.0}, {"date": "2024-04-04", "close": 0.065, "volume": 293104.0}, {"date": "2024-04-09", "close": 0.049, "volume": 8813206.0}, {"date": "2024-04-10", "close": 0.048, "volume": 2069964.0}, {"date": "2024-04-11", "close": 0.049, "volume": 1616015.0}, {"date": "2024-04-12", "close": 0.051, "volume": 1853946.0}, {"date": "2024-04-15", "close": 0.06, "volume": 150593.0}, {"date": "2024-04-16", "close": 0.053, "volume": 310322.0}, {"date": "2024-04-17", "close": 0.05, "volume": 1085925.0}, {"date": "2024-04-18", "close": 0.05, "volume": 945169.0}, {"date": "2024-04-19", "close": 0.049, "volume": 2033933.0}, {"date": "2024-04-22", "close": 0.048, "volume": 537389.0}, {"date": "2024-04-23", "close": 0.049, "volume": 50612.0}, {"date": "2024-04-24", "close": 0.046, "volume": 711900.0}, {"date": "2024-04-26", "close": 0.046, "volume": 645416.0}, {"date": "2024-04-29", "close": 0.049, "volume": 80000.0}, {"date": "2024-04-30", "close": 0.047, "volume": 37892.0}, {"date": "2024-05-01", "close": 0.049, "volume": 66797.0}, {"date": "2024-05-02", "close": 0.049, "volume": 19300.0}, {"date": "2024-05-03", "close": 0.053, "volume": 531551.0}, {"date": "2024-05-07", "close": 0.053, "volume": 203774.0}, {"date": "2024-05-09", "close": 0.05, "volume": 57421.0}, {"date": "2024-05-10", "close": 0.053, "volume": 332995.0}, {"date": "2024-05-13", "close": 0.052, "volume": 823910.0}, {"date": "2024-05-14", "close": 0.054, "volume": 149728.0}, {"date": "2024-05-15", "close": 0.05, "volume": 291147.0}, {"date": "2024-05-16", "close": 0.05, "volume": 263146.0}, {"date": "2024-05-17", "close": 0.049, "volume": 70000.0}, {"date": "2024-05-20", "close": 0.05, "volume": 68867.0}, {"date": "2024-05-21", "close": 0.049, "volume": 68500.0}, {"date": "2024-05-22", "close": 0.051, "volume": 79288.0}, {"date": "2024-05-23", "close": 0.047, "volume": 2076044.0}, {"date": "2024-05-24", "close": 0.05, "volume": 192891.0}, {"date": "2024-05-27", "close": 0.051, "volume": 216478.0}, {"date": "2024-05-28", "close": 0.048, "volume": 50436.0}, {"date": "2024-05-29", "close": 0.048, "volume": 53396.0}, {"date": "2024-05-30", "close": 0.049, "volume": 324102.0}, {"date": "2024-05-31", "close": 0.048, "volume": 144840.0}, {"date": "2024-06-03", "close": 0.049, "volume": 7000.0}, {"date": "2024-06-04", "close": 0.046, "volume": 272992.0}, {"date": "2024-06-05", "close": 0.045, "volume": 138149.0}, {"date": "2024-06-06", "close": 0.045, "volume": 428095.0}, {"date": "2024-06-07", "close": 0.043, "volume": 227168.0}, {"date": "2024-06-11", "close": 0.042, "volume": 510716.0}, {"date": "2024-06-12", "close": 0.04, "volume": 203360.0}, {"date": "2024-06-13", "close": 0.045, "volume": 50000.0}, {"date": "2024-06-14", "close": 0.045, "volume": 419280.0}, {"date": "2024-06-17", "close": 0.039, "volume": 758253.0}, {"date": "2024-06-18", "close": 0.039, "volume": 269976.0}, {"date": "2024-06-19", "close": 0.041, "volume": 1088671.0}, {"date": "2024-06-20", "close": 0.05, "volume": 1413867.0}, {"date": "2024-06-21", "close": 0.051, "volume": 534836.0}, {"date": "2024-06-24", "close": 0.047, "volume": 51473.0}, {"date": "2024-06-25", "close": 0.046, "volume": 173435.0}, {"date": "2024-06-26", "close": 0.043, "volume": 269566.0}, {"date": "2024-06-27", "close": 0.042, "volume": 1469933.0}, {"date": "2024-06-28", "close": 0.041, "volume": 736105.0}, {"date": "2024-07-01", "close": 0.042, "volume": 430869.0}, {"date": "2024-07-02", "close": 0.041, "volume": 134695.0}, {"date": "2024-07-03", "close": 0.041, "volume": 476314.0}, {"date": "2024-07-04", "close": 0.041, "volume": 625221.0}, {"date": "2024-07-05", "close": 0.041, "volume": 542187.0}, {"date": "2024-07-08", "close": 0.045, "volume": 152211.0}, {"date": "2024-07-09", "close": 0.045, "volume": 215944.0}, {"date": "2024-07-10", "close": 0.042, "volume": 159979.0}, {"date": "2024-07-11", "close": 0.043, "volume": 124725.0}, {"date": "2024-07-15", "close": 0.044, "volume": 375606.0}, {"date": "2024-07-16", "close": 0.046, "volume": 114204.0}, {"date": "2024-07-17", "close": 0.045, "volume": 125771.0}, {"date": "2024-07-18", "close": 0.047, "volume": 413886.0}, {"date": "2024-07-19", "close": 0.049, "volume": 329692.0}, {"date": "2024-07-22", "close": 0.049, "volume": 446996.0}, {"date": "2024-07-23", "close": 0.049, "volume": 390412.0}, {"date": "2024-07-24", "close": 0.05, "volume": 250000.0}, {"date": "2024-07-26", "close": 0.047, "volume": 118256.0}, {"date": "2024-07-29", "close": 0.05, "volume": 199500.0}, {"date": "2024-08-02", "close": 0.048, "volume": 80459.0}, {"date": "2024-08-05", "close": 0.046, "volume": 139772.0}, {"date": "2024-08-06", "close": 0.046, "volume": 33204.0}, {"date": "2024-08-07", "close": 0.046, "volume": 14048.0}, {"date": "2024-08-08", "close": 0.05, "volume": 91290.0}, {"date": "2024-08-09", "close": 0.047, "volume": 105101.0}, {"date": "2024-08-13", "close": 0.047, "volume": 83130.0}, {"date": "2024-08-14", "close": 0.047, "volume": 30000.0}, {"date": "2024-08-15", "close": 0.047, "volume": 118013.0}, {"date": "2024-08-16", "close": 0.043, "volume": 206628.0}, {"date": "2024-08-19", "close": 0.045, "volume": 100.0}, {"date": "2024-08-20", "close": 0.047, "volume": 128007.0}, {"date": "2024-08-21", "close": 0.047, "volume": 85617.0}, {"date": "2024-08-22", "close": 0.049, "volume": 97692.0}, {"date": "2024-08-23", "close": 0.049, "volume": 29954.0}, {"date": "2024-08-26", "close": 0.049, "volume": 62527.0}, {"date": "2024-08-27", "close": 0.046, "volume": 326771.0}, {"date": "2024-08-28", "close": 0.047, "volume": 5000.0}, {"date": "2024-08-29", "close": 0.048, "volume": 52083.0}, {"date": "2024-08-30", "close": 0.047, "volume": 12500.0}, {"date": "2024-09-02", "close": 0.046, "volume": 35050.0}, {"date": "2024-09-03", "close": 0.046, "volume": 85056.0}, {"date": "2024-09-04", "close": 0.045, "volume": 153234.0}, {"date": "2024-09-05", "close": 0.044, "volume": 53611.0}, {"date": "2024-09-09", "close": 0.044, "volume": 52083.0}, {"date": "2024-09-10", "close": 0.043, "volume": 119277.0}, {"date": "2024-09-11", "close": 0.043, "volume": 375374.0}, {"date": "2024-09-16", "close": 0.042, "volume": 54379.0}, {"date": "2024-09-18", "close": 0.042, "volume": 389201.0}, {"date": "2024-09-19", "close": 0.042, "volume": 103974.0}, {"date": "2024-09-20", "close": 0.043, "volume": 9038.0}, {"date": "2024-09-23", "close": 0.043, "volume": 65728.0}, {"date": "2024-09-25", "close": 0.047, "volume": 193162.0}, {"date": "2024-09-27", "close": 0.048, "volume": 167153.0}, {"date": "2024-09-30", "close": 0.048, "volume": 225781.0}, {"date": "2024-10-01", "close": 0.049, "volume": 47488.0}, {"date": "2024-10-02", "close": 0.045, "volume": 6000.0}, {"date": "2024-10-03", "close": 0.047, "volume": 418.0}, {"date": "2024-10-08", "close": 0.045, "volume": 100000.0}, {"date": "2024-10-10", "close": 0.041, "volume": 889938.0}, {"date": "2024-10-11", "close": 0.045, "volume": 46815.0}, {"date": "2024-10-14", "close": 0.043, "volume": 414672.0}, {"date": "2024-10-15", "close": 0.044, "volume": 65465.0}, {"date": "2024-10-16", "close": 0.042, "volume": 150000.0}, {"date": "2024-10-17", "close": 0.046, "volume": 44473.0}, {"date": "2024-10-18", "close": 0.046, "volume": 265068.0}, {"date": "2024-10-21", "close": 0.045, "volume": 102190.0}, {"date": "2024-10-22", "close": 0.043, "volume": 133600.0}, {"date": "2024-10-25", "close": 0.045, "volume": 2377.0}, {"date": "2024-10-28", "close": 0.045, "volume": 12000.0}, {"date": "2024-10-29", "close": 0.043, "volume": 6.0}, {"date": "2024-10-30", "close": 0.045, "volume": 140230.0}, {"date": "2024-10-31", "close": 0.045, "volume": 39506.0}, {"date": "2024-11-01", "close": 0.044, "volume": 981.0}, {"date": "2024-11-05", "close": 0.042, "volume": 111719.0}, {"date": "2024-11-06", "close": 0.042, "volume": 105920.0}, {"date": "2024-11-07", "close": 0.042, "volume": 95340.0}, {"date": "2024-11-08", "close": 0.04, "volume": 27188.0}, {"date": "2024-11-12", "close": 0.04, "volume": 33000.0}, {"date": "2024-11-13", "close": 0.041, "volume": 66209.0}, {"date": "2024-11-14", "close": 0.042, "volume": 161314.0}, {"date": "2024-11-15", "close": 0.0415, "volume": 125000.0}, {"date": "2024-11-18", "close": 0.04, "volume": 101055.0}, {"date": "2024-11-19", "close": 0.041, "volume": 49143.0}, {"date": "2024-11-20", "close": 0.039, "volume": 137164.0}, {"date": "2024-11-21", "close": 0.04, "volume": 100354.0}, {"date": "2024-11-22", "close": 0.041, "volume": 100000.0}, {"date": "2024-11-25", "close": 0.041, "volume": 259712.0}, {"date": "2024-11-26", "close": 0.041, "volume": 73191.0}, {"date": "2024-11-28", "close": 0.04, "volume": 200000.0}, {"date": "2024-11-29", "close": 0.04, "volume": 557875.0}, {"date": "2024-12-02", "close": 0.04, "volume": 84222.0}, {"date": "2024-12-04", "close": 0.038, "volume": 137469.0}, {"date": "2024-12-05", "close": 0.041, "volume": 197517.0}, {"date": "2024-12-06", "close": 0.04, "volume": 80451.0}, {"date": "2024-12-09", "close": 0.038, "volume": 5368.0}, {"date": "2024-12-10", "close": 0.039, "volume": 51678.0}, {"date": "2024-12-11", "close": 0.039, "volume": 46550.0}, {"date": "2024-12-12", "close": 0.038, "volume": 4000.0}, {"date": "2024-12-13", "close": 0.038, "volume": 135343.0}, {"date": "2024-12-16", "close": 0.038, "volume": 48725.0}, {"date": "2024-12-17", "close": 0.037, "volume": 337454.0}, {"date": "2024-12-18", "close": 0.038, "volume": 40062.0}, {"date": "2024-12-19", "close": 0.039, "volume": 436595.0}, {"date": "2024-12-20", "close": 0.041, "volume": 61721.0}, {"date": "2024-12-23", "close": 0.042, "volume": 372.0}, {"date": "2024-12-24", "close": 0.039, "volume": 161569.0}, {"date": "2024-12-27", "close": 0.039, "volume": 40000.0}, {"date": "2025-01-02", "close": 0.037, "volume": 12000.0}, {"date": "2025-01-03", "close": 0.038, "volume": 20116.0}, {"date": "2025-01-06", "close": 0.038, "volume": 1591.0}, {"date": "2025-01-10", "close": 0.039, "volume": 1750.0}, {"date": "2025-01-13", "close": 0.037, "volume": 45026.0}, {"date": "2025-01-15", "close": 0.037, "volume": 41201.0}, {"date": "2025-01-16", "close": 0.038, "volume": 25000.0}, {"date": "2025-01-17", "close": 0.039, "volume": 127774.0}, {"date": "2025-01-20", "close": 0.039, "volume": 4.0}, {"date": "2025-01-21", "close": 0.037, "volume": 331210.0}, {"date": "2025-01-23", "close": 0.036, "volume": 39333.0}, {"date": "2025-01-24", "close": 0.035, "volume": 250969.0}, {"date": "2025-01-28", "close": 0.036, "volume": 190000.0}, {"date": "2025-01-30", "close": 0.038, "volume": 41380.0}, {"date": "2025-01-31", "close": 0.042, "volume": 184756.0}, {"date": "2025-02-03", "close": 0.037, "volume": 58001.0}, {"date": "2025-02-06", "close": 0.04, "volume": 10860.0}, {"date": "2025-02-10", "close": 0.04, "volume": 60652.0}, {"date": "2025-02-11", "close": 0.041, "volume": 1402920.0}, {"date": "2025-02-12", "close": 0.044, "volume": 148969.0}, {"date": "2025-02-13", "close": 0.04, "volume": 153219.0}, {"date": "2025-02-14", "close": 0.038, "volume": 395375.0}, {"date": "2025-02-17", "close": 0.04, "volume": 135557.0}, {"date": "2025-02-18", "close": 0.04, "volume": 7908.0}, {"date": "2025-02-19", "close": 0.038, "volume": 6146.0}, {"date": "2025-02-20", "close": 0.04, "volume": 88446.0}, {"date": "2025-02-21", "close": 0.046, "volume": 1953541.0}, {"date": "2025-02-24", "close": 0.046, "volume": 1001849.0}, {"date": "2025-02-25", "close": 0.046, "volume": 84426.0}, {"date": "2025-02-26", "close": 0.046, "volume": 115000.0}, {"date": "2025-02-27", "close": 0.045, "volume": 1941475.0}, {"date": "2025-02-28", "close": 0.044, "volume": 371316.0}, {"date": "2025-03-03", "close": 0.042, "volume": 42253.0}, {"date": "2025-03-04", "close": 0.042, "volume": 223356.0}, {"date": "2025-03-05", "close": 0.042, "volume": 85826.0}, {"date": "2025-03-06", "close": 0.045, "volume": 65003.0}, {"date": "2025-03-07", "close": 0.045, "volume": 50035.0}, {"date": "2025-03-10", "close": 0.042, "volume": 183552.0}, {"date": "2025-03-11", "close": 0.041, "volume": 10792.0}, {"date": "2025-03-12", "close": 0.041, "volume": 64690.0}, {"date": "2025-03-13", "close": 0.04, "volume": 64378.0}, {"date": "2025-03-14", "close": 0.042, "volume": 105753.0}, {"date": "2025-03-17", "close": 0.041, "volume": 381770.0}, {"date": "2025-03-18", "close": 0.042, "volume": 95000.0}, {"date": "2025-03-19", "close": 0.0425, "volume": 79432.0}, {"date": "2025-03-20", "close": 0.042, "volume": 77866.0}, {"date": "2025-03-21", "close": 0.042, "volume": 718352.0}, {"date": "2025-03-24", "close": 0.041, "volume": 25795.0}, {"date": "2025-03-25", "close": 0.041, "volume": 16337.0}, {"date": "2025-03-26", "close": 0.041, "volume": 238116.0}, {"date": "2025-03-27", "close": 0.041, "volume": 100000.0}, {"date": "2025-03-28", "close": 0.042, "volume": 17000.0}, {"date": "2025-03-31", "close": 0.042, "volume": 154772.0}, {"date": "2025-04-01", "close": 0.043, "volume": 298395.0}, {"date": "2025-04-02", "close": 0.047, "volume": 393568.0}, {"date": "2025-04-03", "close": 0.046, "volume": 732016.0}, {"date": "2025-04-04", "close": 0.05, "volume": 1842640.0}, {"date": "2025-04-07", "close": 0.047, "volume": 215396.0}, {"date": "2025-04-08", "close": 0.047, "volume": 110509.0}, {"date": "2025-04-09", "close": 0.054, "volume": 408388.0}, {"date": "2025-04-10", "close": 0.056, "volume": 484146.0}, {"date": "2025-04-11", "close": 0.085, "volume": 1238327.0}, {"date": "2025-04-14", "close": 0.072, "volume": 1404727.0}, {"date": "2025-04-15", "close": 0.064, "volume": 606170.0}, {"date": "2025-04-16", "close": 0.063, "volume": 357247.0}, {"date": "2025-04-17", "close": 0.062, "volume": 206500.0}, {"date": "2025-04-22", "close": 0.064, "volume": 264929.0}, {"date": "2025-04-23", "close": 0.062, "volume": 128000.0}, {"date": "2025-04-24", "close": 0.064, "volume": 654206.0}, {"date": "2025-04-28", "close": 0.069, "volume": 250593.0}, {"date": "2025-04-29", "close": 0.068, "volume": 489989.0}, {"date": "2025-04-30", "close": 0.07, "volume": 11504.0}, {"date": "2025-05-01", "close": 0.068, "volume": 327339.0}, {"date": "2025-05-02", "close": 0.071, "volume": 9000.0}, {"date": "2025-05-05", "close": 0.068, "volume": 106397.0}, {"date": "2025-05-06", "close": 0.073, "volume": 319443.0}, {"date": "2025-05-07", "close": 0.075, "volume": 161737.0}, {"date": "2025-05-08", "close": 0.077, "volume": 1204826.0}, {"date": "2025-05-09", "close": 0.076, "volume": 476560.0}, {"date": "2025-05-12", "close": 0.077, "volume": 135039.0}, {"date": "2025-05-13", "close": 0.079, "volume": 16417.0}, {"date": "2025-05-14", "close": 0.078, "volume": 241544.0}, {"date": "2025-05-15", "close": 0.075, "volume": 1246222.0}, {"date": "2025-05-16", "close": 0.0745, "volume": 18338.0}, {"date": "2025-05-20", "close": 0.07, "volume": 7065.0}, {"date": "2025-05-21", "close": 0.068, "volume": 98496.0}, {"date": "2025-05-22", "close": 0.068, "volume": 461795.0}, {"date": "2025-05-23", "close": 0.068, "volume": 440337.0}, {"date": "2025-05-26", "close": 0.065, "volume": 66159.0}, {"date": "2025-05-27", "close": 0.062, "volume": 31675.0}, {"date": "2025-05-29", "close": 0.063, "volume": 433655.0}, {"date": "2025-05-30", "close": 0.064, "volume": 30854.0}, {"date": "2025-06-03", "close": 0.061, "volume": 43314.0}, {"date": "2025-06-04", "close": 0.066, "volume": 301966.0}, {"date": "2025-06-05", "close": 0.066, "volume": 23021.0}, {"date": "2025-06-06", "close": 0.065, "volume": 172852.0}, {"date": "2025-06-10", "close": 0.064, "volume": 22882.0}, {"date": "2025-06-11", "close": 0.062, "volume": 100010.0}, {"date": "2025-06-13", "close": 0.062, "volume": 144638.0}, {"date": "2025-06-16", "close": 0.058, "volume": 248524.0}, {"date": "2025-06-17", "close": 0.06, "volume": 496242.0}, {"date": "2025-06-18", "close": 0.062, "volume": 12534.0}, {"date": "2025-06-20", "close": 0.057, "volume": 107757.0}, {"date": "2025-06-24", "close": 0.06, "volume": 28616.0}, {"date": "2025-06-26", "close": 0.058, "volume": 61258.0}, {"date": "2025-06-27", "close": 0.056, "volume": 11292.0}, {"date": "2025-06-30", "close": 0.056, "volume": 38076.0}, {"date": "2025-07-07", "close": 0.06, "volume": 198185.0}, {"date": "2025-07-08", "close": 0.062, "volume": 84002.0}, {"date": "2025-07-09", "close": 0.061, "volume": 33826.0}, {"date": "2025-07-10", "close": 0.059, "volume": 20.0}, {"date": "2025-07-14", "close": 0.062, "volume": 33686.0}, {"date": "2025-07-15", "close": 0.061, "volume": 30.0}, {"date": "2025-07-16", "close": 0.061, "volume": 161556.0}, {"date": "2025-07-18", "close": 0.056, "volume": 73827.0}, {"date": "2025-07-21", "close": 0.056, "volume": 50000.0}, {"date": "2025-07-22", "close": 0.061, "volume": 500000.0}, {"date": "2025-07-23", "close": 0.058, "volume": 60000.0}, {"date": "2025-07-24", "close": 0.047, "volume": 2510592.0}, {"date": "2025-07-25", "close": 0.047, "volume": 134858.0}, {"date": "2025-07-28", "close": 0.047, "volume": 100000.0}, {"date": "2025-07-29", "close": 0.05, "volume": 763589.0}, {"date": "2025-07-30", "close": 0.052, "volume": 668550.0}, {"date": "2025-07-31", "close": 0.052, "volume": 113987.0}, {"date": "2025-08-01", "close": 0.054, "volume": 403493.0}, {"date": "2025-08-04", "close": 0.052, "volume": 421560.0}, {"date": "2025-08-05", "close": 0.052, "volume": 75000.0}, {"date": "2025-08-06", "close": 0.054, "volume": 149495.0}, {"date": "2025-08-08", "close": 0.052, "volume": 50000.0}, {"date": "2025-08-11", "close": 0.052, "volume": 332796.0}, {"date": "2025-08-12", "close": 0.049, "volume": 270121.0}, {"date": "2025-08-13", "close": 0.047, "volume": 250000.0}, {"date": "2025-08-14", "close": 0.048, "volume": 330817.0}, {"date": "2025-08-15", "close": 0.048, "volume": 100000.0}, {"date": "2025-08-18", "close": 0.048, "volume": 172000.0}, {"date": "2025-08-19", "close": 0.048, "volume": 103138.0}, {"date": "2025-08-20", "close": 0.048, "volume": 165804.0}, {"date": "2025-08-21", "close": 0.045, "volume": 55334.0}, {"date": "2025-08-22", "close": 0.045, "volume": 106211.0}, {"date": "2025-08-25", "close": 0.045, "volume": 234767.0}, {"date": "2025-08-26", "close": 0.048, "volume": 210966.0}, {"date": "2025-08-27", "close": 0.05, "volume": 445442.0}, {"date": "2025-08-28", "close": 0.047, "volume": 282161.0}, {"date": "2025-08-29", "close": 0.049, "volume": 128303.0}, {"date": "2025-09-01", "close": 0.051, "volume": 699189.0}, {"date": "2025-09-02", "close": 0.055, "volume": 1087145.0}, {"date": "2025-09-03", "close": 0.059, "volume": 344144.0}, {"date": "2025-09-04", "close": 0.06, "volume": 313448.0}, {"date": "2025-09-05", "close": 0.059, "volume": 481402.0}, {"date": "2025-09-08", "close": 0.068, "volume": 801658.0}, {"date": "2025-09-09", "close": 0.069, "volume": 470965.0}, {"date": "2025-09-10", "close": 0.06, "volume": 583946.0}, {"date": "2025-09-11", "close": 0.06, "volume": 330736.0}, {"date": "2025-09-12", "close": 0.066, "volume": 964128.0}, {"date": "2025-09-15", "close": 0.066, "volume": 115956.0}, {"date": "2025-09-16", "close": 0.065, "volume": 212502.0}, {"date": "2025-09-17", "close": 0.062, "volume": 60245.0}, {"date": "2025-09-18", "close": 0.063, "volume": 15000.0}, {"date": "2025-09-22", "close": 0.067, "volume": 656706.0}, {"date": "2025-09-23", "close": 0.066, "volume": 31322.0}, {"date": "2025-09-24", "close": 0.062, "volume": 344362.0}, {"date": "2025-09-26", "close": 0.063, "volume": 44124.0}, {"date": "2025-09-29", "close": 0.06, "volume": 298060.0}, {"date": "2025-09-30", "close": 0.064, "volume": 516849.0}, {"date": "2025-10-01", "close": 0.058, "volume": 2853544.0}, {"date": "2025-10-02", "close": 0.06, "volume": 980000.0}, {"date": "2025-10-03", "close": 0.056, "volume": 790472.0}, {"date": "2025-10-06", "close": 0.054, "volume": 811325.0}, {"date": "2025-10-07", "close": 0.056, "volume": 86969.0}, {"date": "2025-10-08", "close": 0.056, "volume": 288733.0}, {"date": "2025-10-09", "close": 0.057, "volume": 122366.0}, {"date": "2025-10-10", "close": 0.057, "volume": 76270.0}, {"date": "2025-10-13", "close": 0.062, "volume": 1602922.0}, {"date": "2025-10-14", "close": 0.058, "volume": 344436.0}, {"date": "2025-10-15", "close": 0.06, "volume": 84645.0}, {"date": "2025-10-16", "close": 0.058, "volume": 480119.0}, {"date": "2025-10-17", "close": 0.061, "volume": 91992.0}, {"date": "2025-10-20", "close": 0.061, "volume": 85235.0}, {"date": "2025-10-21", "close": 0.058, "volume": 619953.0}, {"date": "2025-10-23", "close": 0.055, "volume": 34720.0}, {"date": "2025-10-24", "close": 0.056, "volume": 252578.0}, {"date": "2025-10-27", "close": 0.056, "volume": 400.0}, {"date": "2025-10-28", "close": 0.048, "volume": 1009157.0}, {"date": "2025-10-29", "close": 0.052, "volume": 62623.0}, {"date": "2025-10-30", "close": 0.051, "volume": 429286.0}, {"date": "2025-10-31", "close": 0.052, "volume": 1102212.0}, {"date": "2025-11-03", "close": 0.047, "volume": 741432.0}, {"date": "2025-11-04", "close": 0.047, "volume": 554570.0}, {"date": "2025-11-05", "close": 0.047, "volume": 309585.0}, {"date": "2025-11-06", "close": 0.048, "volume": 322819.0}, {"date": "2025-11-07", "close": 0.048, "volume": 13479.0}, {"date": "2025-11-10", "close": 0.051, "volume": 97066.0}, {"date": "2025-11-11", "close": 0.048, "volume": 349169.0}, {"date": "2025-11-12", "close": 0.049, "volume": 184062.0}, {"date": "2025-11-13", "close": 0.052, "volume": 297000.0}, {"date": "2025-11-14", "close": 0.047, "volume": 1006806.0}, {"date": "2025-11-17", "close": 0.054, "volume": 866637.0}, {"date": "2025-11-18", "close": 0.053, "volume": 50000.0}, {"date": "2025-11-19", "close": 0.056, "volume": 89714.0}, {"date": "2025-11-21", "close": 0.05, "volume": 371731.0}, {"date": "2025-11-24", "close": 0.052, "volume": 113240.0}, {"date": "2025-11-25", "close": 0.05, "volume": 556140.0}, {"date": "2025-11-26", "close": 0.049, "volume": 421578.0}, {"date": "2025-11-27", "close": 0.048, "volume": 279078.0}, {"date": "2025-11-28", "close": 0.05, "volume": 27257.0}, {"date": "2025-12-01", "close": 0.055, "volume": 588414.0}, {"date": "2025-12-02", "close": 0.054, "volume": 506442.0}, {"date": "2025-12-03", "close": 0.051, "volume": 53738.0}, {"date": "2025-12-05", "close": 0.051, "volume": 12048.0}, {"date": "2025-12-08", "close": 0.054, "volume": 37000.0}, {"date": "2025-12-09", "close": 0.049, "volume": 462564.0}, {"date": "2025-12-10", "close": 0.049, "volume": 371294.0}, {"date": "2025-12-11", "close": 0.051, "volume": 477999.0}, {"date": "2025-12-12", "close": 0.053, "volume": 1110136.0}, {"date": "2025-12-15", "close": 0.052, "volume": 40263.0}, {"date": "2025-12-16", "close": 0.057, "volume": 602146.0}, {"date": "2025-12-17", "close": 0.058, "volume": 131144.0}, {"date": "2025-12-22", "close": 0.057, "volume": 19000.0}, {"date": "2025-12-23", "close": 0.054, "volume": 300287.0}, {"date": "2025-12-24", "close": 0.0545, "volume": 18606.0}, {"date": "2025-12-29", "close": 0.055, "volume": 653375.0}, {"date": "2025-12-30", "close": 0.053, "volume": 85900.0}, {"date": "2026-01-02", "close": 0.055, "volume": 38078.0}, {"date": "2026-01-05", "close": 0.059, "volume": 130270.0}, {"date": "2026-01-06", "close": 0.055, "volume": 451916.0}, {"date": "2026-01-07", "close": 0.054, "volume": 143352.0}, {"date": "2026-01-08", "close": 0.053, "volume": 50341.0}, {"date": "2026-01-09", "close": 0.053, "volume": 203000.0}, {"date": "2026-01-13", "close": 0.053, "volume": 50000.0}, {"date": "2026-01-14", "close": 0.054, "volume": 486527.0}, {"date": "2026-01-15", "close": 0.054, "volume": 431135.0}, {"date": "2026-01-19", "close": 0.054, "volume": 175470.0}, {"date": "2026-01-20", "close": 0.055, "volume": 323950.0}, {"date": "2026-01-21", "close": 0.058, "volume": 598279.0}, {"date": "2026-01-22", "close": 0.056, "volume": 434770.0}, {"date": "2026-01-23", "close": 0.056, "volume": 661516.0}, {"date": "2026-01-27", "close": 0.057, "volume": 1190175.0}, {"date": "2026-01-28", "close": 0.058, "volume": 23706.0}, {"date": "2026-01-29", "close": 0.062, "volume": 1346202.0}, {"date": "2026-01-30", "close": 0.058, "volume": 397548.0}, {"date": "2026-02-02", "close": 0.055, "volume": 1203245.0}, {"date": "2026-02-03", "close": 0.057, "volume": 79543.0}, {"date": "2026-02-04", "close": 0.057, "volume": 30000.0}, {"date": "2026-02-05", "close": 0.056, "volume": 30211.0}, {"date": "2026-02-06", "close": 0.057, "volume": 167573.0}, {"date": "2026-02-09", "close": 0.056, "volume": 118684.0}, {"date": "2026-02-10", "close": 0.055, "volume": 227600.0}, {"date": "2026-02-11", "close": 0.055, "volume": 640027.0}, {"date": "2026-02-12", "close": 0.055, "volume": 805953.0}, {"date": "2026-02-13", "close": 0.057, "volume": 333363.0}, {"date": "2026-02-16", "close": 0.057, "volume": 381073.0}, {"date": "2026-02-19", "close": 0.056, "volume": 224842.0}, {"date": "2026-02-20", "close": 0.058, "volume": 370088.0}, {"date": "2026-02-23", "close": 0.058, "volume": 273676.0}, {"date": "2026-02-24", "close": 0.055, "volume": 161971.0}, {"date": "2026-02-25", "close": 0.056, "volume": 134912.0}, {"date": "2026-02-26", "close": 0.058, "volume": 275256.0}, {"date": "2026-02-27", "close": 0.057, "volume": 105027.0}, {"date": "2026-03-02", "close": 0.057, "volume": 82691.0}, {"date": "2026-03-04", "close": 0.053, "volume": 174447.0}, {"date": "2026-03-05", "close": 0.053, "volume": 170349.0}, {"date": "2026-03-06", "close": 0.054, "volume": 190000.0}, {"date": "2026-03-09", "close": 0.052, "volume": 602643.0}, {"date": "2026-03-10", "close": 0.052, "volume": 373882.0}, {"date": "2026-03-11", "close": 0.049, "volume": 420881.0}, {"date": "2026-03-12", "close": 0.047, "volume": 407918.0}, {"date": "2026-03-13", "close": 0.05, "volume": 30000.0}, {"date": "2026-03-16", "close": 0.05, "volume": 530000.0}, {"date": "2026-03-17", "close": 0.051, "volume": 261509.0}, {"date": "2026-03-18", "close": 0.048, "volume": 377191.0}, {"date": "2026-03-19", "close": 0.047, "volume": 963515.0}, {"date": "2026-03-20", "close": 0.047, "volume": 577258.0}, {"date": "2026-03-23", "close": 0.044, "volume": 1306746.0}, {"date": "2026-03-24", "close": 0.043, "volume": 847914.0}, {"date": "2026-03-25", "close": 0.0415, "volume": 312342.0}, {"date": "2026-03-26", "close": 0.048, "volume": 638326.0}, {"date": "2026-03-27", "close": 0.047, "volume": 3271031.0}, {"date": "2026-03-30", "close": 0.044, "volume": 146932.0}, {"date": "2026-03-31", "close": 0.044, "volume": 179002.0}, {"date": "2026-04-01", "close": 0.048, "volume": 324933.0}, {"date": "2026-04-02", "close": 0.048, "volume": 100000.0}, {"date": "2026-04-07", "close": 0.047, "volume": 27938.0}, {"date": "2026-04-08", "close": 0.048, "volume": 14559.0}, {"date": "2026-04-09", "close": 0.046, "volume": 79300.0}, {"date": "2026-04-13", "close": 0.045, "volume": 144370.0}, {"date": "2026-04-14", "close": 0.043, "volume": 13000.0}, {"date": "2026-04-15", "close": 0.043, "volume": 380806.0}, {"date": "2026-04-16", "close": 0.045, "volume": 279851.0}, {"date": "2026-04-17", "close": 0.045, "volume": 50000.0}, {"date": "2026-04-20", "close": 0.045, "volume": 40000.0}, {"date": "2026-04-21", "close": 0.046, "volume": 1404979.0}, {"date": "2026-04-23", "close": 0.046, "volume": 608729.0}, {"date": "2026-04-24", "close": 0.044, "volume": 362168.0}, {"date": "2026-04-27", "close": 0.044, "volume": 251012.0}, {"date": "2026-04-28", "close": 0.043, "volume": 33576.0}, {"date": "2026-04-29", "close": 0.043, "volume": 2574.0}, {"date": "2026-04-30", "close": 0.042, "volume": 114108.0}, {"date": "2026-05-01", "close": 0.043, "volume": 88977.0}, {"date": "2026-05-04", "close": 0.04, "volume": 168400.0}, {"date": "2026-05-05", "close": 0.041, "volume": 417883.0}, {"date": "2026-05-06", "close": 0.04, "volume": 202160.0}, {"date": "2026-05-07", "close": 0.04, "volume": 192036.0}, {"date": "2026-05-08", "close": 0.04, "volume": 195168.0}, {"date": "2026-05-11", "close": 0.041, "volume": 360794.0}, {"date": "2026-05-12", "close": 0.039, "volume": 498600.0}, {"date": "2026-05-13", "close": 0.041, "volume": 22757.0}, {"date": "2026-05-14", "close": 0.04, "volume": 688365.0}, {"date": "2026-05-15", "close": 0.04, "volume": 71256.0}, {"date": "2026-05-19", "close": 0.037, "volume": 210238.0}, {"date": "2026-05-20", "close": 0.036, "volume": 98643.0}, {"date": "2026-05-21", "close": 0.038, "volume": 608625.0}, {"date": "2026-05-22", "close": 0.037, "volume": 945212.0}, {"date": "2026-05-25", "close": 0.042, "volume": 1636656.0}, {"date": "2026-05-26", "close": 0.045, "volume": 845503.0}, {"date": "2026-05-27", "close": 0.045, "volume": 255897.0}, {"date": "2026-05-28", "close": 0.044, "volume": 486356.0}, {"date": "2026-05-29", "close": 0.044, "volume": 36000.0}, {"date": "2026-06-01", "close": 0.046, "volume": 40178.0}, {"date": "2026-06-02", "close": 0.043, "volume": 207135.0}, {"date": "2026-06-03", "close": 0.043, "volume": 10365.0}, {"date": "2026-06-04", "close": 0.042, "volume": 616482.0}, {"date": "2026-06-05", "close": 0.042, "volume": 362972.0}, {"date": "2026-06-09", "close": 0.041, "volume": 46885.0}, {"date": "2026-06-10", "close": 0.038, "volume": 844063.0}, {"date": "2026-06-11", "close": 0.037, "volume": 50933.0}, {"date": "2026-06-12", "close": 0.037, "volume": 20000.0}, {"date": "2026-06-15", "close": 0.041, "volume": 32960.0}, {"date": "2026-06-16", "close": 0.039, "volume": 582500.0}, {"date": "2026-06-17", "close": 0.041, "volume": 791269.0}, {"date": "2026-06-18", "close": 0.04, "volume": 37738.0}, {"date": "2026-06-19", "close": 0.04, "volume": 48641.0}, {"date": "2026-06-22", "close": 0.039, "volume": 33427.0}, {"date": "2026-06-23", "close": 0.039, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.038, "volume": 656733.0}, {"date": "2026-06-25", "close": 0.04, "volume": 340606.0}, {"date": "2026-06-26", "close": 0.039, "volume": 305777.0}, {"date": "2026-06-29", "close": 0.039, "volume": 315404.0}, {"date": "2026-06-30", "close": 0.04, "volume": 528132.0}, {"date": "2026-07-01", "close": 0.039, "volume": 11400.0}, {"date": "2026-07-02", "close": 0.039, "volume": 46705.0}, {"date": "2026-07-03", "close": 0.039, "volume": 115908.0}, {"date": "2026-07-06", "close": 0.042, "volume": 392285.0}, {"date": "2026-07-07", "close": 0.038, "volume": 340000.0}, {"date": "2026-07-08", "close": 0.039, "volume": 332500.0}, {"date": "2026-07-09", "close": 0.039, "volume": 712660.0}, {"date": "2026-07-14", "close": 0.039, "volume": 648244.0}, {"date": "2026-07-15", "close": 0.037, "volume": 92230.0}, {"date": "2026-07-16", "close": 0.039, "volume": 56388.0}, {"date": "2026-07-17", "close": 0.036, "volume": 822833.0}, {"date": "2026-07-20", "close": 0.038, "volume": 787381.0}, {"date": "2026-07-22", "close": 0.04, "volume": 94427.0}, {"date": "2026-07-23", "close": 0.041, "volume": 664426.0}, {"date": "2026-07-24", "close": 0.039, "volume": 411270.0}, {"date": "2026-07-27", "close": 0.037, "volume": 415183.0}, {"date": "2026-07-28", "close": 0.036, "volume": 77387.0}, {"date": "2026-07-30", "close": 0.037, "volume": 40000.0}, {"date": "2026-07-31", "close": 0.037, "volume": 7266.0}, {"date": "2026-08-03", "close": 0.037, "volume": 624301.0}, {"date": "2026-08-05", "close": 0.041, "volume": 1509858.0}, {"date": "2026-08-06", "close": 0.041, "volume": 60000.0}, {"date": "2026-08-10", "close": 0.037, "volume": 33260.0}, {"date": "2026-08-11", "close": 0.037, "volume": 330.0}, {"date": "2026-08-12", "close": 0.035, "volume": 737608.0}, {"date": "2026-08-13", "close": 0.038, "volume": 25000.0}, {"date": "2026-08-14", "close": 0.038, "volume": 75000.0}, {"date": "2026-08-17", "close": 0.04, "volume": 970163.0}, {"date": "2026-08-18", "close": 0.04, "volume": 105109.0}, {"date": "2026-08-20", "close": 0.04, "volume": 142078.0}, {"date": "2026-08-21", "close": 0.04, "volume": 2472.0}, {"date": "2026-08-24", "close": 0.035, "volume": 1151450.0}, {"date": "2026-08-25", "close": 0.034, "volume": 328492.0}, {"date": "2026-08-26", "close": 0.032, "volume": 628355.0}, {"date": "2026-08-27", "close": 0.033, "volume": 134939.0}, {"date": "2026-08-28", "close": 0.033, "volume": 7681.0}, {"date": "2026-08-31", "close": 0.033, "volume": 659894.0}, {"date": "2026-09-01", "close": 0.033, "volume": 22502.0}, {"date": "2026-09-02", "close": 0.033, "volume": 283443.0}, {"date": "2026-09-04", "close": 0.033, "volume": 369187.0}, {"date": "2026-09-08", "close": 0.033, "volume": 60946.0}, {"date": "2026-09-14", "close": 0.028, "volume": 1743182.0}, {"date": "2026-09-15", "close": 0.028, "volume": 8007.0}, {"date": "2026-09-16", "close": 0.026, "volume": 290462.0}, {"date": "2026-09-17", "close": 0.027, "volume": 81863.0}, {"date": "2026-09-18", "close": 0.025, "volume": 297695.0}], "refreshing": true}