{"ticker": "EPM", "overview": {"name": "Eclipse Metals Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EPM", "has_prices": true, "as_of": "2026-09-18", "last": 0.015, "prev_close": 0.014, "change": 0.0009999999999999992, "change_pct": 0.07142857142857137, "session_volume": 919711.0, "vwap_5": 0.01476394638723848, "vwap_20": 0.013686680643411957, "vwap_60": 0.014042249206460895, "vwap_250": 0.02173970480146289, "high_52w": 0.032, "low_52w": 0.012, "avg_volume_20": 1475403.1, "sessions": 400, "market_cap": {"value": 46085233.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03099505", "src": "ASX", "ticker": "EPM", "cik": "", "company": "Eclipse Metals Limited", "company_raw": "Eclipse Metals Limited", "who": "Harry Vui Khiun Lee", "who_key": "Harry Vui Khiun Lee", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Harry Vui Khiun Lee is no longer a substantial holder of EPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099505", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "ASXSH-03096064", "src": "ASX", "ticker": "EPM", "cik": "", "company": "Eclipse Metals Limited", "company_raw": "Eclipse Metals Limited", "who": "Harry Vui Khiun Lee", "who_key": "Harry Vui Khiun Lee", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Harry Vui Khiun Lee trims EPM: 5.51% to 5.29%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096064", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Harry Vui Khiun Lee", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099505-6A1329211", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harry Vui Khiun Lee", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.51, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096064-6A1327884", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pedro Kastellorizos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-03", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlos Popal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-06", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles Rodney Dale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-06", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Charles Barton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-29", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles Rodney Dale", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-14", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-20", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2021-05-31", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-18", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2020-07-31", "source_url": "https://www.marketindex.com.au/asx/epm", "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": "2020-07-02", "source_url": "https://www.marketindex.com.au/asx/epm", "needs_ocr": 0}], "directors": [{"name": "Justin Charles Barton", "first_seen": "2013-11-29", "last_seen": "2013-11-29", "status": "past", "notices": 1}, {"name": "Giles Rodney Dale", "first_seen": "2013-10-14", "last_seen": "2014-01-06", "status": "past", "notices": 2}, {"name": "Carlos Popal", "first_seen": "2014-01-06", "last_seen": "2014-01-06", "status": "past", "notices": 1}, {"name": "Pedro Kastellorizos", "first_seen": "2014-04-03", "last_seen": "2014-04-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155489-6A1352506"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Two-Rig Diamond Drilling Underway at Gronnedal Greenland", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150264-6A1350053"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149399-6A1349622"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Diamond Drilling Underway at Gronnedal - Greenland", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147887-6A1349044"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141379-6A1346296"}], "performance": {"ticker": "EPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-02-17", "close": 0.107635045, "volume": 741836.0}, {"date": "2011-02-18", "close": 0.11551078, "volume": 676604.0}, {"date": "2011-02-21", "close": 0.112885535, "volume": 605658.0}, {"date": "2011-02-22", "close": 0.112885535, "volume": 104752.0}, {"date": "2011-02-23", "close": 0.1050098, "volume": 161890.0}, {"date": "2011-02-24", "close": 0.11026029, "volume": 66660.0}, {"date": "2011-02-25", "close": 0.112885535, "volume": 149453.0}, {"date": "2011-03-01", "close": 0.11026029, "volume": 37139.0}, {"date": "2011-03-02", "close": 0.102384555, "volume": 59994.0}, {"date": "2011-03-03", "close": 0.102384555, "volume": 44758.0}, {"date": "2011-03-04", "close": 0.107635045, "volume": 109514.0}, {"date": "2011-03-14", "close": 0.09450882, "volume": 213313.0}, {"date": "2011-03-15", "close": 0.091883575, "volume": 302829.0}, {"date": "2011-03-16", "close": 0.086633085, "volume": 382707.0}, {"date": "2011-03-17", "close": 0.07875735, "volume": 380917.0}, {"date": "2011-03-18", "close": 0.08925833, "volume": 57080.0}, {"date": "2011-03-22", "close": 0.09450882, "volume": 5714.0}, {"date": "2011-03-29", "close": 0.086633085, "volume": 9523.0}, {"date": "2011-03-31", "close": 0.08400784, "volume": 62851.0}, {"date": "2011-04-01", "close": 0.07875735, "volume": 400077.0}, {"date": "2011-04-04", "close": 0.086633085, "volume": 95229.0}, {"date": "2011-04-07", "close": 0.08400784, "volume": 22855.0}, {"date": "2011-04-11", "close": 0.07875735, "volume": 199981.0}, {"date": "2011-04-12", "close": 0.07875735, "volume": 18703.0}, {"date": "2011-04-14", "close": 0.081382595, "volume": 29521.0}, {"date": "2011-04-15", "close": 0.081382595, "volume": 23693.0}, {"date": "2011-04-18", "close": 0.08400784, "volume": 62013.0}, {"date": "2011-04-19", "close": 0.08400784, "volume": 35235.0}, {"date": "2011-04-20", "close": 0.081382595, "volume": 131302.0}, {"date": "2011-05-03", "close": 0.081382595, "volume": 12679.0}, {"date": "2011-05-04", "close": 0.076132105, "volume": 185307.0}, {"date": "2011-05-09", "close": 0.070881615, "volume": 28569.0}, {"date": "2011-05-10", "close": 0.07350686, "volume": 135225.0}, {"date": "2011-05-11", "close": 0.076132105, "volume": 66660.0}, {"date": "2011-05-12", "close": 0.070881615, "volume": 95229.0}, {"date": "2011-06-14", "close": 0.06300588, "volume": 380917.0}, {"date": "2011-06-16", "close": 0.04725441, "volume": 95229.0}, {"date": "2011-06-20", "close": 0.044629165, "volume": 31483.0}, {"date": "2011-06-22", "close": 0.045154214, "volume": 95229.0}, {"date": "2011-06-24", "close": 0.049879655, "volume": 190458.0}, {"date": "2011-06-30", "close": 0.0525049, "volume": 79993.0}, {"date": "2011-09-06", "close": 0.0525049, "volume": 19046.0}, {"date": "2011-09-13", "close": 0.039378675, "volume": 55233.0}, {"date": "2011-09-16", "close": 0.039378675, "volume": 1905.0}, {"date": "2011-09-30", "close": 0.02625245, "volume": 95229.0}, {"date": "2011-10-18", "close": 0.02625245, "volume": 95229.0}, {"date": "2011-10-27", "close": 0.02625245, "volume": 19046.0}, {"date": "2011-11-11", "close": 0.03675343, "volume": 5714.0}, {"date": "2011-11-28", "close": 0.037803528, "volume": 19046.0}, {"date": "2011-11-29", "close": 0.037803528, "volume": 57138.0}, {"date": "2011-12-16", "close": 0.039903724, "volume": 95229.0}, {"date": "2011-12-19", "close": 0.039378675, "volume": 18989.0}, {"date": "2011-12-21", "close": 0.039903724, "volume": 95229.0}, {"date": "2011-12-22", "close": 0.04200392, "volume": 34263.0}, {"date": "2012-01-05", "close": 0.04200392, "volume": 38035.0}, {"date": "2012-01-09", "close": 0.039378675, "volume": 57.0}, {"date": "2012-01-10", "close": 0.037803528, "volume": 9523.0}, {"date": "2012-01-16", "close": 0.037803528, "volume": 28512.0}, {"date": "2012-02-06", "close": 0.037803528, "volume": 13332.0}, {"date": "2012-02-13", "close": 0.02625245, "volume": 95229.0}, {"date": "2012-02-14", "close": 0.03150294, "volume": 19046.0}, {"date": "2012-02-21", "close": 0.03150294, "volume": 43805.0}, {"date": "2012-02-27", "close": 0.03150294, "volume": 3866.0}, {"date": "2012-03-01", "close": 0.02625245, "volume": 718933.0}, {"date": "2012-03-28", "close": 0.03150294, "volume": 43748.0}, {"date": "2012-04-17", "close": 0.021527009, "volume": 51424.0}, {"date": "2012-04-30", "close": 0.02625245, "volume": 142844.0}, {"date": "2012-05-02", "close": 0.028877695, "volume": 47615.0}, {"date": "2012-05-04", "close": 0.029402744, "volume": 66660.0}, {"date": "2012-05-07", "close": 0.029402744, "volume": 2.0}, {"date": "2012-05-14", "close": 0.028877695, "volume": 40088.0}, {"date": "2012-05-15", "close": 0.028877695, "volume": 17050.0}, {"date": "2012-05-29", "close": 0.029402744, "volume": 95223.0}, {"date": "2012-06-25", "close": 0.02100196, "volume": 13351.0}, {"date": "2012-06-26", "close": 0.039378675, "volume": 95229.0}, {"date": "2012-07-09", "close": 0.03675343, "volume": 136041.0}, {"date": "2012-07-16", "close": 0.03675343, "volume": 27207.0}, {"date": "2012-07-17", "close": 0.035178283, "volume": 17141.0}, {"date": "2012-07-20", "close": 0.02625245, "volume": 76183.0}, {"date": "2012-07-24", "close": 0.028877695, "volume": 95229.0}, {"date": "2012-08-09", "close": 0.022052058, "volume": 114275.0}, {"date": "2012-08-10", "close": 0.022052058, "volume": 3809.0}, {"date": "2012-09-04", "close": 0.020476911, "volume": 380917.0}, {"date": "2012-10-02", "close": 0.02100196, "volume": 45710.0}, {"date": "2012-10-15", "close": 0.017326617, "volume": 38092.0}, {"date": "2012-10-17", "close": 0.013126225, "volume": 167603.0}, {"date": "2012-10-18", "close": 0.013126225, "volume": 19046.0}, {"date": "2012-10-19", "close": 0.011026029, "volume": 96181.0}, {"date": "2012-11-09", "close": 0.013126225, "volume": 38092.0}, {"date": "2012-11-22", "close": 0.012076127, "volume": 45508.0}, {"date": "2012-11-27", "close": 0.01050098, "volume": 14237.0}, {"date": "2012-12-05", "close": 0.01050098, "volume": 76183.0}, {"date": "2012-12-17", "close": 0.011026029, "volume": 38092.0}, {"date": "2012-12-20", "close": 0.01050098, "volume": 19046.0}, {"date": "2013-01-10", "close": 0.01050098, "volume": 22855.0}, {"date": "2013-02-05", "close": 0.007875735, "volume": 190458.0}, {"date": "2013-03-28", "close": 0.00525049, "volume": 19046.0}, {"date": "2013-04-08", "close": 0.00525049, "volume": 209447.0}, {"date": "2013-04-22", "close": 0.00525049, "volume": 47615.0}, {"date": "2013-05-07", "close": 0.005775539, "volume": 181783.0}, {"date": "2013-05-28", "close": 0.00742527, "volume": 55094.0}, {"date": "2013-05-29", "close": 0.00742527, "volume": 66114.0}, {"date": "2013-05-31", "close": 0.00412515, "volume": 242415.0}, {"date": "2013-06-11", "close": 0.00330012, "volume": 93732.0}, {"date": "2013-06-14", "close": 0.00330012, "volume": 345442.0}, {"date": "2013-07-01", "close": 0.00412515, "volume": 121208.0}, {"date": "2013-07-03", "close": 0.00247509, "volume": 242415.0}, {"date": "2013-07-12", "close": 0.00247509, "volume": 261809.0}, {"date": "2013-07-31", "close": 0.00247509, "volume": 1212077.0}, {"date": "2013-08-01", "close": 0.00247509, "volume": 4242270.0}, {"date": "2013-08-02", "close": 0.00247509, "volume": 3993121.0}, {"date": "2013-08-06", "close": 0.00330012, "volume": 1757512.0}, {"date": "2013-08-20", "close": 0.00247509, "volume": 2020128.0}, {"date": "2013-08-30", "close": 0.00330012, "volume": 157570.0}, {"date": "2013-09-05", "close": 0.00412515, "volume": 781790.0}, {"date": "2013-09-06", "close": 0.00495018, "volume": 757548.0}, {"date": "2013-09-09", "close": 0.00412515, "volume": 784214.0}, {"date": "2013-09-16", "close": 0.00412515, "volume": 606039.0}, {"date": "2013-09-18", "close": 0.00330012, "volume": 2060531.0}, {"date": "2013-09-19", "close": 0.00412515, "volume": 1212077.0}, {"date": "2013-09-24", "close": 0.00412515, "volume": 1818116.0}, {"date": "2013-09-26", "close": 0.00577521, "volume": 977709.0}, {"date": "2013-10-09", "close": 0.00330012, "volume": 1212077.0}, {"date": "2013-10-10", "close": 0.00330012, "volume": 799971.0}, {"date": "2013-10-11", "close": 0.00330012, "volume": 1060567.0}, {"date": "2013-10-14", "close": 0.00330012, "volume": 606039.0}, {"date": "2013-10-15", "close": 0.00247509, "volume": 606039.0}, {"date": "2013-10-16", "close": 0.00330012, "volume": 1264634.0}, {"date": "2013-10-17", "close": 0.00330012, "volume": 389851.0}, {"date": "2013-10-18", "close": 0.00412515, "volume": 139389.0}, {"date": "2013-10-22", "close": 0.00412515, "volume": 1709029.0}, {"date": "2013-10-28", "close": 0.00495018, "volume": 909058.0}, {"date": "2013-11-15", "close": 0.00495018, "volume": 733307.0}, {"date": "2013-11-21", "close": 0.00495018, "volume": 242415.0}, {"date": "2013-11-27", "close": 0.00577521, "volume": 96966.0}, {"date": "2013-11-28", "close": 0.00495018, "volume": 478770.0}, {"date": "2013-12-13", "close": 0.00412515, "volume": 727246.0}, {"date": "2013-12-16", "close": 0.00330012, "volume": 1604939.0}, {"date": "2013-12-17", "close": 0.00330012, "volume": 303019.0}, {"date": "2013-12-20", "close": 0.00412515, "volume": 121208.0}, {"date": "2013-12-27", "close": 0.00412515, "volume": 121208.0}, {"date": "2014-01-17", "close": 0.00412515, "volume": 727246.0}, {"date": "2014-02-03", "close": 0.00330012, "volume": 122420.0}, {"date": "2014-02-04", "close": 0.00330012, "volume": 727246.0}, {"date": "2014-02-07", "close": 0.00330012, "volume": 60604.0}, {"date": "2014-02-11", "close": 0.00330012, "volume": null}, {"date": "2014-02-13", "close": 0.00330012, "volume": 90906.0}, {"date": "2014-02-19", "close": 0.00247509, "volume": 727246.0}, {"date": "2014-02-24", "close": 0.00412515, "volume": 60598.0}, {"date": "2014-02-26", "close": 0.00412515, "volume": 60610.0}, {"date": "2014-03-06", "close": 0.00247509, "volume": 60604.0}, {"date": "2014-03-07", "close": 0.00330012, "volume": 1122383.0}, {"date": "2014-03-11", "close": 0.00330012, "volume": 4848.0}, {"date": "2014-03-18", "close": 0.00330012, "volume": 363623.0}, {"date": "2014-03-19", "close": 0.00247509, "volume": 60604.0}, {"date": "2014-03-21", "close": 0.00247509, "volume": 727246.0}, {"date": "2014-03-24", "close": 0.00247509, "volume": 626644.0}, {"date": "2014-03-25", "close": 0.00247509, "volume": 585433.0}, {"date": "2014-03-26", "close": 0.00330012, "volume": 230295.0}, {"date": "2014-04-03", "close": 0.00330012, "volume": 151510.0}, {"date": "2014-04-10", "close": 0.00247509, "volume": 18181.0}, {"date": "2014-04-17", "close": 0.00330012, "volume": 1158746.0}, {"date": "2014-04-22", "close": 0.00577521, "volume": 1869456.0}, {"date": "2014-04-23", "close": 0.00907533, "volume": 1363148.0}, {"date": "2014-04-29", "close": 0.00742527, "volume": 60604.0}, {"date": "2014-05-01", "close": 0.00412515, "volume": 4727101.0}, {"date": "2014-05-02", "close": 0.00412515, "volume": 121208.0}, {"date": "2014-05-05", "close": 0.00330012, "volume": 437802.0}, {"date": "2014-05-06", "close": 0.00495018, "volume": 7987760.0}, {"date": "2014-05-07", "close": 0.00742527, "volume": 2150225.0}, {"date": "2014-05-08", "close": 0.00495018, "volume": 1946596.0}, {"date": "2014-05-09", "close": 0.00577521, "volume": 260597.0}, {"date": "2014-05-12", "close": 0.00577521, "volume": 721186.0}, {"date": "2014-05-13", "close": 0.00495018, "volume": 1303848.0}, {"date": "2014-05-14", "close": 0.00412515, "volume": 1840242.0}, {"date": "2014-05-15", "close": 0.00495018, "volume": 606039.0}, {"date": "2014-05-19", "close": 0.00412515, "volume": 31642.0}, {"date": "2014-05-21", "close": 0.00412515, "volume": 346307.0}, {"date": "2014-05-22", "close": 0.00412515, "volume": 928000.0}, {"date": "2014-05-23", "close": 0.00495018, "volume": 290899.0}, {"date": "2014-06-12", "close": 0.00412515, "volume": 173154.0}, {"date": "2014-06-13", "close": 0.00412515, "volume": 67876.0}, {"date": "2014-06-16", "close": 0.00495018, "volume": 484831.0}, {"date": "2014-06-18", "close": 0.0082503, "volume": 12121.0}, {"date": "2014-06-24", "close": 0.00495018, "volume": 121208.0}, {"date": "2014-06-25", "close": 0.00412515, "volume": 206053.0}, {"date": "2014-06-27", "close": 0.00412515, "volume": 206053.0}, {"date": "2014-06-30", "close": 0.00247509, "volume": 363623.0}, {"date": "2014-07-11", "close": 0.00412515, "volume": 2666570.0}, {"date": "2014-07-17", "close": 0.00412515, "volume": 207645.0}, {"date": "2014-07-18", "close": 0.00495018, "volume": 363623.0}, {"date": "2014-07-21", "close": 0.00577521, "volume": 121208.0}, {"date": "2014-07-23", "close": 0.00577521, "volume": 5442226.0}, {"date": "2014-07-24", "close": 0.00577521, "volume": 9496624.0}, {"date": "2014-07-25", "close": 0.00577521, "volume": 193932.0}, {"date": "2014-07-28", "close": 0.00577521, "volume": 436348.0}, {"date": "2014-08-01", "close": 0.00660024, "volume": 121208.0}, {"date": "2014-08-04", "close": 0.00660024, "volume": 151510.0}, {"date": "2014-08-06", "close": 0.00660024, "volume": 1549035.0}, {"date": "2014-08-08", "close": 0.00660024, "volume": 272717.0}, {"date": "2014-08-13", "close": 0.00660024, "volume": 1575700.0}, {"date": "2014-08-14", "close": 0.00660024, "volume": 702634.0}, {"date": "2014-08-15", "close": 0.00742527, "volume": 949056.0}, {"date": "2014-08-19", "close": 0.00660024, "volume": 533314.0}, {"date": "2014-08-22", "close": 0.00577521, "volume": 290899.0}, {"date": "2014-08-28", "close": 0.00495018, "volume": 284838.0}, {"date": "2014-08-29", "close": 0.00495018, "volume": 424227.0}, {"date": "2014-09-04", "close": 0.00412515, "volume": 1688423.0}, {"date": "2014-09-05", "close": 0.00330012, "volume": 1652061.0}, {"date": "2014-09-12", "close": 0.00330012, "volume": 2212040.0}, {"date": "2014-09-15", "close": 0.00330012, "volume": 678763.0}, {"date": "2014-09-17", "close": 0.00330012, "volume": 757548.0}, {"date": "2014-09-26", "close": 0.00330012, "volume": 136961.0}, {"date": "2014-09-30", "close": 0.00412515, "volume": 242415.0}, {"date": "2014-10-03", "close": 0.00330012, "volume": 469077.0}, {"date": "2014-10-06", "close": 0.00330012, "volume": 1298135.0}, {"date": "2014-10-09", "close": 0.00247509, "volume": 4397840.0}, {"date": "2014-10-14", "close": 0.00247509, "volume": 1719827.0}, {"date": "2014-10-15", "close": 0.00247509, "volume": 880775.0}, {"date": "2014-10-20", "close": 0.00247509, "volume": 1212077.0}, {"date": "2014-10-23", "close": 0.00247509, "volume": 4860429.0}, {"date": "2014-10-24", "close": 0.00165006, "volume": 484831.0}, {"date": "2014-10-27", "close": 0.00165006, "volume": 7193666.0}, {"date": "2014-10-28", "close": 0.00247509, "volume": 5139197.0}, {"date": "2014-10-30", "close": 0.00247509, "volume": 269485.0}, {"date": "2014-10-31", "close": 0.00165006, "volume": 961277.0}, {"date": "2014-11-10", "close": 0.00247509, "volume": 3285632.0}, {"date": "2014-11-11", "close": 0.00247509, "volume": 1212077.0}, {"date": "2014-11-12", "close": 0.00247509, "volume": 606039.0}, {"date": "2014-11-13", "close": 0.00247509, "volume": 192763.0}, {"date": "2014-11-17", "close": 0.00330012, "volume": 12534047.0}, {"date": "2014-11-18", "close": 0.00247509, "volume": 614523.0}, {"date": "2014-11-19", "close": 0.00247509, "volume": 1908920.0}, {"date": "2014-11-20", "close": 0.00247509, "volume": 1696908.0}, {"date": "2014-11-24", "close": 0.00247509, "volume": 1757512.0}, {"date": "2014-11-25", "close": 0.00247509, "volume": 606039.0}, {"date": "2014-11-26", "close": 0.00247509, "volume": 10819101.0}, {"date": "2014-12-01", "close": 0.00247509, "volume": 888856.0}, {"date": "2014-12-02", "close": 0.00247509, "volume": 444823.0}, {"date": "2014-12-03", "close": 0.00247509, "volume": 53546.0}, {"date": "2014-12-04", "close": 0.00247509, "volume": 3636231.0}, {"date": "2014-12-05", "close": 0.00247509, "volume": 1836297.0}, {"date": "2014-12-10", "close": 0.00247509, "volume": 3212002.0}, {"date": "2014-12-11", "close": 0.00247509, "volume": 424227.0}, {"date": "2014-12-15", "close": 0.00247509, "volume": 12118.0}, {"date": "2014-12-16", "close": 0.00247509, "volume": 242415.0}, {"date": "2014-12-22", "close": 0.00330012, "volume": 403622.0}, {"date": "2014-12-29", "close": 0.00330012, "volume": 1696908.0}, {"date": "2014-12-30", "close": 0.00330012, "volume": 1205974.0}, {"date": "2014-12-31", "close": 0.00330012, "volume": 3878647.0}, {"date": "2015-01-05", "close": 0.00330012, "volume": 1278697.0}, {"date": "2015-01-06", "close": 0.00330012, "volume": 94587.0}, {"date": "2015-01-09", "close": 0.00330012, "volume": 724216.0}, {"date": "2015-01-12", "close": 0.00330012, "volume": 1818116.0}, {"date": "2015-01-13", "close": 0.00330012, "volume": 1212077.0}, {"date": "2015-01-14", "close": 0.00330012, "volume": 1056931.0}, {"date": "2015-01-15", "close": 0.00330012, "volume": 912042.0}, {"date": "2015-01-16", "close": 0.00330012, "volume": 2424154.0}, {"date": "2015-01-19", "close": 0.00412515, "volume": 606039.0}, {"date": "2015-01-21", "close": 0.00330012, "volume": 2666570.0}, {"date": "2015-01-28", "close": 0.00330012, "volume": 606039.0}, {"date": "2015-01-30", "close": 0.00330012, "volume": 1.0}, {"date": "2015-02-03", "close": 0.00330012, "volume": 60604.0}, {"date": "2015-02-05", "close": 0.00330012, "volume": 3878647.0}, {"date": "2015-02-06", "close": 0.00330012, "volume": 1212077.0}, {"date": "2015-02-09", "close": 0.00330012, "volume": 1212077.0}, {"date": "2015-02-13", "close": 0.00330012, "volume": 151510.0}, {"date": "2015-02-19", "close": 0.00330012, "volume": 1515096.0}, {"date": "2015-02-20", "close": 0.00330012, "volume": 242415.0}, {"date": "2015-02-24", "close": 0.00330012, "volume": 1515096.0}, {"date": "2015-03-03", "close": 0.00247509, "volume": 2242343.0}, {"date": "2015-03-12", "close": 0.00247509, "volume": 12121.0}, {"date": "2015-03-23", "close": 0.00330012, "volume": 363623.0}, {"date": "2015-03-26", "close": 0.00247509, "volume": 484831.0}, {"date": "2015-03-27", "close": 0.00412515, "volume": 12368830.0}, {"date": "2015-03-31", "close": 0.00330012, "volume": 606039.0}, {"date": "2015-04-01", "close": 0.00412515, "volume": 6075537.0}, {"date": "2015-04-02", "close": 0.00412515, "volume": 363623.0}, {"date": "2015-04-10", "close": 0.00412515, "volume": 339382.0}, {"date": "2015-04-13", "close": 0.00330012, "volume": 921179.0}, {"date": "2015-04-15", "close": 0.00330012, "volume": 121208.0}, {"date": "2015-04-17", "close": 0.00330012, "volume": 1002024.0}, {"date": "2015-04-27", "close": 0.00330012, "volume": 673157.0}, {"date": "2015-04-28", "close": 0.00412515, "volume": 363623.0}, {"date": "2015-04-30", "close": 0.00412515, "volume": 1212077.0}, {"date": "2015-05-01", "close": 0.00412515, "volume": 3383165.0}, {"date": "2015-05-04", "close": 0.00412515, "volume": 1177395.0}, {"date": "2015-05-08", "close": 0.00412515, "volume": 727246.0}, {"date": "2015-05-11", "close": 0.00412515, "volume": 133328.0}, {"date": "2015-05-13", "close": 0.00330012, "volume": 2211344.0}, {"date": "2015-05-15", "close": 0.00330012, "volume": 35847.0}, {"date": "2015-05-22", "close": 0.00330012, "volume": 2424154.0}, {"date": "2015-05-25", "close": 0.00330012, "volume": 641886.0}, {"date": "2015-05-28", "close": 0.00412515, "volume": 181812.0}, {"date": "2015-06-09", "close": 0.00330012, "volume": 606039.0}, {"date": "2015-06-15", "close": 0.00412515, "volume": 848454.0}, {"date": "2015-06-18", "close": 0.00412515, "volume": 2908985.0}, {"date": "2015-06-23", "close": 0.00330012, "volume": 1032285.0}, {"date": "2015-06-24", "close": 0.00412515, "volume": 90906.0}, {"date": "2015-06-25", "close": 0.00330012, "volume": 6694697.0}, {"date": "2015-06-26", "close": 0.00330012, "volume": 1183804.0}, {"date": "2015-06-29", "close": 0.00247509, "volume": 848453.0}, {"date": "2015-07-21", "close": 0.00330012, "volume": 787850.0}, {"date": "2015-07-24", "close": 0.00330012, "volume": 4727949.0}, {"date": "2015-07-27", "close": 0.00330012, "volume": 2362702.0}, {"date": "2015-07-28", "close": 0.00330012, "volume": 260621.0}, {"date": "2015-08-14", "close": 0.00330012, "volume": 302463.0}, {"date": "2015-08-21", "close": 0.00247509, "volume": 202013.0}, {"date": "2015-08-24", "close": 0.00330012, "volume": 202013.0}, {"date": "2015-08-25", "close": 0.00330012, "volume": 122420.0}, {"date": "2015-08-26", "close": 0.00330012, "volume": 319722.0}, {"date": "2015-08-27", "close": 0.00330012, "volume": 892355.0}, {"date": "2015-08-31", "close": 0.00412515, "volume": 1818116.0}, {"date": "2015-09-04", "close": 0.00330012, "volume": 606039.0}, {"date": "2015-09-09", "close": 0.00247509, "volume": 303019.0}, {"date": "2015-09-14", "close": 0.00330012, "volume": 303019.0}, {"date": "2015-09-21", "close": 0.00247509, "volume": 303019.0}, {"date": "2015-10-26", "close": 0.00247509, "volume": 1515096.0}, {"date": "2015-10-28", "close": 0.00247509, "volume": 52119.0}, {"date": "2015-11-03", "close": 0.00247509, "volume": 2944135.0}, {"date": "2015-11-04", "close": 0.00330012, "volume": 969662.0}, {"date": "2015-11-05", "close": 0.00330012, "volume": 1728786.0}, {"date": "2015-11-09", "close": 0.0036, "volume": 611111.0}, {"date": "2015-11-11", "close": 0.0036, "volume": 3048014.0}, {"date": "2015-11-12", "close": 0.0036, "volume": 1388889.0}, {"date": "2015-11-13", "close": 0.0045, "volume": 628889.0}, {"date": "2015-11-16", "close": 0.0045, "volume": 1222222.0}, {"date": "2015-11-17", "close": 0.0045, "volume": 1111111.0}, {"date": "2015-11-18", "close": 0.0045, "volume": 277778.0}, {"date": "2015-11-19", "close": 0.0036, "volume": 939761.0}, {"date": "2015-11-24", "close": 0.0036, "volume": 466697.0}, {"date": "2015-11-25", "close": 0.0045, "volume": 841122.0}, {"date": "2015-11-26", "close": 0.0036, "volume": 507811.0}, {"date": "2015-11-27", "close": 0.0045, "volume": 1868777.0}, {"date": "2015-12-01", "close": 0.0054, "volume": 113387.0}, {"date": "2015-12-02", "close": 0.0045, "volume": 313899.0}, {"date": "2015-12-03", "close": 0.0054, "volume": 1091164.0}, {"date": "2015-12-07", "close": 0.0045, "volume": 2333333.0}, {"date": "2015-12-08", "close": 0.0045, "volume": 1058281.0}, {"date": "2015-12-10", "close": 0.0045, "volume": 1222222.0}, {"date": "2015-12-11", "close": 0.0045, "volume": 330608.0}, {"date": "2015-12-14", "close": 0.0054, "volume": 957537.0}, {"date": "2015-12-15", "close": 0.0045, "volume": 3333333.0}, {"date": "2015-12-17", "close": 0.0045, "volume": 1561111.0}, {"date": "2015-12-22", "close": 0.0054, "volume": 3555556.0}, {"date": "2015-12-24", "close": 0.0036, "volume": 444444.0}, {"date": "2015-12-29", "close": 0.0045, "volume": 1111111.0}, {"date": "2015-12-30", "close": 0.0045, "volume": 555556.0}, {"date": "2015-12-31", "close": 0.0045, "volume": 111111.0}, {"date": "2016-01-05", "close": 0.0045, "volume": 222222.0}, {"date": "2016-01-07", "close": 0.0045, "volume": 1353963.0}, {"date": "2016-01-08", "close": 0.0045, "volume": 277778.0}, {"date": "2016-01-19", "close": 0.0045, "volume": 277778.0}, {"date": "2016-01-22", "close": 0.0054, "volume": 4233333.0}, {"date": "2016-01-25", "close": 0.0054, "volume": 1020630.0}, {"date": "2016-02-17", "close": 0.0045, "volume": 3900000.0}, {"date": "2016-02-19", "close": 0.0045, "volume": 1436000.0}, {"date": "2016-02-22", "close": 0.0054, "volume": 322992.0}, {"date": "2016-02-23", "close": 0.0054, "volume": 232563.0}, {"date": "2016-03-15", "close": 0.0054, "volume": 3344731.0}, {"date": "2016-03-29", "close": 0.0054, "volume": 815108.0}, {"date": "2016-03-30", "close": 0.0045, "volume": 209904.0}, {"date": "2016-03-31", "close": 0.0045, "volume": 100000.0}, {"date": "2016-04-04", "close": 0.0054, "volume": 1666667.0}, {"date": "2016-04-05", "close": 0.0045, "volume": 74816.0}, {"date": "2016-04-06", "close": 0.0063, "volume": 658774.0}, {"date": "2016-04-07", "close": 0.0063, "volume": 555556.0}, {"date": "2016-04-08", "close": 0.0081, "volume": 4210523.0}, {"date": "2016-04-12", "close": 0.0081, "volume": 811111.0}, {"date": "2016-04-14", "close": 0.0081, "volume": 600000.0}, {"date": "2016-04-15", "close": 0.0081, "volume": 361111.0}, {"date": "2016-04-20", "close": 0.0081, "volume": 858024.0}, {"date": "2016-04-21", "close": 0.0063, "volume": 1422222.0}, {"date": "2016-04-26", "close": 0.0072, "volume": 411111.0}, {"date": "2016-04-27", "close": 0.0072, "volume": 555556.0}, {"date": "2016-04-28", "close": 0.0072, "volume": 1266667.0}, {"date": "2016-04-29", "close": 0.0072, "volume": 455556.0}, {"date": "2016-05-04", "close": 0.0081, "volume": 198413.0}, {"date": "2016-05-05", "close": 0.0081, "volume": 3391736.0}, {"date": "2016-05-06", "close": 0.009, "volume": 690476.0}, {"date": "2016-05-09", "close": 0.0072, "volume": 4115480.0}, {"date": "2016-05-10", "close": 0.0081, "volume": 2800000.0}, {"date": "2016-05-11", "close": 0.009, "volume": 1244444.0}, {"date": "2016-05-12", "close": 0.0081, "volume": 366667.0}, {"date": "2016-05-13", "close": 0.0081, "volume": 1140747.0}, {"date": "2016-05-16", "close": 0.0081, "volume": 678889.0}, {"date": "2016-05-18", "close": 0.0081, "volume": 166667.0}, {"date": "2016-05-19", "close": 0.0081, "volume": 2340129.0}, {"date": "2016-05-20", "close": 0.0081, "volume": 1704444.0}, {"date": "2016-05-23", "close": 0.0081, "volume": 988889.0}, {"date": "2016-05-25", "close": 0.0063, "volume": 2533266.0}, {"date": "2016-05-26", "close": 0.0081, "volume": 1511043.0}, {"date": "2016-05-27", "close": 0.0081, "volume": 1165274.0}, {"date": "2016-05-30", "close": 0.0072, "volume": 23027.0}, {"date": "2016-05-31", "close": 0.0081, "volume": 1161316.0}, {"date": "2016-06-01", "close": 0.0063, "volume": 3083120.0}, {"date": "2016-06-03", "close": 0.0072, "volume": 196911.0}, {"date": "2016-06-06", "close": 0.0081, "volume": 246913.0}, {"date": "2016-06-08", "close": 0.0081, "volume": 277774.0}, {"date": "2016-06-09", "close": 0.0081, "volume": 1890000.0}, {"date": "2016-06-10", "close": 0.0081, "volume": 1111111.0}, {"date": "2016-06-15", "close": 0.0081, "volume": 2489576.0}, {"date": "2016-06-16", "close": 0.0072, "volume": 3961763.0}, {"date": "2016-06-20", "close": 0.0081, "volume": 2272804.0}, {"date": "2016-06-23", "close": 0.0081, "volume": 496354.0}, {"date": "2016-06-24", "close": 0.0063, "volume": 2579076.0}, {"date": "2016-06-27", "close": 0.0063, "volume": 121430.0}, {"date": "2016-06-28", "close": 0.0072, "volume": 432076.0}, {"date": "2016-06-29", "close": 0.0072, "volume": 69444.0}, {"date": "2016-06-30", "close": 0.0072, "volume": 625000.0}, {"date": "2016-07-06", "close": 0.0081, "volume": 1725868.0}, {"date": "2016-07-07", "close": 0.0081, "volume": 111111.0}, {"date": "2016-07-08", "close": 0.0081, "volume": 222222.0}, {"date": "2016-07-11", "close": 0.0081, "volume": 1763889.0}, {"date": "2016-07-12", "close": 0.0081, "volume": 4444444.0}, {"date": "2016-07-13", "close": 0.0081, "volume": 211111.0}, {"date": "2016-07-19", "close": 0.0081, "volume": 4416667.0}, {"date": "2016-07-21", "close": 0.0081, "volume": 767914.0}, {"date": "2016-07-22", "close": 0.0081, "volume": 2133800.0}, {"date": "2016-07-25", "close": 0.0081, "volume": 1199533.0}, {"date": "2016-07-26", "close": 0.0081, "volume": 200000.0}, {"date": "2016-07-27", "close": 0.0081, "volume": 1111111.0}, {"date": "2016-08-01", "close": 0.0081, "volume": 888889.0}, {"date": "2016-08-02", "close": 0.0081, "volume": 1800791.0}, {"date": "2016-08-03", "close": 0.0081, "volume": 88098.0}, {"date": "2016-08-04", "close": 0.0072, "volume": 3883517.0}, {"date": "2016-08-05", "close": 0.0081, "volume": 233333.0}, {"date": "2016-08-09", "close": 0.0081, "volume": 2894444.0}, {"date": "2016-08-10", "close": 0.0081, "volume": 555556.0}, {"date": "2016-08-11", "close": 0.0081, "volume": 342183.0}, {"date": "2016-08-12", "close": 0.009, "volume": 222222.0}, {"date": "2016-08-15", "close": 0.0081, "volume": 8974617.0}, {"date": "2016-08-16", "close": 0.009, "volume": 1296362.0}, {"date": "2016-08-17", "close": 0.009, "volume": 804624.0}, {"date": "2016-08-18", "close": 0.009, "volume": 111111.0}, {"date": "2016-08-19", "close": 0.009, "volume": 4602176.0}, {"date": "2016-08-22", "close": 0.0081, "volume": 6197226.0}, {"date": "2016-08-23", "close": 0.0072, "volume": 760333.0}, {"date": "2016-08-29", "close": 0.0072, "volume": 666667.0}, {"date": "2016-08-31", "close": 0.0063, "volume": 637787.0}, {"date": "2016-09-02", "close": 0.0063, "volume": 2516667.0}, {"date": "2016-09-08", "close": 0.0054, "volume": 998500.0}, {"date": "2016-09-09", "close": 0.0054, "volume": 1550000.0}, {"date": "2016-09-12", "close": 0.0054, "volume": 698184.0}, {"date": "2016-09-13", "close": 0.0054, "volume": 16667.0}, {"date": "2016-09-14", "close": 0.0054, "volume": 2412222.0}, {"date": "2016-09-15", "close": 0.0054, "volume": 56506.0}, {"date": "2016-09-16", "close": 0.0054, "volume": 957953.0}, {"date": "2016-09-21", "close": 0.0045, "volume": 616667.0}, {"date": "2016-09-22", "close": 0.0045, "volume": 555556.0}, {"date": "2016-09-23", "close": 0.0045, "volume": 5218778.0}, {"date": "2016-09-26", "close": 0.0045, "volume": 987451.0}, {"date": "2016-09-28", "close": 0.0045, "volume": 1829867.0}, {"date": "2016-09-29", "close": 0.0045, "volume": 1118657.0}, {"date": "2016-09-30", "close": 0.0045, "volume": 195567.0}, {"date": "2016-10-10", "close": 0.0045, "volume": 187778.0}, {"date": "2016-10-12", "close": 0.0045, "volume": 137788.0}, {"date": "2016-10-13", "close": 0.0036, "volume": 3961111.0}, {"date": "2016-10-14", "close": 0.0054, "volume": 3378533.0}, {"date": "2016-10-18", "close": 0.0054, "volume": 1131373.0}, {"date": "2016-10-19", "close": 0.0045, "volume": 1023768.0}, {"date": "2016-10-21", "close": 0.0054, "volume": 113506.0}, {"date": "2016-10-24", "close": 0.0045, "volume": 1016667.0}, {"date": "2016-10-25", "close": 0.0045, "volume": 2000000.0}, {"date": "2016-10-26", "close": 0.0054, "volume": 333333.0}, {"date": "2016-10-27", "close": 0.0045, "volume": 3333333.0}, {"date": "2016-11-07", "close": 0.0045, "volume": 1444444.0}, {"date": "2016-11-09", "close": 0.0036, "volume": 1522222.0}, {"date": "2016-11-10", "close": 0.0045, "volume": 365556.0}, {"date": "2016-11-11", "close": 0.0045, "volume": 689192.0}, {"date": "2016-11-14", "close": 0.0036, "volume": 4672944.0}, {"date": "2016-11-15", "close": 0.0045, "volume": 1666667.0}, {"date": "2016-11-16", "close": 0.0036, "volume": 270899.0}, {"date": "2016-11-17", "close": 0.0045, "volume": 500614.0}, {"date": "2016-11-18", "close": 0.0045, "volume": 380952.0}, {"date": "2016-11-21", "close": 0.0054, "volume": 1944444.0}, {"date": "2016-11-22", "close": 0.0045, "volume": 4444444.0}, {"date": "2016-11-23", "close": 0.0045, "volume": 1666667.0}, {"date": "2016-11-24", "close": 0.0045, "volume": 255556.0}, {"date": "2016-11-30", "close": 0.0054, "volume": 1666667.0}, {"date": "2016-12-01", "close": 0.0045, "volume": 555556.0}, {"date": "2016-12-09", "close": 0.0045, "volume": 1111111.0}, {"date": "2016-12-13", "close": 0.0045, "volume": 10218.0}, {"date": "2016-12-14", "close": 0.0045, "volume": 2323116.0}, {"date": "2016-12-15", "close": 0.0045, "volume": 611111.0}, {"date": "2016-12-20", "close": 0.0045, "volume": 886484.0}, {"date": "2016-12-29", "close": 0.0036, "volume": 1388889.0}, {"date": "2017-01-05", "close": 0.0036, "volume": 1388889.0}, {"date": "2017-01-06", "close": 0.0045, "volume": 1722222.0}, {"date": "2017-01-12", "close": 0.0072, "volume": 12067127.0}, {"date": "2017-01-13", "close": 0.0063, "volume": 4335707.0}, {"date": "2017-01-16", "close": 0.0063, "volume": 277778.0}, {"date": "2017-01-17", "close": 0.0063, "volume": 95222.0}, {"date": "2017-01-23", "close": 0.0054, "volume": 7806307.0}, {"date": "2017-01-24", "close": 0.0054, "volume": 6979580.0}, {"date": "2017-01-25", "close": 0.0072, "volume": 30303217.0}, {"date": "2017-01-27", "close": 0.0081, "volume": 3830087.0}, {"date": "2017-01-30", "close": 0.0072, "volume": 20677291.0}, {"date": "2017-01-31", "close": 0.0072, "volume": 5526596.0}, {"date": "2017-02-01", "close": 0.0072, "volume": 792456.0}, {"date": "2017-02-03", "close": 0.0063, "volume": 1220988.0}, {"date": "2017-02-07", "close": 0.0063, "volume": 138889.0}, {"date": "2017-02-08", "close": 0.0063, "volume": 4565459.0}, {"date": "2017-02-09", "close": 0.0054, "volume": 10148077.0}, {"date": "2017-02-10", "close": 0.0063, "volume": 3294382.0}, {"date": "2017-02-13", "close": 0.0054, "volume": 1555231.0}, {"date": "2017-02-14", "close": 0.0072, "volume": 4721446.0}, {"date": "2017-02-15", "close": 0.0081, "volume": 6761004.0}, {"date": "2017-02-16", "close": 0.009, "volume": 48511560.0}, {"date": "2017-02-17", "close": 0.0072, "volume": 13642777.0}, {"date": "2017-02-20", "close": 0.0081, "volume": 6097014.0}, {"date": "2017-02-21", "close": 0.0072, "volume": 8541112.0}, {"date": "2017-02-22", "close": 0.0072, "volume": 2585282.0}, {"date": "2017-02-23", "close": 0.0072, "volume": 7221609.0}, {"date": "2017-02-24", "close": 0.0072, "volume": 128380.0}, {"date": "2017-02-27", "close": 0.0072, "volume": 2388889.0}, {"date": "2017-02-28", "close": 0.0081, "volume": 1031913.0}, {"date": "2017-03-01", "close": 0.0081, "volume": 588889.0}, {"date": "2017-03-02", "close": 0.0063, "volume": 20464272.0}, {"date": "2017-03-03", "close": 0.0072, "volume": 88889.0}, {"date": "2017-03-07", "close": 0.0063, "volume": 503587.0}, {"date": "2017-03-08", "close": 0.0063, "volume": 670070.0}, {"date": "2017-03-09", "close": 0.0063, "volume": 14158370.0}, {"date": "2017-03-10", "close": 0.0063, "volume": 158387.0}, {"date": "2017-03-13", "close": 0.0054, "volume": 183333.0}, {"date": "2017-03-15", "close": 0.0063, "volume": 1739554.0}, {"date": "2017-03-17", "close": 0.0063, "volume": 10981076.0}, {"date": "2017-03-20", "close": 0.0063, "volume": 235000.0}, {"date": "2017-03-21", "close": 0.0054, "volume": 3651436.0}, {"date": "2017-03-23", "close": 0.0054, "volume": 2073982.0}, {"date": "2017-03-24", "close": 0.0054, "volume": 175557.0}, {"date": "2017-03-27", "close": 0.0054, "volume": 1458341.0}, {"date": "2017-03-28", "close": 0.0054, "volume": 10168607.0}, {"date": "2017-03-29", "close": 0.0054, "volume": 12577778.0}, {"date": "2017-03-31", "close": 0.0054, "volume": 315087.0}, {"date": "2017-04-03", "close": 0.0054, "volume": 5796732.0}, {"date": "2017-04-06", "close": 0.0054, "volume": 655298.0}, {"date": "2017-04-10", "close": 0.0054, "volume": 235000.0}, {"date": "2017-04-12", "close": 0.0054, "volume": 185184.0}, {"date": "2017-04-13", "close": 0.0054, "volume": 111111.0}, {"date": "2017-04-18", "close": 0.0054, "volume": 2592593.0}, {"date": "2017-04-19", "close": 0.0054, "volume": 19028931.0}, {"date": "2017-04-20", "close": 0.0054, "volume": 948422.0}, {"date": "2017-04-24", "close": 0.0045, "volume": 6289580.0}, {"date": "2017-04-26", "close": 0.0054, "volume": 1609883.0}, {"date": "2017-04-27", "close": 0.0054, "volume": 181490.0}, {"date": "2017-05-01", "close": 0.0054, "volume": 8416173.0}, {"date": "2017-05-03", "close": 0.0054, "volume": 344444.0}, {"date": "2017-05-08", "close": 0.0045, "volume": 1082430.0}, {"date": "2017-05-09", "close": 0.0045, "volume": 895283.0}, {"date": "2017-05-15", "close": 0.0045, "volume": 1381216.0}, {"date": "2017-05-16", "close": 0.0054, "volume": 388889.0}, {"date": "2017-05-17", "close": 0.0054, "volume": 222222.0}, {"date": "2017-05-23", "close": 0.0054, "volume": 111111.0}, {"date": "2017-05-26", "close": 0.0054, "volume": 833333.0}, {"date": "2017-06-01", "close": 0.0054, "volume": 98519.0}, {"date": "2017-06-02", "close": 0.0045, "volume": 833333.0}, {"date": "2017-06-05", "close": 0.0054, "volume": 244444.0}, {"date": "2017-06-06", "close": 0.0045, "volume": 7063492.0}, {"date": "2017-06-08", "close": 0.0045, "volume": 756667.0}, {"date": "2017-06-09", "close": 0.0054, "volume": 2222222.0}, {"date": "2017-06-13", "close": 0.0054, "volume": 251850.0}, {"date": "2017-06-15", "close": 0.0054, "volume": 490476.0}, {"date": "2017-06-20", "close": 0.0045, "volume": 166667.0}, {"date": "2017-06-21", "close": 0.0045, "volume": 555556.0}, {"date": "2017-06-22", "close": 0.0045, "volume": 100000.0}, {"date": "2017-06-23", "close": 0.0045, "volume": 444444.0}, {"date": "2017-06-26", "close": 0.0045, "volume": 777661.0}, {"date": "2017-06-27", "close": 0.0045, "volume": 537046.0}, {"date": "2017-06-28", "close": 0.0045, "volume": 704904.0}, {"date": "2017-06-29", "close": 0.0045, "volume": 159320.0}, {"date": "2017-06-30", "close": 0.0045, "volume": 550196.0}, {"date": "2017-07-04", "close": 0.0045, "volume": 98519.0}, {"date": "2017-07-10", "close": 0.0045, "volume": 183333.0}, {"date": "2017-07-11", "close": 0.0045, "volume": 1111111.0}, {"date": "2017-07-13", "close": 0.0045, "volume": 183333.0}, {"date": "2017-07-14", "close": 0.0045, "volume": 167300.0}, {"date": "2017-07-17", "close": 0.0054, "volume": 111111.0}, {"date": "2017-07-21", "close": 0.0045, "volume": 370370.0}, {"date": "2017-07-25", "close": 0.0045, "volume": 187500.0}, {"date": "2017-07-27", "close": 0.0054, "volume": 1222222.0}, {"date": "2017-08-09", "close": 0.0045, "volume": 2944444.0}, {"date": "2017-08-15", "close": 0.0045, "volume": 2125397.0}, {"date": "2017-08-18", "close": 0.0045, "volume": 388889.0}, {"date": "2017-08-21", "close": 0.0045, "volume": 3164814.0}, {"date": "2017-08-23", "close": 0.0045, "volume": 17414051.0}, {"date": "2017-08-24", "close": 0.0045, "volume": 1916393.0}, {"date": "2017-08-25", "close": 0.0045, "volume": 2222222.0}, {"date": "2017-08-29", "close": 0.0045, "volume": 388888.0}, {"date": "2017-08-30", "close": 0.0045, "volume": 166667.0}, {"date": "2017-09-04", "close": 0.0054, "volume": 17291353.0}, {"date": "2017-09-05", "close": 0.0054, "volume": 811111.0}, {"date": "2017-09-06", "close": 0.0054, "volume": 13696447.0}, {"date": "2017-09-08", "close": 0.0054, "volume": 444444.0}, {"date": "2017-09-11", "close": 0.0054, "volume": 1666667.0}, {"date": "2017-09-12", "close": 0.0054, "volume": 344444.0}, {"date": "2017-09-18", "close": 0.0054, "volume": 277778.0}, {"date": "2017-09-19", "close": 0.0045, "volume": 2777778.0}, {"date": "2017-09-21", "close": 0.0045, "volume": 8249869.0}, {"date": "2017-09-22", "close": 0.0045, "volume": 222222.0}, {"date": "2017-09-25", "close": 0.0045, "volume": 1888888.0}, {"date": "2017-09-27", "close": 0.0045, "volume": 2222222.0}, {"date": "2017-09-28", "close": 0.0045, "volume": 6225169.0}, {"date": "2017-09-29", "close": 0.0045, "volume": 222222.0}, {"date": "2017-10-03", "close": 0.0045, "volume": 277778.0}, {"date": "2017-10-04", "close": 0.0045, "volume": 111111.0}, {"date": "2017-10-10", "close": 0.0045, "volume": 3499867.0}, {"date": "2017-10-11", "close": 0.0045, "volume": 7821402.0}, {"date": "2017-10-12", "close": 0.0045, "volume": 2227937.0}, {"date": "2017-10-13", "close": 0.0045, "volume": 905798.0}, {"date": "2017-10-16", "close": 0.0036, "volume": 1777778.0}, {"date": "2017-10-18", "close": 0.0045, "volume": 2968504.0}, {"date": "2017-10-19", "close": 0.0045, "volume": 1777778.0}, {"date": "2017-10-20", "close": 0.0054, "volume": 5170512.0}, {"date": "2017-10-23", "close": 0.0063, "volume": 19096919.0}, {"date": "2017-10-24", "close": 0.0063, "volume": 3798412.0}, {"date": "2017-10-25", "close": 0.0063, "volume": 3758738.0}, {"date": "2017-10-26", "close": 0.0063, "volume": 5379484.0}, {"date": "2017-10-27", "close": 0.0063, "volume": 3333333.0}, {"date": "2017-10-30", "close": 0.0063, "volume": 3384444.0}, {"date": "2017-10-31", "close": 0.0072, "volume": 14766871.0}, {"date": "2017-11-01", "close": 0.0072, "volume": 10747380.0}, {"date": "2017-11-02", "close": 0.009, "volume": 38978916.0}, {"date": "2017-11-03", "close": 0.0081, "volume": 12209511.0}, {"date": "2017-11-06", "close": 0.009, "volume": 36869074.0}, {"date": "2017-11-07", "close": 0.009, "volume": 12534800.0}, {"date": "2017-11-08", "close": 0.0117, "volume": 59679566.0}, {"date": "2017-11-09", "close": 0.0117, "volume": 41595330.0}, {"date": "2017-11-10", "close": 0.0135, "volume": 22495012.0}, {"date": "2017-11-13", "close": 0.0126, "volume": 14067321.0}, {"date": "2017-11-14", "close": 0.0126, "volume": 11482437.0}, {"date": "2017-11-15", "close": 0.0117, "volume": 23588700.0}, {"date": "2017-11-16", "close": 0.0108, "volume": 9479482.0}, {"date": "2017-11-17", "close": 0.0108, "volume": 5824293.0}, {"date": "2017-11-20", "close": 0.0108, "volume": 4874812.0}, {"date": "2017-11-21", "close": 0.0117, "volume": 1618542.0}, {"date": "2017-11-22", "close": 0.0099, "volume": 5662228.0}, {"date": "2017-11-23", "close": 0.0117, "volume": 8807796.0}, {"date": "2017-11-24", "close": 0.0117, "volume": 804682.0}, {"date": "2017-11-27", "close": 0.0117, "volume": 4483319.0}, {"date": "2017-11-28", "close": 0.0117, "volume": 7235858.0}, {"date": "2017-11-29", "close": 0.0108, "volume": 5345417.0}, {"date": "2017-11-30", "close": 0.0135, "volume": 20846908.0}, {"date": "2017-12-01", "close": 0.0135, "volume": 14730603.0}, {"date": "2017-12-04", "close": 0.0171, "volume": 55032148.0}, {"date": "2017-12-05", "close": 0.0153, "volume": 40627889.0}, {"date": "2017-12-06", "close": 0.0135, "volume": 29320986.0}, {"date": "2017-12-07", "close": 0.0135, "volume": 9878211.0}, {"date": "2017-12-08", "close": 0.0162, "volume": 11337766.0}, {"date": "2017-12-11", "close": 0.0144, "volume": 9635798.0}, {"date": "2017-12-12", "close": 0.0144, "volume": 3606252.0}, {"date": "2017-12-13", "close": 0.0135, "volume": 899663.0}, {"date": "2017-12-14", "close": 0.0144, "volume": 2197633.0}, {"date": "2017-12-15", "close": 0.0153, "volume": 17861671.0}, {"date": "2017-12-18", "close": 0.0153, "volume": 6018563.0}, {"date": "2017-12-19", "close": 0.0144, "volume": 6548128.0}, {"date": "2017-12-20", "close": 0.0153, "volume": 1354096.0}, {"date": "2017-12-21", "close": 0.0135, "volume": 6769253.0}, {"date": "2017-12-22", "close": 0.0144, "volume": 3470431.0}, {"date": "2017-12-27", "close": 0.0144, "volume": 1256637.0}, {"date": "2017-12-28", "close": 0.0153, "volume": 921110.0}, {"date": "2017-12-29", "close": 0.0144, "volume": 8170721.0}, {"date": "2018-01-02", "close": 0.0144, "volume": 11778843.0}, {"date": "2018-01-03", "close": 0.0135, "volume": 2044628.0}, {"date": "2018-01-04", "close": 0.0135, "volume": 3510237.0}, {"date": "2018-01-05", "close": 0.0144, "volume": 4284029.0}, {"date": "2018-01-08", "close": 0.018, "volume": 11206243.0}, {"date": "2018-01-09", "close": 0.0153, "volume": 4932404.0}, {"date": "2018-01-10", "close": 0.0144, "volume": 7370512.0}, {"date": "2018-01-11", "close": 0.0153, "volume": 2676603.0}, {"date": "2018-01-12", "close": 0.0153, "volume": 7748053.0}, {"date": "2018-01-15", "close": 0.0162, "volume": 2153357.0}, {"date": "2018-01-16", "close": 0.0153, "volume": 2135730.0}, {"date": "2018-01-17", "close": 0.0144, "volume": 7060679.0}, {"date": "2018-01-18", "close": 0.0135, "volume": 3912510.0}, {"date": "2018-01-19", "close": 0.0144, "volume": 4724277.0}, {"date": "2018-01-22", "close": 0.0144, "volume": 3579640.0}, {"date": "2018-01-23", "close": 0.0126, "volume": 7869109.0}, {"date": "2018-01-24", "close": 0.0126, "volume": 5203290.0}, {"date": "2018-01-25", "close": 0.0117, "volume": 2225509.0}, {"date": "2018-01-29", "close": 0.0108, "volume": 15669664.0}, {"date": "2018-01-30", "close": 0.0108, "volume": 26698132.0}, {"date": "2018-01-31", "close": 0.0108, "volume": 11481757.0}, {"date": "2018-02-01", "close": 0.0099, "volume": 13201834.0}, {"date": "2018-02-05", "close": 0.0099, "volume": 8894094.0}, {"date": "2018-02-06", "close": 0.0081, "volume": 11326369.0}, {"date": "2018-02-07", "close": 0.009, "volume": 4700636.0}, {"date": "2018-02-08", "close": 0.009, "volume": 238349.0}, {"date": "2018-02-09", "close": 0.0081, "volume": 4056570.0}, {"date": "2018-02-12", "close": 0.0081, "volume": 4124558.0}, {"date": "2018-02-13", "close": 0.0081, "volume": 6514810.0}, {"date": "2018-02-14", "close": 0.0117, "volume": 18766883.0}, {"date": "2018-02-15", "close": 0.0108, "volume": 4910499.0}, {"date": "2018-02-16", "close": 0.0108, "volume": 1806282.0}, {"date": "2018-02-19", "close": 0.0108, "volume": 784662.0}, {"date": "2018-02-20", "close": 0.0099, "volume": 1918990.0}, {"date": "2018-02-21", "close": 0.009, "volume": 5013842.0}, {"date": "2018-02-22", "close": 0.009, "volume": 222222.0}, {"date": "2018-02-23", "close": 0.009, "volume": 2000000.0}, {"date": "2018-02-26", "close": 0.0099, "volume": 25252.0}, {"date": "2018-02-27", "close": 0.0099, "volume": 1845073.0}, {"date": "2018-02-28", "close": 0.0099, "volume": 1735626.0}, {"date": "2018-03-01", "close": 0.0099, "volume": 4240939.0}, {"date": "2018-03-02", "close": 0.0099, "volume": 5291401.0}, {"date": "2018-03-05", "close": 0.0108, "volume": 2658353.0}, {"date": "2018-03-06", "close": 0.0072, "volume": 46341684.0}, {"date": "2018-03-07", "close": 0.0054, "volume": 43075454.0}, {"date": "2018-03-08", "close": 0.0054, "volume": 11685543.0}, {"date": "2018-03-09", "close": 0.0063, "volume": 6625281.0}, {"date": "2018-03-12", "close": 0.0063, "volume": 1283333.0}, {"date": "2018-03-13", "close": 0.0054, "volume": 9191456.0}, {"date": "2018-03-14", "close": 0.0054, "volume": 1296306.0}, {"date": "2018-03-15", "close": 0.0045, "volume": 3240652.0}, {"date": "2018-03-16", "close": 0.0054, "volume": 4527257.0}, {"date": "2018-03-19", "close": 0.0054, "volume": 2063798.0}, {"date": "2018-03-20", "close": 0.0045, "volume": 4812507.0}, {"date": "2018-03-21", "close": 0.0054, "volume": 4801022.0}, {"date": "2018-03-22", "close": 0.0045, "volume": 5866324.0}, {"date": "2018-03-23", "close": 0.0045, "volume": 822221.0}, {"date": "2018-03-26", "close": 0.0045, "volume": 633333.0}, {"date": "2018-03-27", "close": 0.0054, "volume": 10882151.0}, {"date": "2018-03-28", "close": 0.0054, "volume": 77778.0}, {"date": "2018-03-29", "close": 0.0054, "volume": 88889.0}, {"date": "2018-04-03", "close": 0.0054, "volume": 6158749.0}, {"date": "2018-04-04", "close": 0.0054, "volume": 1444444.0}, {"date": "2018-04-06", "close": 0.0063, "volume": 23038326.0}, {"date": "2018-04-09", "close": 0.0063, "volume": 8257701.0}, {"date": "2018-04-10", "close": 0.0063, "volume": 2611111.0}, {"date": "2018-04-11", "close": 0.0054, "volume": 712869.0}, {"date": "2018-04-12", "close": 0.0063, "volume": 2029653.0}, {"date": "2018-04-13", "close": 0.0063, "volume": 1320642.0}, {"date": "2018-04-17", "close": 0.0054, "volume": 11111.0}, {"date": "2018-04-18", "close": 0.0063, "volume": 81111.0}, {"date": "2018-04-19", "close": 0.0063, "volume": 158730.0}, {"date": "2018-04-20", "close": 0.0054, "volume": 406230.0}, {"date": "2018-04-23", "close": 0.0054, "volume": 611111.0}, {"date": "2018-04-24", "close": 0.0063, "volume": 10631587.0}, {"date": "2018-04-26", "close": 0.0054, "volume": 9567501.0}, {"date": "2018-04-27", "close": 0.0054, "volume": 4537038.0}, {"date": "2018-04-30", "close": 0.0054, "volume": 683839.0}, {"date": "2018-05-01", "close": 0.0054, "volume": 14187418.0}, {"date": "2018-05-02", "close": 0.0063, "volume": 222222.0}, {"date": "2018-05-03", "close": 0.0054, "volume": 3226940.0}, {"date": "2018-05-04", "close": 0.0054, "volume": 946733.0}, {"date": "2018-05-07", "close": 0.0054, "volume": 1949750.0}, {"date": "2018-05-08", "close": 0.0054, "volume": 111111.0}, {"date": "2018-05-10", "close": 0.0054, "volume": 1240740.0}, {"date": "2018-05-11", "close": 0.0054, "volume": 3444444.0}, {"date": "2018-05-14", "close": 0.0054, "volume": 2963889.0}, {"date": "2018-05-15", "close": 0.0054, "volume": 2222222.0}, {"date": "2018-05-16", "close": 0.0054, "volume": 92592.0}, {"date": "2018-05-17", "close": 0.0054, "volume": 250000.0}, {"date": "2018-05-18", "close": 0.0054, "volume": 1661886.0}, {"date": "2018-05-24", "close": 0.0045, "volume": 1111111.0}, {"date": "2018-05-25", "close": 0.0045, "volume": 6596610.0}, {"date": "2018-05-28", "close": 0.0045, "volume": 888889.0}, {"date": "2018-05-29", "close": 0.0045, "volume": 475000.0}, {"date": "2018-05-30", "close": 0.0045, "volume": 857778.0}, {"date": "2018-05-31", "close": 0.0045, "volume": 33333.0}, {"date": "2018-06-01", "close": 0.0045, "volume": 12510353.0}, {"date": "2018-06-04", "close": 0.0036, "volume": 835978.0}, {"date": "2018-06-05", "close": 0.0045, "volume": 1111111.0}, {"date": "2018-06-06", "close": 0.0054, "volume": 36011106.0}, {"date": "2018-06-07", "close": 0.0045, "volume": 5061791.0}, {"date": "2018-06-08", "close": 0.0054, "volume": 5262589.0}, {"date": "2018-06-12", "close": 0.0054, "volume": 5536241.0}, {"date": "2018-06-13", "close": 0.0054, "volume": 453243.0}, {"date": "2018-06-15", "close": 0.0054, "volume": 36667.0}, {"date": "2018-06-18", "close": 0.0045, "volume": 298889.0}, {"date": "2018-06-25", "close": 0.0045, "volume": 555556.0}, {"date": "2018-06-26", "close": 0.0045, "volume": 838889.0}, {"date": "2018-06-27", "close": 0.0045, "volume": 5262521.0}, {"date": "2018-06-28", "close": 0.0045, "volume": 50556.0}, {"date": "2018-06-29", "close": 0.0045, "volume": 1589487.0}, {"date": "2018-07-02", "close": 0.0045, "volume": 360076.0}, {"date": "2018-07-03", "close": 0.0045, "volume": 104444.0}, {"date": "2018-07-04", "close": 0.0045, "volume": 40278.0}, {"date": "2018-07-06", "close": 0.0045, "volume": 249012.0}, {"date": "2018-07-09", "close": 0.0045, "volume": 1663344.0}, {"date": "2018-07-10", "close": 0.0045, "volume": 5165271.0}, {"date": "2018-07-12", "close": 0.0045, "volume": 222221.0}, {"date": "2018-07-13", "close": 0.0045, "volume": 166667.0}, {"date": "2018-07-25", "close": 0.0036, "volume": 3944444.0}, {"date": "2018-07-27", "close": 0.0045, "volume": 10536371.0}, {"date": "2018-07-30", "close": 0.0036, "volume": 7409940.0}, {"date": "2018-08-01", "close": 0.0045, "volume": 111111.0}, {"date": "2018-08-06", "close": 0.0036, "volume": 1722222.0}, {"date": "2018-08-07", "close": 0.0036, "volume": 944444.0}, {"date": "2018-08-14", "close": 0.0036, "volume": 135137.0}, {"date": "2018-08-15", "close": 0.0045, "volume": 112111.0}, {"date": "2018-08-16", "close": 0.0036, "volume": 271700.0}, {"date": "2018-08-17", "close": 0.0036, "volume": 1111987.0}, {"date": "2018-08-20", "close": 0.0036, "volume": 6257.0}, {"date": "2018-08-21", "close": 0.0027, "volume": 12285509.0}, {"date": "2018-08-22", "close": 0.0027, "volume": 761414.0}, {"date": "2018-08-23", "close": 0.0036, "volume": 78131.0}, {"date": "2018-08-27", "close": 0.0027, "volume": 11527.0}, {"date": "2018-08-28", "close": 0.0027, "volume": 1179754.0}, {"date": "2018-08-31", "close": 0.0027, "volume": 2566667.0}, {"date": "2018-09-03", "close": 0.0027, "volume": 379629.0}, {"date": "2018-09-04", "close": 0.0036, "volume": 1342367.0}, {"date": "2018-09-05", "close": 0.0027, "volume": 222222.0}, {"date": "2018-09-06", "close": 0.0027, "volume": 750000.0}, {"date": "2018-09-10", "close": 0.0027, "volume": 1527778.0}, {"date": "2018-09-11", "close": 0.0027, "volume": 2888889.0}, {"date": "2018-09-12", "close": 0.0027, "volume": 11111.0}, {"date": "2018-09-20", "close": 0.0036, "volume": 528889.0}, {"date": "2018-09-28", "close": 0.0036, "volume": 277778.0}, {"date": "2018-10-01", "close": 0.0027, "volume": 500000.0}, {"date": "2018-10-08", "close": 0.0027, "volume": 1777778.0}, {"date": "2018-10-10", "close": 0.0027, "volume": 555556.0}, {"date": "2018-10-11", "close": 0.0027, "volume": 111111.0}, {"date": "2018-10-12", "close": 0.0027, "volume": 4444444.0}, {"date": "2018-10-16", "close": 0.0027, "volume": 407406.0}, {"date": "2018-10-19", "close": 0.0027, "volume": 111111.0}, {"date": "2018-10-22", "close": 0.0027, "volume": 1776251.0}, {"date": "2018-10-23", "close": 0.0027, "volume": 13526481.0}, {"date": "2018-10-25", "close": 0.0027, "volume": 7887363.0}, {"date": "2018-10-30", "close": 0.0027, "volume": 65556.0}, {"date": "2018-11-01", "close": 0.0027, "volume": 11333099.0}, {"date": "2018-11-02", "close": 0.0027, "volume": 4285767.0}, {"date": "2018-11-07", "close": 0.0027, "volume": 332832.0}, {"date": "2018-11-08", "close": 0.0036, "volume": 8750192.0}, {"date": "2018-11-13", "close": 0.0036, "volume": 369637.0}, {"date": "2018-11-14", "close": 0.0036, "volume": 2499999.0}, {"date": "2018-11-16", "close": 0.0036, "volume": 150152.0}, {"date": "2018-12-04", "close": 0.0036, "volume": 2777778.0}, {"date": "2018-12-07", "close": 0.0036, "volume": 1388889.0}, {"date": "2018-12-12", "close": 0.0027, "volume": 1666667.0}, {"date": "2018-12-17", "close": 0.0027, "volume": 1051123.0}, {"date": "2018-12-18", "close": 0.0027, "volume": 799270.0}, {"date": "2018-12-19", "close": 0.0027, "volume": 138889.0}, {"date": "2018-12-20", "close": 0.0027, "volume": 2278211.0}, {"date": "2019-01-07", "close": 0.0027, "volume": 166667.0}, {"date": "2019-01-08", "close": 0.0027, "volume": 555556.0}, {"date": "2019-01-09", "close": 0.0027, "volume": 33333.0}, {"date": "2019-01-11", "close": 0.0036, "volume": 351640.0}, {"date": "2019-01-16", "close": 0.0027, "volume": 55556.0}, {"date": "2019-01-22", "close": 0.0027, "volume": 1444444.0}, {"date": "2019-02-01", "close": 0.0027, "volume": 74074.0}, {"date": "2019-02-08", "close": 0.0027, "volume": 2625028.0}, {"date": "2019-02-11", "close": 0.0027, "volume": 1111111.0}, {"date": "2019-02-12", "close": 0.0027, "volume": 3723851.0}, {"date": "2019-02-18", "close": 0.0027, "volume": 1862962.0}, {"date": "2019-02-22", "close": 0.0018, "volume": 33333.0}, {"date": "2019-02-26", "close": 0.0018, "volume": 622226.0}, {"date": "2019-02-27", "close": 0.0018, "volume": 58667.0}, {"date": "2019-02-28", "close": 0.0018, "volume": 137850.0}, {"date": "2019-03-07", "close": 0.0027, "volume": 3014716.0}, {"date": "2019-03-08", "close": 0.0027, "volume": 666667.0}, {"date": "2019-03-11", "close": 0.0027, "volume": 795522.0}, {"date": "2019-03-12", "close": 0.0027, "volume": 500000.0}, {"date": "2019-03-14", "close": 0.0018, "volume": 266667.0}, {"date": "2019-03-18", "close": 0.0018, "volume": 1111111.0}, {"date": "2019-03-19", "close": 0.0018, "volume": 72222.0}, {"date": "2019-03-20", "close": 0.0027, "volume": 180768.0}, {"date": "2019-03-22", "close": 0.0018, "volume": 111111.0}, {"date": "2019-03-25", "close": 0.0018, "volume": 370370.0}, {"date": "2019-04-01", "close": 0.0018, "volume": 38889.0}, {"date": "2019-04-04", "close": 0.0018, "volume": 76667.0}, {"date": "2019-04-05", "close": 0.0018, "volume": 116959.0}, {"date": "2019-04-16", "close": 0.0018, "volume": 439276.0}, {"date": "2019-04-17", "close": 0.0027, "volume": 355556.0}, {"date": "2019-04-23", "close": 0.0018, "volume": 204444.0}, {"date": "2019-04-24", "close": 0.0018, "volume": 30889.0}, {"date": "2019-05-01", "close": 0.0027, "volume": 788889.0}, {"date": "2019-05-02", "close": 0.0018, "volume": 111111.0}, {"date": "2019-05-07", "close": 0.0018, "volume": 277778.0}, {"date": "2019-05-10", "close": 0.0018, "volume": 33333.0}, {"date": "2019-05-13", "close": 0.0018, "volume": 94111.0}, {"date": "2019-05-17", "close": 0.0018, "volume": 194444.0}, {"date": "2019-05-21", "close": 0.0027, "volume": 1126259.0}, {"date": "2019-05-22", "close": 0.0027, "volume": 513018.0}, {"date": "2019-05-23", "close": 0.0027, "volume": 444444.0}, {"date": "2019-05-30", "close": 0.0018, "volume": 138889.0}, {"date": "2019-06-03", "close": 0.0018, "volume": 3333333.0}, {"date": "2019-06-04", "close": 0.0018, "volume": 1478496.0}, {"date": "2019-06-05", "close": 0.0027, "volume": 152176.0}, {"date": "2019-06-06", "close": 0.0018, "volume": 2782222.0}, {"date": "2019-06-11", "close": 0.0018, "volume": 222222.0}, {"date": "2019-06-17", "close": 0.0018, "volume": 950678.0}, {"date": "2019-06-19", "close": 0.0018, "volume": 250000.0}, {"date": "2019-06-20", "close": 0.0018, "volume": 27778.0}, {"date": "2019-06-21", "close": 0.0018, "volume": 684444.0}, {"date": "2019-06-26", "close": 0.0018, "volume": 1115239.0}, {"date": "2019-06-27", "close": 0.0018, "volume": 5123039.0}, {"date": "2019-06-28", "close": 0.0018, "volume": 9055556.0}, {"date": "2019-07-01", "close": 0.0018, "volume": 911111.0}, {"date": "2019-07-05", "close": 0.0018, "volume": 4712962.0}, {"date": "2019-07-08", "close": 0.0018, "volume": 383333.0}, {"date": "2019-07-12", "close": 0.0018, "volume": 370370.0}, {"date": "2019-07-16", "close": 0.0018, "volume": 214942.0}, {"date": "2019-07-17", "close": 0.0018, "volume": 486667.0}, {"date": "2019-07-24", "close": 0.0018, "volume": 261467.0}, {"date": "2019-07-29", "close": 0.0018, "volume": 111111.0}, {"date": "2019-07-31", "close": 0.0018, "volume": 3333333.0}, {"date": "2019-08-01", "close": 0.0018, "volume": 1155556.0}, {"date": "2019-08-05", "close": 0.0018, "volume": 277778.0}, {"date": "2019-08-06", "close": 0.0018, "volume": 7550064.0}, {"date": "2019-08-07", "close": 0.0018, "volume": 6157123.0}, {"date": "2019-08-08", "close": 0.0018, "volume": 190632.0}, {"date": "2019-08-16", "close": 0.0018, "volume": 89419.0}, {"date": "2019-08-20", "close": 0.0018, "volume": 2915136.0}, {"date": "2019-08-21", "close": 0.0018, "volume": 1333333.0}, {"date": "2019-08-22", "close": 0.0018, "volume": 1194462.0}, {"date": "2019-08-23", "close": 0.0018, "volume": 5666383.0}, {"date": "2019-09-18", "close": 0.0027, "volume": 740740.0}, {"date": "2019-09-23", "close": 0.0018, "volume": 98889.0}, {"date": "2019-09-30", "close": 0.0018, "volume": 69756.0}, {"date": "2019-10-01", "close": 0.0018, "volume": 1333333.0}, {"date": "2019-10-07", "close": 0.0027, "volume": 3703703.0}, {"date": "2019-10-08", "close": 0.0036, "volume": 16238031.0}, {"date": "2019-10-09", "close": 0.0036, "volume": 3370978.0}, {"date": "2019-10-10", "close": 0.0045, "volume": 11823836.0}, {"date": "2019-10-11", "close": 0.0036, "volume": 21266480.0}, {"date": "2019-10-14", "close": 0.0045, "volume": 8093809.0}, {"date": "2019-10-15", "close": 0.0036, "volume": 9033333.0}, {"date": "2019-10-16", "close": 0.0036, "volume": 388876.0}, {"date": "2019-10-17", "close": 0.0036, "volume": 1777791.0}, {"date": "2019-10-18", "close": 0.0036, "volume": 1666667.0}, {"date": "2019-10-21", "close": 0.0036, "volume": 2817119.0}, {"date": "2019-10-22", "close": 0.0036, "volume": 5649836.0}, {"date": "2019-10-23", "close": 0.0036, "volume": 3327818.0}, {"date": "2019-10-24", "close": 0.0036, "volume": 2446132.0}, {"date": "2019-10-25", "close": 0.0036, "volume": 1309383.0}, {"date": "2019-10-28", "close": 0.0036, "volume": 1718394.0}, {"date": "2019-10-30", "close": 0.0036, "volume": 277778.0}, {"date": "2019-10-31", "close": 0.0036, "volume": 1388889.0}, {"date": "2019-11-01", "close": 0.0036, "volume": 1111111.0}, {"date": "2019-11-04", "close": 0.0036, "volume": 611111.0}, {"date": "2019-11-05", "close": 0.0036, "volume": 1111111.0}, {"date": "2019-11-06", "close": 0.0036, "volume": 1111110.0}, {"date": "2019-11-07", "close": 0.0027, "volume": 1564384.0}, {"date": "2019-11-12", "close": 0.0036, "volume": 2777778.0}, {"date": "2019-11-13", "close": 0.0036, "volume": 1622222.0}, {"date": "2019-11-15", "close": 0.0036, "volume": 1015324.0}, {"date": "2019-11-18", "close": 0.0036, "volume": 277778.0}, {"date": "2019-11-19", "close": 0.0036, "volume": 555556.0}, {"date": "2019-11-21", "close": 0.0027, "volume": 693406.0}, {"date": "2019-11-29", "close": 0.0036, "volume": 1388889.0}, {"date": "2019-12-04", "close": 0.0036, "volume": 764760.0}, {"date": "2019-12-06", "close": 0.0036, "volume": 277778.0}, {"date": "2019-12-09", "close": 0.0027, "volume": 1944446.0}, {"date": "2019-12-11", "close": 0.0036, "volume": 1111111.0}, {"date": "2019-12-12", "close": 0.0027, "volume": 98420.0}, {"date": "2019-12-13", "close": 0.0027, "volume": 36667.0}, {"date": "2019-12-16", "close": 0.0036, "volume": 2000000.0}, {"date": "2019-12-17", "close": 0.0036, "volume": 72222.0}, {"date": "2019-12-18", "close": 0.0036, "volume": 3472778.0}, {"date": "2019-12-19", "close": 0.0036, "volume": 822234.0}, {"date": "2019-12-20", "close": 0.0036, "volume": 208333.0}, {"date": "2019-12-27", "close": 0.0036, "volume": 555556.0}, {"date": "2019-12-30", "close": 0.0036, "volume": 1833347.0}, {"date": "2020-01-02", "close": 0.0036, "volume": 55556.0}, {"date": "2020-01-03", "close": 0.0054, "volume": 1511111.0}, {"date": "2020-01-06", "close": 0.0045, "volume": 888889.0}, {"date": "2020-01-07", "close": 0.0045, "volume": 1176567.0}, {"date": "2020-01-09", "close": 0.0045, "volume": 555556.0}, {"date": "2020-01-10", "close": 0.0045, "volume": 3666667.0}, {"date": "2020-01-13", "close": 0.0045, "volume": 222222.0}, {"date": "2020-01-14", "close": 0.0036, "volume": 1891344.0}, {"date": "2020-01-15", "close": 0.0045, "volume": 111111.0}, {"date": "2020-01-17", "close": 0.0045, "volume": 1444444.0}, {"date": "2020-01-20", "close": 0.0045, "volume": 333333.0}, {"date": "2020-01-21", "close": 0.0045, "volume": 818656.0}, {"date": "2020-01-22", "close": 0.0054, "volume": 925926.0}, {"date": "2020-01-23", "close": 0.0054, "volume": 93528.0}, {"date": "2020-01-28", "close": 0.0045, "volume": 3943564.0}, {"date": "2020-01-29", "close": 0.0045, "volume": 2163898.0}, {"date": "2020-01-31", "close": 0.0054, "volume": 2939814.0}, {"date": "2020-02-03", "close": 0.0045, "volume": 1111111.0}, {"date": "2020-02-04", "close": 0.0054, "volume": 2670222.0}, {"date": "2020-02-05", "close": 0.0054, "volume": 403703.0}, {"date": "2020-02-06", "close": 0.0054, "volume": 1111111.0}, {"date": "2020-02-07", "close": 0.0054, "volume": 185184.0}, {"date": "2020-02-11", "close": 0.0054, "volume": 925926.0}, {"date": "2020-02-12", "close": 0.0054, "volume": 94444.0}, {"date": "2020-02-14", "close": 0.0054, "volume": 185184.0}, {"date": "2020-02-18", "close": 0.0045, "volume": 388889.0}, {"date": "2020-02-19", "close": 0.0045, "volume": 3888889.0}, {"date": "2020-02-20", "close": 0.0045, "volume": 983363.0}, {"date": "2020-02-21", "close": 0.0045, "volume": 22222.0}, {"date": "2020-02-24", "close": 0.0045, "volume": 1902917.0}, {"date": "2020-02-25", "close": 0.0045, "volume": 1243778.0}, {"date": "2020-02-26", "close": 0.0045, "volume": 1408284.0}, {"date": "2020-02-28", "close": 0.0045, "volume": 813889.0}, {"date": "2020-03-02", "close": 0.0045, "volume": 911111.0}, {"date": "2020-03-03", "close": 0.0045, "volume": 361111.0}, {"date": "2020-03-04", "close": 0.0045, "volume": 3729630.0}, {"date": "2020-03-05", "close": 0.0045, "volume": 1888620.0}, {"date": "2020-03-09", "close": 0.0045, "volume": 3333333.0}, {"date": "2020-03-10", "close": 0.0045, "volume": 244444.0}, {"date": "2020-03-11", "close": 0.0036, "volume": 111111.0}, {"date": "2020-03-12", "close": 0.0036, "volume": 19724.0}, {"date": "2020-03-13", "close": 0.0036, "volume": 6722222.0}, {"date": "2020-03-16", "close": 0.0036, "volume": 2555554.0}, {"date": "2020-03-17", "close": 0.0036, "volume": 3055103.0}, {"date": "2020-03-18", "close": 0.0036, "volume": 2444444.0}, {"date": "2020-03-19", "close": 0.0027, "volume": 6999011.0}, {"date": "2020-03-20", "close": 0.0027, "volume": 555556.0}, {"date": "2020-03-23", "close": 0.0027, "volume": 751918.0}, {"date": "2020-03-24", "close": 0.0027, "volume": 222222.0}, {"date": "2020-03-26", "close": 0.0027, "volume": 138889.0}, {"date": "2020-03-30", "close": 0.0027, "volume": 2140739.0}, {"date": "2020-03-31", "close": 0.0036, "volume": 1944444.0}, {"date": "2020-04-01", "close": 0.0036, "volume": 697490.0}, {"date": "2020-04-02", "close": 0.0036, "volume": 555556.0}, {"date": "2020-04-06", "close": 0.0036, "volume": 792741.0}, {"date": "2020-04-09", "close": 0.0036, "volume": 38889.0}, {"date": "2020-04-14", "close": 0.0045, "volume": 5356388.0}, {"date": "2020-04-15", "close": 0.0054, "volume": 1807778.0}, {"date": "2020-04-16", "close": 0.0045, "volume": 79880.0}, {"date": "2020-04-17", "close": 0.0054, "volume": 2404444.0}, {"date": "2020-04-20", "close": 0.0054, "volume": 3311111.0}, {"date": "2020-04-21", "close": 0.0054, "volume": 1111111.0}, {"date": "2020-04-23", "close": 0.0045, "volume": 2682648.0}, {"date": "2020-04-24", "close": 0.0045, "volume": 4314389.0}, {"date": "2020-04-27", "close": 0.0054, "volume": 905563.0}, {"date": "2020-04-28", "close": 0.0045, "volume": 6293333.0}, {"date": "2020-04-29", "close": 0.0054, "volume": 365438.0}, {"date": "2020-04-30", "close": 0.0054, "volume": 1111111.0}, {"date": "2020-05-01", "close": 0.0054, "volume": 321861.0}, {"date": "2020-05-04", "close": 0.0054, "volume": 2727924.0}, {"date": "2020-05-05", "close": 0.0054, "volume": 4064298.0}, {"date": "2020-05-06", "close": 0.0063, "volume": 711111.0}, {"date": "2020-05-07", "close": 0.0072, "volume": 25615503.0}, {"date": "2020-05-08", "close": 0.0081, "volume": 13541662.0}, {"date": "2020-05-12", "close": 0.0063, "volume": 24942176.0}, {"date": "2020-05-13", "close": 0.0063, "volume": 8516668.0}, {"date": "2020-05-14", "close": 0.0063, "volume": 406257.0}, {"date": "2020-05-15", "close": 0.0063, "volume": 1513890.0}, {"date": "2020-05-18", "close": 0.0072, "volume": 2241673.0}, {"date": "2020-05-19", "close": 0.0063, "volume": 778340.0}, {"date": "2020-05-20", "close": 0.0063, "volume": 270727.0}, {"date": "2020-05-21", "close": 0.0072, "volume": 10352381.0}, {"date": "2020-05-22", "close": 0.0072, "volume": 1855556.0}, {"date": "2020-05-26", "close": 0.0072, "volume": 4338223.0}, {"date": "2020-05-27", "close": 0.0081, "volume": 969383.0}, {"date": "2020-05-28", "close": 0.0072, "volume": 378889.0}, {"date": "2020-05-29", "close": 0.0072, "volume": 388889.0}, {"date": "2020-06-01", "close": 0.0081, "volume": 1121604.0}, {"date": "2020-06-02", "close": 0.0072, "volume": 66667.0}, {"date": "2020-06-03", "close": 0.0072, "volume": 2388889.0}, {"date": "2020-06-04", "close": 0.0081, "volume": 3634961.0}, {"date": "2020-06-05", "close": 0.0081, "volume": 409259.0}, {"date": "2020-06-09", "close": 0.0081, "volume": 1061111.0}, {"date": "2020-06-10", "close": 0.0072, "volume": 135007.0}, {"date": "2020-06-11", "close": 0.0081, "volume": 203633.0}, {"date": "2020-06-12", "close": 0.0063, "volume": 17328412.0}, {"date": "2020-06-15", "close": 0.0063, "volume": 677777.0}, {"date": "2020-06-17", "close": 0.0072, "volume": 2238889.0}, {"date": "2020-06-18", "close": 0.0072, "volume": 319444.0}, {"date": "2020-06-19", "close": 0.0072, "volume": 138889.0}, {"date": "2020-06-22", "close": 0.0063, "volume": 3588213.0}, {"date": "2020-06-23", "close": 0.0072, "volume": 208333.0}, {"date": "2020-06-24", "close": 0.0072, "volume": 136117.0}, {"date": "2020-06-26", "close": 0.0063, "volume": 8111111.0}, {"date": "2020-06-29", "close": 0.0072, "volume": 1577332.0}, {"date": "2020-06-30", "close": 0.0063, "volume": 1132490.0}, {"date": "2020-07-01", "close": 0.0063, "volume": 4429364.0}, {"date": "2020-07-02", "close": 0.0072, "volume": 7613873.0}, {"date": "2020-07-03", "close": 0.0063, "volume": 368087.0}, {"date": "2020-07-06", "close": 0.0063, "volume": 4937972.0}, {"date": "2020-07-07", "close": 0.0063, "volume": 342778.0}, {"date": "2020-07-08", "close": 0.0063, "volume": 679630.0}, {"date": "2020-07-09", "close": 0.0063, "volume": 71667.0}, {"date": "2020-07-10", "close": 0.0063, "volume": 5044220.0}, {"date": "2020-07-13", "close": 0.0063, "volume": 2006900.0}, {"date": "2020-07-14", "close": 0.0063, "volume": 4022196.0}, {"date": "2020-07-15", "close": 0.0063, "volume": 610847.0}, {"date": "2020-07-16", "close": 0.0063, "volume": 4204761.0}, {"date": "2020-07-17", "close": 0.0063, "volume": 3194444.0}, {"date": "2020-07-20", "close": 0.0063, "volume": 555556.0}, {"date": "2020-07-21", "close": 0.0063, "volume": 3333333.0}, {"date": "2020-07-22", "close": 0.0063, "volume": 87301.0}, {"date": "2020-07-24", "close": 0.0063, "volume": 80952.0}, {"date": "2020-07-27", "close": 0.0063, "volume": 942858.0}, {"date": "2020-07-28", "close": 0.0063, "volume": 333333.0}, {"date": "2020-07-29", "close": 0.0063, "volume": 1077110.0}, {"date": "2020-07-30", "close": 0.0063, "volume": 2076192.0}, {"date": "2020-08-03", "close": 0.0063, "volume": 1481746.0}, {"date": "2020-08-05", "close": 0.0063, "volume": 3435057.0}, {"date": "2020-08-06", "close": 0.0063, "volume": 799206.0}, {"date": "2020-08-07", "close": 0.0063, "volume": 1233317.0}, {"date": "2020-08-10", "close": 0.0063, "volume": 725122.0}, {"date": "2020-08-11", "close": 0.0054, "volume": 1451617.0}, {"date": "2020-08-12", "close": 0.0063, "volume": 1191111.0}, {"date": "2020-08-13", "close": 0.0063, "volume": 559602.0}, {"date": "2020-08-14", "close": 0.0054, "volume": 8796367.0}, {"date": "2020-08-17", "close": 0.0072, "volume": 8040577.0}, {"date": "2020-08-18", "close": 0.0063, "volume": 1508340.0}, {"date": "2020-08-19", "close": 0.0063, "volume": 2694053.0}, {"date": "2020-08-20", "close": 0.0072, "volume": 1173332.0}, {"date": "2020-08-21", "close": 0.0063, "volume": 710002.0}, {"date": "2020-08-24", "close": 0.0063, "volume": 8959629.0}, {"date": "2020-08-25", "close": 0.0063, "volume": 16500286.0}, {"date": "2020-08-26", "close": 0.0063, "volume": 536439.0}, {"date": "2020-08-27", "close": 0.0063, "volume": 1851554.0}, {"date": "2020-08-28", "close": 0.0072, "volume": 849110.0}, {"date": "2020-08-31", "close": 0.0063, "volume": 3611111.0}, {"date": "2020-09-01", "close": 0.0063, "volume": 2070000.0}, {"date": "2020-09-03", "close": 0.0063, "volume": 166667.0}, {"date": "2020-09-04", "close": 0.0063, "volume": 428950.0}, {"date": "2020-09-07", "close": 0.0063, "volume": 969619.0}, {"date": "2020-09-08", "close": 0.0063, "volume": 793809.0}, {"date": "2020-09-09", "close": 0.0063, "volume": 166667.0}, {"date": "2020-09-10", "close": 0.0063, "volume": 415857.0}, {"date": "2020-09-11", "close": 0.0063, "volume": 339682.0}, {"date": "2020-09-14", "close": 0.0063, "volume": 2246031.0}, {"date": "2020-09-15", "close": 0.0063, "volume": 1332801.0}, {"date": "2020-09-16", "close": 0.0063, "volume": 1506356.0}, {"date": "2020-09-17", "close": 0.0063, "volume": 476198.0}, {"date": "2020-09-18", "close": 0.0063, "volume": 634920.0}, {"date": "2020-09-21", "close": 0.0063, "volume": 1773633.0}, {"date": "2020-09-22", "close": 0.0072, "volume": 320833.0}, {"date": "2020-09-23", "close": 0.0072, "volume": 2050278.0}, {"date": "2020-09-24", "close": 0.0072, "volume": 936389.0}, {"date": "2020-09-25", "close": 0.0072, "volume": 1312923.0}, {"date": "2020-09-28", "close": 0.0072, "volume": 27778.0}, {"date": "2020-09-29", "close": 0.0072, "volume": 88889.0}, {"date": "2020-09-30", "close": 0.009, "volume": 23379947.0}, {"date": "2020-10-01", "close": 0.0081, "volume": 13161890.0}, {"date": "2020-10-02", "close": 0.009, "volume": 21173403.0}, {"date": "2020-10-05", "close": 0.0099, "volume": 2414896.0}, {"date": "2020-10-06", "close": 0.0099, "volume": 6011111.0}, {"date": "2020-10-07", "close": 0.0099, "volume": 144444.0}, {"date": "2020-10-08", "close": 0.009, "volume": 898181.0}, {"date": "2020-10-09", "close": 0.0081, "volume": 2003519.0}, {"date": "2020-10-12", "close": 0.0081, "volume": 6984972.0}, {"date": "2020-10-13", "close": 0.0072, "volume": 3645009.0}, {"date": "2020-10-14", "close": 0.0072, "volume": 1405556.0}, {"date": "2020-10-15", "close": 0.0072, "volume": 10765272.0}, {"date": "2020-10-16", "close": 0.0072, "volume": 3732431.0}, {"date": "2020-10-20", "close": 0.0081, "volume": 11481916.0}, {"date": "2020-10-21", "close": 0.0072, "volume": 2288469.0}, {"date": "2020-10-22", "close": 0.0072, "volume": 8798456.0}, {"date": "2020-10-23", "close": 0.0072, "volume": 3829066.0}, {"date": "2020-10-26", "close": 0.0081, "volume": 4761199.0}, {"date": "2020-10-27", "close": 0.0072, "volume": 2210806.0}, {"date": "2020-10-28", "close": 0.0072, "volume": 80000.0}, {"date": "2020-10-29", "close": 0.0072, "volume": 444444.0}, {"date": "2020-10-30", "close": 0.0072, "volume": 2509106.0}, {"date": "2020-11-02", "close": 0.0081, "volume": 3504568.0}, {"date": "2020-11-03", "close": 0.0081, "volume": 2324758.0}, {"date": "2020-11-04", "close": 0.0081, "volume": 1614690.0}, {"date": "2020-11-05", "close": 0.0081, "volume": 1393580.0}, {"date": "2020-11-06", "close": 0.0081, "volume": 77778.0}, {"date": "2020-11-09", "close": 0.009, "volume": 3886668.0}, {"date": "2020-11-10", "close": 0.009, "volume": 3175151.0}, {"date": "2020-11-11", "close": 0.0099, "volume": 533333.0}, {"date": "2020-11-12", "close": 0.0099, "volume": 1656694.0}, {"date": "2020-11-13", "close": 0.009, "volume": 1535151.0}, {"date": "2020-11-16", "close": 0.009, "volume": 1093827.0}, {"date": "2020-11-17", "close": 0.009, "volume": 2507962.0}, {"date": "2020-11-18", "close": 0.009, "volume": 1234222.0}, {"date": "2020-11-19", "close": 0.009, "volume": 1170492.0}, {"date": "2020-11-20", "close": 0.009, "volume": 1111111.0}, {"date": "2020-11-23", "close": 0.009, "volume": 2296606.0}, {"date": "2020-11-24", "close": 0.009, "volume": 4524810.0}, {"date": "2020-11-25", "close": 0.0099, "volume": 1077778.0}, {"date": "2020-11-26", "close": 0.0099, "volume": 3944327.0}, {"date": "2020-11-27", "close": 0.009, "volume": 1726534.0}, {"date": "2020-11-30", "close": 0.009, "volume": 108893.0}, {"date": "2020-12-01", "close": 0.009, "volume": 1023333.0}, {"date": "2020-12-02", "close": 0.0099, "volume": 930292.0}, {"date": "2020-12-03", "close": 0.009, "volume": 2963634.0}, {"date": "2020-12-04", "close": 0.0099, "volume": 82464.0}, {"date": "2020-12-07", "close": 0.0108, "volume": 16147167.0}, {"date": "2020-12-08", "close": 0.0108, "volume": 13862700.0}, {"date": "2020-12-09", "close": 0.0117, "volume": 1423493.0}, {"date": "2020-12-10", "close": 0.0117, "volume": 11944752.0}, {"date": "2020-12-11", "close": 0.0117, "volume": 7380758.0}, {"date": "2020-12-14", "close": 0.0126, "volume": 3949212.0}, {"date": "2020-12-15", "close": 0.0144, "volume": 30059916.0}, {"date": "2020-12-16", "close": 0.0117, "volume": 12568019.0}, {"date": "2020-12-17", "close": 0.0108, "volume": 6722186.0}, {"date": "2020-12-18", "close": 0.0108, "volume": 3930600.0}, {"date": "2020-12-21", "close": 0.0117, "volume": 3568787.0}, {"date": "2020-12-22", "close": 0.0108, "volume": 1306409.0}, {"date": "2020-12-23", "close": 0.0108, "volume": 322919.0}, {"date": "2020-12-24", "close": 0.0099, "volume": 1991741.0}, {"date": "2020-12-29", "close": 0.0108, "volume": 4124417.0}, {"date": "2020-12-30", "close": 0.0135, "volume": 1813628.0}, {"date": "2020-12-31", "close": 0.0135, "volume": 3097131.0}, {"date": "2021-01-04", "close": 0.0135, "volume": 3227462.0}, {"date": "2021-01-05", "close": 0.0144, "volume": 4161391.0}, {"date": "2021-01-06", "close": 0.0162, "volume": 14320914.0}, {"date": "2021-01-14", "close": 0.018, "volume": 119350644.0}, {"date": "2021-01-15", "close": 0.0189, "volume": 40707182.0}, {"date": "2021-01-18", "close": 0.018, "volume": 16301826.0}, {"date": "2021-01-19", "close": 0.018, "volume": 8812230.0}, {"date": "2021-01-20", "close": 0.0162, "volume": 15221381.0}, {"date": "2021-01-21", "close": 0.0153, "volume": 20172277.0}, {"date": "2021-01-22", "close": 0.0162, "volume": 7970662.0}, {"date": "2021-01-25", "close": 0.0162, "volume": 11655762.0}, {"date": "2021-01-27", "close": 0.0162, "volume": 2661004.0}, {"date": "2021-01-28", "close": 0.0153, "volume": 6274648.0}, {"date": "2021-01-29", "close": 0.0153, "volume": 4370818.0}, {"date": "2021-02-01", "close": 0.0144, "volume": 10853612.0}, {"date": "2021-02-02", "close": 0.0144, "volume": 2992931.0}, {"date": "2021-02-03", "close": 0.0153, "volume": 5263008.0}, {"date": "2021-02-04", "close": 0.0153, "volume": 1546201.0}, {"date": "2021-02-05", "close": 0.0162, "volume": 7476156.0}, {"date": "2021-02-08", "close": 0.0198, "volume": 28499888.0}, {"date": "2021-02-09", "close": 0.0171, "volume": 14437611.0}, {"date": "2021-02-10", "close": 0.0171, "volume": 7117490.0}, {"date": "2021-02-11", "close": 0.0171, "volume": 1279873.0}, {"date": "2021-02-12", "close": 0.0162, "volume": 7905236.0}, {"date": "2021-02-15", "close": 0.0162, "volume": 378780.0}, {"date": "2021-02-16", "close": 0.0171, "volume": 2557390.0}, {"date": "2021-02-17", "close": 0.0171, "volume": 3269814.0}, {"date": "2021-02-18", "close": 0.0171, "volume": 1338889.0}, {"date": "2021-02-19", "close": 0.0189, "volume": 9356614.0}, {"date": "2021-02-22", "close": 0.0171, "volume": 10871628.0}, {"date": "2021-02-23", "close": 0.0171, "volume": 3614990.0}, {"date": "2021-02-24", "close": 0.0171, "volume": 3995496.0}, {"date": "2021-02-25", "close": 0.0162, "volume": 5739664.0}, {"date": "2021-02-26", "close": 0.0153, "volume": 7982623.0}, {"date": "2021-03-01", "close": 0.0153, "volume": 3294400.0}, {"date": "2021-03-02", "close": 0.0171, "volume": 54241653.0}, {"date": "2021-03-03", "close": 0.018, "volume": 7023759.0}, {"date": "2021-03-04", "close": 0.0171, "volume": 6399397.0}, {"date": "2021-03-05", "close": 0.0171, "volume": 5936286.0}, {"date": "2021-03-08", "close": 0.018, "volume": 5082044.0}, {"date": "2021-03-09", "close": 0.018, "volume": 2413923.0}, {"date": "2021-03-10", "close": 0.018, "volume": 3817410.0}, {"date": "2021-03-11", "close": 0.018, "volume": 3065530.0}, {"date": "2021-03-12", "close": 0.0189, "volume": 618816.0}, {"date": "2021-03-15", "close": 0.0189, "volume": 4124951.0}, {"date": "2021-03-16", "close": 0.0198, "volume": 7124954.0}, {"date": "2021-03-17", "close": 0.0198, "volume": 4798418.0}, {"date": "2021-03-18", "close": 0.0216, "volume": 2675940.0}, {"date": "2021-03-19", "close": 0.0207, "volume": 9502301.0}, {"date": "2021-03-22", "close": 0.0207, "volume": 395604.0}, {"date": "2021-03-23", "close": 0.0189, "volume": 3216799.0}, {"date": "2021-03-24", "close": 0.0198, "volume": 531811.0}, {"date": "2021-03-25", "close": 0.0198, "volume": 905693.0}, {"date": "2021-03-26", "close": 0.0207, "volume": 1783750.0}, {"date": "2021-03-29", "close": 0.0207, "volume": 4637548.0}, {"date": "2021-03-30", "close": 0.0198, "volume": 6400142.0}, {"date": "2021-03-31", "close": 0.0189, "volume": 4579513.0}, {"date": "2021-04-01", "close": 0.0189, "volume": 3809098.0}, {"date": "2021-04-06", "close": 0.0189, "volume": 2595693.0}, {"date": "2021-04-07", "close": 0.018, "volume": 5925320.0}, {"date": "2021-04-08", "close": 0.0171, "volume": 7523291.0}, {"date": "2021-04-09", "close": 0.018, "volume": 443333.0}, {"date": "2021-04-12", "close": 0.0171, "volume": 3211421.0}, {"date": "2021-04-13", "close": 0.018, "volume": 6290268.0}, {"date": "2021-04-14", "close": 0.0171, "volume": 541174.0}, {"date": "2021-04-15", "close": 0.018, "volume": 2270773.0}, {"date": "2021-04-16", "close": 0.0171, "volume": 3005813.0}, {"date": "2021-04-19", "close": 0.0171, "volume": 8200509.0}, {"date": "2021-04-20", "close": 0.0171, "volume": 4608896.0}, {"date": "2021-04-21", "close": 0.0171, "volume": 6255238.0}, {"date": "2021-04-22", "close": 0.0162, "volume": 2886568.0}, {"date": "2021-04-23", "close": 0.0162, "volume": 488009.0}, {"date": "2021-04-26", "close": 0.0171, "volume": 681733.0}, {"date": "2021-04-27", "close": 0.0171, "volume": 3446767.0}, {"date": "2021-04-28", "close": 0.0171, "volume": 1378876.0}, {"date": "2021-04-29", "close": 0.0171, "volume": 352367.0}, {"date": "2021-04-30", "close": 0.018, "volume": 1082889.0}, {"date": "2021-05-03", "close": 0.018, "volume": 1900828.0}, {"date": "2021-05-04", "close": 0.0171, "volume": 6172206.0}, {"date": "2021-05-05", "close": 0.0198, "volume": 6720608.0}, {"date": "2021-05-06", "close": 0.0189, "volume": 11559580.0}, {"date": "2021-05-07", "close": 0.018, "volume": 8700719.0}, {"date": "2021-05-10", "close": 0.018, "volume": 2941801.0}, {"date": "2021-05-11", "close": 0.0171, "volume": 3084544.0}, {"date": "2021-05-12", "close": 0.0171, "volume": 1904480.0}, {"date": "2021-05-13", "close": 0.0171, "volume": 303242.0}, {"date": "2021-05-14", "close": 0.018, "volume": 846064.0}, {"date": "2021-05-17", "close": 0.018, "volume": 975223.0}, {"date": "2021-05-18", "close": 0.018, "volume": 1576511.0}, {"date": "2021-05-19", "close": 0.0171, "volume": 5828857.0}, {"date": "2021-05-20", "close": 0.018, "volume": 111111.0}, {"date": "2021-05-21", "close": 0.018, "volume": 264523.0}, {"date": "2021-05-24", "close": 0.0171, "volume": 1967750.0}, {"date": "2021-05-25", "close": 0.0171, "volume": 4127269.0}, {"date": "2021-05-26", "close": 0.018, "volume": 1521393.0}, {"date": "2021-05-27", "close": 0.018, "volume": 2783686.0}, {"date": "2021-05-28", "close": 0.0171, "volume": 315718.0}, {"date": "2021-05-31", "close": 0.018, "volume": 1948088.0}, {"date": "2021-06-01", "close": 0.018, "volume": 318068.0}, {"date": "2021-06-02", "close": 0.0198, "volume": 13350893.0}, {"date": "2021-06-03", "close": 0.0198, "volume": 3322319.0}, {"date": "2021-06-04", "close": 0.018, "volume": 844189.0}, {"date": "2021-06-07", "close": 0.0198, "volume": 7347067.0}, {"date": "2021-06-08", "close": 0.0216, "volume": 10832384.0}, {"date": "2021-06-09", "close": 0.0207, "volume": 22366724.0}, {"date": "2021-06-10", "close": 0.0225, "volume": 40339200.0}, {"date": "2021-06-11", "close": 0.0234, "volume": 3557014.0}, {"date": "2021-06-15", "close": 0.0198, "volume": 13507016.0}, {"date": "2021-06-16", "close": 0.0189, "volume": 6671522.0}, {"date": "2021-06-17", "close": 0.0189, "volume": 5267029.0}, {"date": "2021-06-18", "close": 0.0198, "volume": 2591076.0}, {"date": "2021-06-21", "close": 0.0189, "volume": 3015118.0}, {"date": "2021-06-22", "close": 0.0189, "volume": 1617727.0}, {"date": "2021-06-23", "close": 0.0198, "volume": 1210804.0}, {"date": "2021-06-24", "close": 0.0189, "volume": 3894079.0}, {"date": "2021-06-25", "close": 0.0189, "volume": 173333.0}, {"date": "2021-06-28", "close": 0.0189, "volume": 3553493.0}, {"date": "2021-06-29", "close": 0.0189, "volume": 238187.0}, {"date": "2021-06-30", "close": 0.0189, "volume": 2499484.0}, {"date": "2021-07-01", "close": 0.0189, "volume": 770781.0}, {"date": "2021-07-02", "close": 0.018, "volume": 2283586.0}, {"date": "2021-07-05", "close": 0.0189, "volume": 1773464.0}, {"date": "2021-07-06", "close": 0.0189, "volume": 851007.0}, {"date": "2021-07-07", "close": 0.0198, "volume": 5835498.0}, {"date": "2021-07-08", "close": 0.0198, "volume": 463194.0}, {"date": "2021-07-09", "close": 0.0189, "volume": 1224790.0}, {"date": "2021-07-12", "close": 0.0207, "volume": 2110559.0}, {"date": "2021-07-13", "close": 0.0207, "volume": 1856008.0}, {"date": "2021-07-14", "close": 0.0207, "volume": 700000.0}, {"date": "2021-07-15", "close": 0.0216, "volume": 3109103.0}, {"date": "2021-07-16", "close": 0.0225, "volume": 2529504.0}, {"date": "2021-07-19", "close": 0.0207, "volume": 2584473.0}, {"date": "2021-07-20", "close": 0.0189, "volume": 2233651.0}, {"date": "2021-07-21", "close": 0.0207, "volume": 1124930.0}, {"date": "2021-07-22", "close": 0.0198, "volume": 340018.0}, {"date": "2021-07-23", "close": 0.0198, "volume": 43800.0}, {"date": "2021-07-26", "close": 0.0198, "volume": 1331374.0}, {"date": "2021-07-27", "close": 0.0198, "volume": 819132.0}, {"date": "2021-07-28", "close": 0.0189, "volume": 358242.0}, {"date": "2021-07-29", "close": 0.0189, "volume": 1529338.0}, {"date": "2021-07-30", "close": 0.0198, "volume": 178480.0}, {"date": "2021-08-02", "close": 0.0189, "volume": 2200583.0}, {"date": "2021-08-03", "close": 0.0189, "volume": 1137810.0}, {"date": "2021-08-04", "close": 0.0189, "volume": 342264.0}, {"date": "2021-08-05", "close": 0.01935, "volume": 2585076.0}, {"date": "2021-08-06", "close": 0.0198, "volume": 426729.0}, {"date": "2021-08-09", "close": 0.0189, "volume": 176112.0}, {"date": "2021-08-10", "close": 0.0207, "volume": 6057481.0}, {"date": "2021-08-11", "close": 0.0216, "volume": 7351637.0}, {"date": "2021-08-12", "close": 0.0225, "volume": 22461603.0}, {"date": "2021-08-13", "close": 0.0243, "volume": 10756427.0}, {"date": "2021-08-16", "close": 0.0225, "volume": 18032557.0}, {"date": "2021-08-17", "close": 0.0225, "volume": 7447517.0}, {"date": "2021-08-18", "close": 0.0234, "volume": 10638738.0}, {"date": "2021-08-19", "close": 0.0225, "volume": 4307326.0}, {"date": "2021-08-20", "close": 0.0234, "volume": 6399201.0}, {"date": "2021-08-23", "close": 0.0279, "volume": 35279454.0}, {"date": "2021-08-24", "close": 0.0279, "volume": 10429190.0}, {"date": "2021-08-25", "close": 0.027, "volume": 10177196.0}, {"date": "2021-08-26", "close": 0.0324, "volume": 38921330.0}, {"date": "2021-08-27", "close": 0.0351, "volume": 20483302.0}, {"date": "2021-08-30", "close": 0.0369, "volume": 21775360.0}, {"date": "2021-08-31", "close": 0.0333, "volume": 22858416.0}, {"date": "2021-09-01", "close": 0.0342, "volume": 18904981.0}, {"date": "2021-09-02", "close": 0.0342, "volume": 10974522.0}, {"date": "2021-09-03", "close": 0.0351, "volume": 4667028.0}, {"date": "2021-09-06", "close": 0.036, "volume": 3822890.0}, {"date": "2021-09-07", "close": 0.036, "volume": 1363020.0}, {"date": "2021-09-08", "close": 0.0423, "volume": 7196162.0}, {"date": "2021-09-09", "close": 0.0396, "volume": 18245856.0}, {"date": "2021-09-10", "close": 0.0441, "volume": 7657971.0}, {"date": "2021-09-13", "close": 0.0477, "volume": 9490342.0}, {"date": "2021-09-14", "close": 0.0495, "volume": 9996840.0}, {"date": "2021-09-15", "close": 0.0477, "volume": 7339061.0}, {"date": "2021-09-16", "close": 0.0513, "volume": 8891001.0}, {"date": "2021-09-17", "close": 0.054, "volume": 11215350.0}, {"date": "2021-09-20", "close": 0.0567, "volume": 14252908.0}, {"date": "2021-09-21", "close": 0.0603, "volume": 3102484.0}, {"date": "2021-09-22", "close": 0.0585, "volume": 5743160.0}, {"date": "2021-09-23", "close": 0.0558, "volume": 3663592.0}, {"date": "2021-09-24", "close": 0.0567, "volume": 2260004.0}, {"date": "2021-09-27", "close": 0.0558, "volume": 2882358.0}, {"date": "2021-09-28", "close": 0.0558, "volume": 1989376.0}, {"date": "2021-09-29", "close": 0.0567, "volume": 9317488.0}, {"date": "2021-09-30", "close": 0.054, "volume": 2958989.0}, {"date": "2021-10-01", "close": 0.0486, "volume": 8194361.0}, {"date": "2021-10-04", "close": 0.0468, "volume": 7612011.0}, {"date": "2021-10-05", "close": 0.0405, "volume": 35829848.0}, {"date": "2021-10-06", "close": 0.0432, "volume": 4601162.0}, {"date": "2021-10-07", "close": 0.0405, "volume": 8691076.0}, {"date": "2021-10-08", "close": 0.0387, "volume": 11603146.0}, {"date": "2021-10-11", "close": 0.0396, "volume": 2379280.0}, {"date": "2021-10-12", "close": 0.0405, "volume": 7313380.0}, {"date": "2021-10-13", "close": 0.0414, "volume": 4133578.0}, {"date": "2021-10-14", "close": 0.0414, "volume": 2942201.0}, {"date": "2021-10-15", "close": 0.0423, "volume": 1868828.0}, {"date": "2021-10-18", "close": 0.0441, "volume": 1181656.0}, {"date": "2021-10-19", "close": 0.0468, "volume": 6255331.0}, {"date": "2021-10-20", "close": 0.0486, "volume": 3393154.0}, {"date": "2021-10-21", "close": 0.0504, "volume": 3448891.0}, {"date": "2021-10-22", "close": 0.0522, "volume": 2400413.0}, {"date": "2021-10-25", "close": 0.0504, "volume": 956174.0}, {"date": "2021-10-26", "close": 0.0522, "volume": 6283091.0}, {"date": "2021-10-27", "close": 0.05355, "volume": 1836540.0}, {"date": "2021-10-28", "close": 0.05355, "volume": 4752221.0}, {"date": "2021-10-29", "close": 0.0558, "volume": 1798697.0}, {"date": "2021-11-01", "close": 0.054, "volume": 3264297.0}, {"date": "2021-11-02", "close": 0.0558, "volume": 512691.0}, {"date": "2021-11-03", "close": 0.054, "volume": 1697872.0}, {"date": "2021-11-04", "close": 0.054, "volume": 2018090.0}, {"date": "2021-11-05", "close": 0.054, "volume": 3352023.0}, {"date": "2021-11-08", "close": 0.0549, "volume": 1028700.0}, {"date": "2021-11-09", "close": 0.0549, "volume": 4255173.0}, {"date": "2021-11-10", "close": 0.054, "volume": 2325858.0}, {"date": "2021-11-11", "close": 0.0531, "volume": 3292604.0}, {"date": "2021-11-12", "close": 0.0513, "volume": 13540150.0}, {"date": "2021-11-15", "close": 0.0558, "volume": 5353190.0}, {"date": "2021-11-16", "close": 0.0567, "volume": 4569793.0}, {"date": "2021-11-17", "close": 0.0513, "volume": 5290831.0}, {"date": "2021-11-18", "close": 0.0522, "volume": 731754.0}, {"date": "2021-11-19", "close": 0.0513, "volume": 395592.0}, {"date": "2021-11-22", "close": 0.0522, "volume": 306327.0}, {"date": "2021-11-23", "close": 0.0486, "volume": 2942617.0}, {"date": "2021-11-24", "close": 0.0468, "volume": 795184.0}, {"date": "2021-11-25", "close": 0.045, "volume": 1542763.0}, {"date": "2021-11-26", "close": 0.0468, "volume": 636291.0}, {"date": "2021-11-29", "close": 0.0486, "volume": 1022547.0}, {"date": "2021-11-30", "close": 0.0477, "volume": 626881.0}, {"date": "2021-12-01", "close": 0.0468, "volume": 712204.0}, {"date": "2021-12-02", "close": 0.0477, "volume": 331154.0}, {"date": "2021-12-03", "close": 0.0468, "volume": 73969.0}, {"date": "2021-12-06", "close": 0.0468, "volume": 1928366.0}, {"date": "2021-12-07", "close": 0.0468, "volume": 834168.0}, {"date": "2021-12-08", "close": 0.0459, "volume": 939053.0}, {"date": "2021-12-09", "close": 0.0468, "volume": 93763.0}, {"date": "2021-12-10", "close": 0.0459, "volume": 489414.0}, {"date": "2021-12-13", "close": 0.0459, "volume": 968216.0}, {"date": "2021-12-14", "close": 0.0423, "volume": 1508469.0}, {"date": "2021-12-15", "close": 0.0405, "volume": 604091.0}, {"date": "2021-12-16", "close": 0.0405, "volume": 2659342.0}, {"date": "2021-12-17", "close": 0.0414, "volume": 338397.0}, {"date": "2021-12-20", "close": 0.0378, "volume": 1699129.0}, {"date": "2021-12-21", "close": 0.036, "volume": 2844502.0}, {"date": "2021-12-22", "close": 0.0396, "volume": 709038.0}, {"date": "2021-12-23", "close": 0.036, "volume": 168487.0}, {"date": "2021-12-29", "close": 0.0468, "volume": 4557890.0}, {"date": "2021-12-30", "close": 0.0432, "volume": 456102.0}, {"date": "2021-12-31", "close": 0.0432, "volume": 643363.0}, {"date": "2022-01-04", "close": 0.0468, "volume": 921659.0}, {"date": "2022-01-05", "close": 0.0468, "volume": 331116.0}, {"date": "2022-01-06", "close": 0.0459, "volume": 1490963.0}, {"date": "2022-01-07", "close": 0.0459, "volume": 567952.0}, {"date": "2022-01-10", "close": 0.0441, "volume": 977847.0}, {"date": "2022-01-11", "close": 0.045, "volume": 1117366.0}, {"date": "2022-01-12", "close": 0.0441, "volume": 235661.0}, {"date": "2022-01-13", "close": 0.045, "volume": 803058.0}, {"date": "2022-01-14", "close": 0.0459, "volume": 895334.0}, {"date": "2022-01-17", "close": 0.0459, "volume": 815830.0}, {"date": "2022-01-18", "close": 0.0486, "volume": 1628346.0}, {"date": "2022-01-19", "close": 0.0486, "volume": 649498.0}, {"date": "2022-01-20", "close": 0.0486, "volume": 178567.0}, {"date": "2022-01-21", "close": 0.0477, "volume": 371882.0}, {"date": "2022-01-24", "close": 0.0441, "volume": 1259291.0}, {"date": "2022-01-25", "close": 0.0405, "volume": 3081847.0}, {"date": "2022-01-27", "close": 0.0414, "volume": 418877.0}, {"date": "2022-01-28", "close": 0.0432, "volume": 143798.0}, {"date": "2022-01-31", "close": 0.0432, "volume": 46296.0}, {"date": "2022-02-01", "close": 0.0441, "volume": 260918.0}, {"date": "2022-02-02", "close": 0.0432, "volume": 370032.0}, {"date": "2022-02-03", "close": 0.0405, "volume": 753139.0}, {"date": "2022-02-04", "close": 0.04275, "volume": 580240.0}, {"date": "2022-02-07", "close": 0.0423, "volume": 266991.0}, {"date": "2022-02-08", "close": 0.0423, "volume": 117371.0}, {"date": "2022-02-09", "close": 0.0423, "volume": 741521.0}, {"date": "2022-02-10", "close": 0.0405, "volume": 3577986.0}, {"date": "2022-02-11", "close": 0.0387, "volume": 414066.0}, {"date": "2022-02-14", "close": 0.0423, "volume": 1838277.0}, {"date": "2022-02-15", "close": 0.0387, "volume": 339424.0}, {"date": "2022-02-16", "close": 0.0387, "volume": 183486.0}, {"date": "2022-02-17", "close": 0.0387, "volume": 289889.0}, {"date": "2022-02-18", "close": 0.0369, "volume": 577458.0}, {"date": "2022-02-21", "close": 0.036, "volume": 1329277.0}, {"date": "2022-02-22", "close": 0.0315, "volume": 3001836.0}, {"date": "2022-02-23", "close": 0.027, "volume": 8858391.0}, {"date": "2022-02-24", "close": 0.027, "volume": 3558403.0}, {"date": "2022-02-25", "close": 0.0261, "volume": 3058070.0}, {"date": "2022-02-28", "close": 0.0225, "volume": 10088448.0}, {"date": "2022-03-01", "close": 0.0225, "volume": 5578867.0}, {"date": "2022-03-02", "close": 0.0243, "volume": 776506.0}, {"date": "2022-03-03", "close": 0.0243, "volume": 2670442.0}, {"date": "2022-03-04", "close": 0.0207, "volume": 8978957.0}, {"date": "2022-03-07", "close": 0.0216, "volume": 1686243.0}, {"date": "2022-03-08", "close": 0.0288, "volume": 4729807.0}, {"date": "2022-03-09", "close": 0.0288, "volume": 3054310.0}, {"date": "2022-03-10", "close": 0.0279, "volume": 2095881.0}, {"date": "2022-03-11", "close": 0.0279, "volume": 1022992.0}, {"date": "2022-03-14", "close": 0.027, "volume": 1516091.0}, {"date": "2022-03-15", "close": 0.0234, "volume": 2270249.0}, {"date": "2022-03-16", "close": 0.0234, "volume": 1571721.0}, {"date": "2022-03-17", "close": 0.0234, "volume": 450784.0}, {"date": "2022-03-18", "close": 0.0243, "volume": 1593477.0}, {"date": "2022-03-21", "close": 0.0234, "volume": 1930139.0}, {"date": "2022-03-22", "close": 0.0234, "volume": 1403383.0}, {"date": "2022-03-23", "close": 0.0261, "volume": 4395868.0}, {"date": "2022-03-24", "close": 0.0252, "volume": 5349987.0}, {"date": "2022-03-25", "close": 0.0252, "volume": 1581954.0}, {"date": "2022-03-28", "close": 0.0252, "volume": 1641887.0}, {"date": "2022-03-29", "close": 0.0243, "volume": 3841754.0}, {"date": "2022-03-30", "close": 0.0261, "volume": 982582.0}, {"date": "2022-03-31", "close": 0.0261, "volume": 1778464.0}, {"date": "2022-04-01", "close": 0.027, "volume": 3640082.0}, {"date": "2022-04-04", "close": 0.0324, "volume": 6480309.0}, {"date": "2022-04-05", "close": 0.0324, "volume": 2997388.0}, {"date": "2022-04-06", "close": 0.0342, "volume": 4282708.0}, {"date": "2022-04-07", "close": 0.0333, "volume": 3814858.0}, {"date": "2022-04-08", "close": 0.0342, "volume": 1322157.0}, {"date": "2022-04-11", "close": 0.0324, "volume": 1004336.0}, {"date": "2022-04-12", "close": 0.0324, "volume": 305851.0}, {"date": "2022-04-13", "close": 0.0333, "volume": 593853.0}, {"date": "2022-04-14", "close": 0.0333, "volume": 985586.0}, {"date": "2022-04-19", "close": 0.0342, "volume": 363856.0}, {"date": "2022-04-20", "close": 0.0324, "volume": 1060069.0}, {"date": "2022-04-21", "close": 0.0333, "volume": 424821.0}, {"date": "2022-04-22", "close": 0.0315, "volume": 465297.0}, {"date": "2022-04-26", "close": 0.0297, "volume": 1015527.0}, {"date": "2022-04-27", "close": 0.0288, "volume": 287129.0}, {"date": "2022-04-28", "close": 0.0297, "volume": 331396.0}, {"date": "2022-04-29", "close": 0.0288, "volume": 889026.0}, {"date": "2022-05-02", "close": 0.0252, "volume": 2821631.0}, {"date": "2022-05-03", "close": 0.0243, "volume": 2263426.0}, {"date": "2022-05-04", "close": 0.0252, "volume": 543258.0}, {"date": "2022-05-05", "close": 0.0261, "volume": 614276.0}, {"date": "2022-05-06", "close": 0.0243, "volume": 1170521.0}, {"date": "2022-05-09", "close": 0.0261, "volume": 325631.0}, {"date": "2022-05-10", "close": 0.0243, "volume": 1316406.0}, {"date": "2022-05-11", "close": 0.0234, "volume": 557910.0}, {"date": "2022-05-12", "close": 0.0234, "volume": 565484.0}, {"date": "2022-05-13", "close": 0.0234, "volume": 582127.0}, {"date": "2022-05-16", "close": 0.0234, "volume": 1412942.0}, {"date": "2022-05-17", "close": 0.0243, "volume": 560626.0}, {"date": "2022-05-18", "close": 0.0234, "volume": 616667.0}, {"date": "2022-05-19", "close": 0.0234, "volume": 1077473.0}, {"date": "2022-05-20", "close": 0.0243, "volume": 994473.0}, {"date": "2022-05-23", "close": 0.0243, "volume": 633059.0}, {"date": "2022-05-24", "close": 0.0234, "volume": 2425668.0}, {"date": "2022-05-25", "close": 0.02385, "volume": 174444.0}, {"date": "2022-05-26", "close": 0.0243, "volume": 1236922.0}, {"date": "2022-05-27", "close": 0.0234, "volume": 2420882.0}, {"date": "2022-05-30", "close": 0.0234, "volume": 1335328.0}, {"date": "2022-05-31", "close": 0.0234, "volume": 12338.0}, {"date": "2022-06-01", "close": 0.0225, "volume": 356709.0}, {"date": "2022-06-02", "close": 0.0225, "volume": 1207588.0}, {"date": "2022-06-03", "close": 0.0234, "volume": 118399.0}, {"date": "2022-06-06", "close": 0.0225, "volume": 77613.0}, {"date": "2022-06-07", "close": 0.0225, "volume": 321149.0}, {"date": "2022-06-08", "close": 0.0225, "volume": 1215889.0}, {"date": "2022-06-09", "close": 0.0216, "volume": 570372.0}, {"date": "2022-06-10", "close": 0.0207, "volume": 170531.0}, {"date": "2022-06-14", "close": 0.0216, "volume": 966821.0}, {"date": "2022-06-15", "close": 0.0189, "volume": 1682291.0}, {"date": "2022-06-16", "close": 0.0207, "volume": 678178.0}, {"date": "2022-06-17", "close": 0.0198, "volume": 564612.0}, {"date": "2022-06-20", "close": 0.0189, "volume": 246333.0}, {"date": "2022-06-21", "close": 0.018, "volume": 1183553.0}, {"date": "2022-06-22", "close": 0.018, "volume": 1081241.0}, {"date": "2022-06-23", "close": 0.018, "volume": 306170.0}, {"date": "2022-06-24", "close": 0.018, "volume": 628911.0}, {"date": "2022-06-27", "close": 0.018, "volume": 989961.0}, {"date": "2022-06-28", "close": 0.0171, "volume": 295618.0}, {"date": "2022-06-29", "close": 0.0171, "volume": 1889423.0}, {"date": "2022-06-30", "close": 0.0162, "volume": 1922382.0}, {"date": "2022-07-01", "close": 0.0162, "volume": 1216352.0}, {"date": "2022-07-04", "close": 0.0171, "volume": 49382.0}, {"date": "2022-07-05", "close": 0.0171, "volume": 95977.0}, {"date": "2022-07-06", "close": 0.0171, "volume": 48252.0}, {"date": "2022-07-07", "close": 0.018, "volume": 335051.0}, {"date": "2022-07-08", "close": 0.018, "volume": 1413310.0}, {"date": "2022-07-11", "close": 0.0171, "volume": 730734.0}, {"date": "2022-07-12", "close": 0.0171, "volume": 277778.0}, {"date": "2022-07-13", "close": 0.0171, "volume": 689471.0}, {"date": "2022-07-14", "close": 0.018, "volume": 666667.0}, {"date": "2022-07-15", "close": 0.018, "volume": 10103.0}, {"date": "2022-07-19", "close": 0.0162, "volume": 864388.0}, {"date": "2022-07-20", "close": 0.0189, "volume": 1857876.0}, {"date": "2022-07-21", "close": 0.0189, "volume": 710372.0}, {"date": "2022-07-22", "close": 0.018, "volume": 58556.0}, {"date": "2022-07-25", "close": 0.018, "volume": 143889.0}, {"date": "2022-07-26", "close": 0.0171, "volume": 502222.0}, {"date": "2022-07-27", "close": 0.018, "volume": 200740.0}, {"date": "2022-07-28", "close": 0.018, "volume": 372278.0}, {"date": "2022-07-29", "close": 0.0189, "volume": 1532971.0}, {"date": "2022-08-01", "close": 0.0189, "volume": 224408.0}, {"date": "2022-08-03", "close": 0.0207, "volume": 1011994.0}, {"date": "2022-08-04", "close": 0.0216, "volume": 846229.0}, {"date": "2022-08-05", "close": 0.0216, "volume": 612796.0}, {"date": "2022-08-08", "close": 0.0216, "volume": 555556.0}, {"date": "2022-08-09", "close": 0.0198, "volume": 804681.0}, {"date": "2022-08-10", "close": 0.0198, "volume": 1192464.0}, {"date": "2022-08-11", "close": 0.0216, "volume": 2713981.0}, {"date": "2022-08-12", "close": 0.0216, "volume": 626533.0}, {"date": "2022-08-15", "close": 0.0207, "volume": 233333.0}, {"date": "2022-08-16", "close": 0.0207, "volume": 4217606.0}, {"date": "2022-08-17", "close": 0.0189, "volume": 5661574.0}, {"date": "2022-08-18", "close": 0.018, "volume": 946104.0}, {"date": "2022-08-19", "close": 0.018, "volume": 956776.0}, {"date": "2022-08-22", "close": 0.0198, "volume": 288889.0}, {"date": "2022-08-23", "close": 0.0189, "volume": 223256.0}, {"date": "2022-08-24", "close": 0.0198, "volume": 1376797.0}, {"date": "2022-08-25", "close": 0.0207, "volume": 3682906.0}, {"date": "2022-08-30", "close": 0.0198, "volume": 2519684.0}, {"date": "2022-08-31", "close": 0.0216, "volume": 1332766.0}, {"date": "2022-09-01", "close": 0.0198, "volume": 1308919.0}, {"date": "2022-09-02", "close": 0.0198, "volume": 1172064.0}, {"date": "2022-09-05", "close": 0.0207, "volume": 1068136.0}, {"date": "2022-09-06", "close": 0.0198, "volume": 1079158.0}, {"date": "2022-09-07", "close": 0.0198, "volume": 2330780.0}, {"date": "2022-09-08", "close": 0.0198, "volume": 2924482.0}, {"date": "2022-09-09", "close": 0.0225, "volume": 1446349.0}, {"date": "2022-09-12", "close": 0.0216, "volume": 241150.0}, {"date": "2022-09-13", "close": 0.0207, "volume": 235803.0}, {"date": "2022-09-14", "close": 0.0207, "volume": 1157871.0}, {"date": "2022-09-15", "close": 0.0207, "volume": 196111.0}, {"date": "2022-09-16", "close": 0.0207, "volume": 194444.0}, {"date": "2022-09-20", "close": 0.0198, "volume": 1700104.0}, {"date": "2022-09-21", "close": 0.0198, "volume": 1370836.0}, {"date": "2022-09-23", "close": 0.0198, "volume": 573540.0}, {"date": "2022-09-26", "close": 0.0189, "volume": 852908.0}, {"date": "2022-09-27", "close": 0.0189, "volume": 1825484.0}, {"date": "2022-09-28", "close": 0.0189, "volume": 1909676.0}, {"date": "2022-09-29", "close": 0.0189, "volume": 1690313.0}, {"date": "2022-09-30", "close": 0.01935, "volume": 1976753.0}, {"date": "2022-10-03", "close": 0.0189, "volume": 1091672.0}, {"date": "2022-10-04", "close": 0.0189, "volume": 130918.0}, {"date": "2022-10-05", "close": 0.0189, "volume": 825824.0}, {"date": "2022-10-06", "close": 0.0198, "volume": 822091.0}, {"date": "2022-10-07", "close": 0.0198, "volume": 283394.0}, {"date": "2022-10-10", "close": 0.0198, "volume": 282290.0}, {"date": "2022-10-11", "close": 0.0189, "volume": 1279284.0}, {"date": "2022-10-12", "close": 0.0189, "volume": 28946.0}, {"date": "2022-10-13", "close": 0.0189, "volume": 16667.0}, {"date": "2022-10-14", "close": 0.0189, "volume": 399453.0}, {"date": "2022-10-17", "close": 0.0189, "volume": 3968.0}, {"date": "2022-10-18", "close": 0.018, "volume": 1018730.0}, {"date": "2022-10-19", "close": 0.0189, "volume": 1721192.0}, {"date": "2022-10-20", "close": 0.018, "volume": 935731.0}, {"date": "2022-10-21", "close": 0.018, "volume": 1243181.0}, {"date": "2022-10-25", "close": 0.018, "volume": 1102511.0}, {"date": "2022-10-26", "close": 0.0171, "volume": 3101612.0}, {"date": "2022-10-27", "close": 0.0171, "volume": 288889.0}, {"date": "2022-10-31", "close": 0.01755, "volume": 110750.0}, {"date": "2022-11-01", "close": 0.0162, "volume": 5776346.0}, {"date": "2022-11-02", "close": 0.0162, "volume": 1102919.0}, {"date": "2022-11-03", "close": 0.0162, "volume": 534424.0}, {"date": "2022-11-04", "close": 0.0162, "volume": 977484.0}, {"date": "2022-11-07", "close": 0.0171, "volume": 807696.0}, {"date": "2022-11-08", "close": 0.0171, "volume": 1098996.0}, {"date": "2022-11-09", "close": 0.0162, "volume": 388889.0}, {"date": "2022-11-10", "close": 0.0162, "volume": 112177.0}, {"date": "2022-11-11", "close": 0.0171, "volume": 2769869.0}, {"date": "2022-11-14", "close": 0.018, "volume": 838477.0}, {"date": "2022-11-15", "close": 0.0162, "volume": 299567.0}, {"date": "2022-11-16", "close": 0.0171, "volume": 35128.0}, {"date": "2022-11-17", "close": 0.0171, "volume": 142443.0}, {"date": "2022-11-21", "close": 0.0171, "volume": 414531.0}, {"date": "2022-11-22", "close": 0.0171, "volume": 555556.0}, {"date": "2022-11-23", "close": 0.0171, "volume": 1912911.0}, {"date": "2022-11-25", "close": 0.0171, "volume": 1116087.0}, {"date": "2022-11-28", "close": 0.018, "volume": 1494440.0}, {"date": "2022-11-29", "close": 0.0171, "volume": 36523.0}, {"date": "2022-11-30", "close": 0.0171, "volume": 881897.0}, {"date": "2022-12-01", "close": 0.0171, "volume": 630967.0}, {"date": "2022-12-02", "close": 0.0162, "volume": 363333.0}, {"date": "2022-12-05", "close": 0.01665, "volume": 76929.0}, {"date": "2022-12-06", "close": 0.0153, "volume": 1352840.0}, {"date": "2022-12-07", "close": 0.0153, "volume": 267156.0}, {"date": "2022-12-08", "close": 0.0135, "volume": 3286447.0}, {"date": "2022-12-09", "close": 0.0135, "volume": 973098.0}, {"date": "2022-12-12", "close": 0.0135, "volume": 258498.0}, {"date": "2022-12-13", "close": 0.0144, "volume": 479267.0}, {"date": "2022-12-14", "close": 0.0135, "volume": 2060001.0}, {"date": "2022-12-15", "close": 0.0126, "volume": 1471346.0}, {"date": "2022-12-16", "close": 0.0126, "volume": 139338.0}, {"date": "2022-12-19", "close": 0.0135, "volume": 3041669.0}, {"date": "2022-12-20", "close": 0.0135, "volume": 966311.0}, {"date": "2022-12-21", "close": 0.01305, "volume": 1037509.0}, {"date": "2022-12-22", "close": 0.0126, "volume": 633.0}, {"date": "2022-12-23", "close": 0.0126, "volume": 653.0}, {"date": "2022-12-28", "close": 0.0144, "volume": 1767406.0}, {"date": "2022-12-29", "close": 0.0144, "volume": 40177.0}, {"date": "2022-12-30", "close": 0.0144, "volume": 13652.0}, {"date": "2023-01-03", "close": 0.0144, "volume": 847222.0}, {"date": "2023-01-04", "close": 0.0153, "volume": 800924.0}, {"date": "2023-01-05", "close": 0.0162, "volume": 2595040.0}, {"date": "2023-01-06", "close": 0.0189, "volume": 5900017.0}, {"date": "2023-01-09", "close": 0.0207, "volume": 2174591.0}, {"date": "2023-01-10", "close": 0.0216, "volume": 1873242.0}, {"date": "2023-01-11", "close": 0.0216, "volume": 4286959.0}, {"date": "2023-01-12", "close": 0.0207, "volume": 1678019.0}, {"date": "2023-01-13", "close": 0.0207, "volume": 1796688.0}, {"date": "2023-01-16", "close": 0.0189, "volume": 1815809.0}, {"date": "2023-01-17", "close": 0.0189, "volume": 1131646.0}, {"date": "2023-01-18", "close": 0.018, "volume": 546188.0}, {"date": "2023-01-19", "close": 0.0189, "volume": 1252267.0}, {"date": "2023-01-20", "close": 0.0216, "volume": 16011914.0}, {"date": "2023-01-23", "close": 0.0207, "volume": 3165319.0}, {"date": "2023-01-24", "close": 0.0207, "volume": 842551.0}, {"date": "2023-01-25", "close": 0.0198, "volume": 1041017.0}, {"date": "2023-01-27", "close": 0.0198, "volume": 1104814.0}, {"date": "2023-01-30", "close": 0.0198, "volume": 498180.0}, {"date": "2023-01-31", "close": 0.0198, "volume": 167146.0}, {"date": "2023-02-01", "close": 0.0189, "volume": 4681888.0}, {"date": "2023-02-02", "close": 0.0189, "volume": 404922.0}, {"date": "2023-02-03", "close": 0.0189, "volume": 1767684.0}, {"date": "2023-02-06", "close": 0.0198, "volume": 495701.0}, {"date": "2023-02-07", "close": 0.0198, "volume": 405093.0}, {"date": "2023-02-08", "close": 0.0189, "volume": 993401.0}, {"date": "2023-02-09", "close": 0.0189, "volume": 60858.0}, {"date": "2023-02-10", "close": 0.0189, "volume": 116586.0}, {"date": "2023-02-13", "close": 0.0189, "volume": 208803.0}, {"date": "2023-02-14", "close": 0.0189, "volume": 242274.0}, {"date": "2023-02-15", "close": 0.018, "volume": 183934.0}, {"date": "2023-02-16", "close": 0.018, "volume": 1736716.0}, {"date": "2023-02-17", "close": 0.0162, "volume": 1928059.0}, {"date": "2023-02-20", "close": 0.018, "volume": 1025036.0}, {"date": "2023-02-21", "close": 0.018, "volume": 771846.0}, {"date": "2023-02-22", "close": 0.01845, "volume": 13333.0}, {"date": "2023-02-23", "close": 0.018, "volume": 277778.0}, {"date": "2023-02-24", "close": 0.018, "volume": 795228.0}, {"date": "2023-02-27", "close": 0.018, "volume": 111111.0}, {"date": "2023-02-28", "close": 0.018, "volume": 1272272.0}, {"date": "2023-03-01", "close": 0.018, "volume": 161111.0}, {"date": "2023-03-03", "close": 0.0162, "volume": 104459.0}, {"date": "2023-03-06", "close": 0.0162, "volume": 387904.0}, {"date": "2023-03-07", "close": 0.0162, "volume": 35842.0}, {"date": "2023-03-08", "close": 0.0162, "volume": 492481.0}, {"date": "2023-03-09", "close": 0.0162, "volume": 891056.0}, {"date": "2023-03-10", "close": 0.0162, "volume": 297994.0}, {"date": "2023-03-13", "close": 0.0153, "volume": 2399457.0}, {"date": "2023-03-14", "close": 0.0144, "volume": 56653.0}, {"date": "2023-03-15", "close": 0.0144, "volume": 427344.0}, {"date": "2023-03-16", "close": 0.0153, "volume": 1819438.0}, {"date": "2023-03-17", "close": 0.0153, "volume": 19608.0}, {"date": "2023-03-20", "close": 0.0135, "volume": 2842233.0}, {"date": "2023-03-21", "close": 0.0144, "volume": 1284118.0}, {"date": "2023-03-22", "close": 0.0135, "volume": 1193224.0}, {"date": "2023-03-23", "close": 0.0135, "volume": 2295023.0}, {"date": "2023-03-24", "close": 0.0135, "volume": 235013.0}, {"date": "2023-03-27", "close": 0.0144, "volume": 116667.0}, {"date": "2023-03-28", "close": 0.0144, "volume": 153154.0}, {"date": "2023-03-29", "close": 0.0162, "volume": 33186.0}, {"date": "2023-03-30", "close": 0.0162, "volume": 223303.0}, {"date": "2023-03-31", "close": 0.0153, "volume": 114926.0}, {"date": "2023-04-03", "close": 0.0153, "volume": 484598.0}, {"date": "2023-04-04", "close": 0.0162, "volume": 218717.0}, {"date": "2023-04-05", "close": 0.0153, "volume": 402211.0}, {"date": "2023-04-06", "close": 0.0153, "volume": 64.0}, {"date": "2023-04-11", "close": 0.0153, "volume": 199444.0}, {"date": "2023-04-12", "close": 0.0153, "volume": 110399.0}, {"date": "2023-04-13", "close": 0.0144, "volume": 657621.0}, {"date": "2023-04-14", "close": 0.0144, "volume": 444444.0}, {"date": "2023-04-17", "close": 0.0144, "volume": 1052226.0}, {"date": "2023-04-18", "close": 0.0144, "volume": 3012436.0}, {"date": "2023-04-19", "close": 0.0144, "volume": 535156.0}, {"date": "2023-04-20", "close": 0.0144, "volume": 608081.0}, {"date": "2023-04-21", "close": 0.0135, "volume": 360590.0}, {"date": "2023-04-24", "close": 0.0144, "volume": 132000.0}, {"date": "2023-04-26", "close": 0.0135, "volume": 326212.0}, {"date": "2023-04-27", "close": 0.0126, "volume": 351566.0}, {"date": "2023-04-28", "close": 0.0135, "volume": 1187479.0}, {"date": "2023-05-01", "close": 0.0135, "volume": 513883.0}, {"date": "2023-05-02", "close": 0.0135, "volume": 4503333.0}, {"date": "2023-05-03", "close": 0.0126, "volume": 2053097.0}, {"date": "2023-05-04", "close": 0.0135, "volume": 1123854.0}, {"date": "2023-05-08", "close": 0.0144, "volume": 8555919.0}, {"date": "2023-05-09", "close": 0.0144, "volume": 491437.0}, {"date": "2023-05-10", "close": 0.0135, "volume": 138889.0}, {"date": "2023-05-11", "close": 0.0135, "volume": 555556.0}, {"date": "2023-05-12", "close": 0.0135, "volume": 92544.0}, {"date": "2023-05-15", "close": 0.0135, "volume": 1085668.0}, {"date": "2023-05-16", "close": 0.0126, "volume": 95536.0}, {"date": "2023-05-17", "close": 0.0135, "volume": 1111111.0}, {"date": "2023-05-18", "close": 0.0135, "volume": 384087.0}, {"date": "2023-05-19", "close": 0.0126, "volume": 994512.0}, {"date": "2023-05-22", "close": 0.0117, "volume": 3045180.0}, {"date": "2023-05-23", "close": 0.0126, "volume": 245318.0}, {"date": "2023-05-24", "close": 0.0126, "volume": 258533.0}, {"date": "2023-05-25", "close": 0.0126, "volume": 226603.0}, {"date": "2023-05-29", "close": 0.0126, "volume": 533759.0}, {"date": "2023-05-30", "close": 0.0117, "volume": 1107840.0}, {"date": "2023-05-31", "close": 0.0117, "volume": 110346.0}, {"date": "2023-06-01", "close": 0.0117, "volume": 46841.0}, {"date": "2023-06-02", "close": 0.0126, "volume": 35556.0}, {"date": "2023-06-05", "close": 0.0117, "volume": 580251.0}, {"date": "2023-06-06", "close": 0.0108, "volume": 945791.0}, {"date": "2023-06-07", "close": 0.0099, "volume": 3180523.0}, {"date": "2023-06-08", "close": 0.009, "volume": 1040402.0}, {"date": "2023-06-09", "close": 0.0117, "volume": 3075230.0}, {"date": "2023-06-13", "close": 0.0108, "volume": 577023.0}, {"date": "2023-06-14", "close": 0.0108, "volume": 2186667.0}, {"date": "2023-06-15", "close": 0.0108, "volume": 142222.0}, {"date": "2023-06-16", "close": 0.0108, "volume": 450086.0}, {"date": "2023-06-19", "close": 0.0117, "volume": 2739316.0}, {"date": "2023-06-20", "close": 0.0117, "volume": 230786.0}, {"date": "2023-06-21", "close": 0.0135, "volume": 3560876.0}, {"date": "2023-06-22", "close": 0.0135, "volume": 41413.0}, {"date": "2023-06-23", "close": 0.0153, "volume": 5146537.0}, {"date": "2023-06-26", "close": 0.0126, "volume": 4873853.0}, {"date": "2023-06-27", "close": 0.0144, "volume": 138819.0}, {"date": "2023-06-28", "close": 0.0126, "volume": 55556.0}, {"date": "2023-06-29", "close": 0.0144, "volume": 110498.0}, {"date": "2023-06-30", "close": 0.0144, "volume": 166817.0}, {"date": "2023-07-03", "close": 0.0135, "volume": 275253.0}, {"date": "2023-07-04", "close": 0.0126, "volume": 1043104.0}, {"date": "2023-07-06", "close": 0.0171, "volume": 6924533.0}, {"date": "2023-07-07", "close": 0.018, "volume": 4672374.0}, {"date": "2023-07-10", "close": 0.0198, "volume": 5220117.0}, {"date": "2023-07-11", "close": 0.0198, "volume": 10012186.0}, {"date": "2023-07-12", "close": 0.0198, "volume": 1981312.0}, {"date": "2023-07-13", "close": 0.0198, "volume": 2382644.0}, {"date": "2023-07-14", "close": 0.0207, "volume": 1400076.0}, {"date": "2023-07-17", "close": 0.0189, "volume": 4685393.0}, {"date": "2023-07-18", "close": 0.0207, "volume": 1509316.0}, {"date": "2023-07-19", "close": 0.0198, "volume": 1964411.0}, {"date": "2023-07-20", "close": 0.0198, "volume": 1739526.0}, {"date": "2023-07-21", "close": 0.0198, "volume": 348586.0}, {"date": "2023-07-24", "close": 0.0207, "volume": 1263668.0}, {"date": "2023-07-25", "close": 0.018, "volume": 12841956.0}, {"date": "2023-07-26", "close": 0.0153, "volume": 2970628.0}, {"date": "2023-07-27", "close": 0.0144, "volume": 2291110.0}, {"date": "2023-07-28", "close": 0.0153, "volume": 470082.0}, {"date": "2023-07-31", "close": 0.0162, "volume": 2161434.0}, {"date": "2023-08-02", "close": 0.0153, "volume": 444444.0}, {"date": "2023-08-03", "close": 0.0126, "volume": 4489978.0}, {"date": "2023-08-04", "close": 0.0153, "volume": 1375303.0}, {"date": "2023-08-07", "close": 0.0153, "volume": 522367.0}, {"date": "2023-08-08", "close": 0.0144, "volume": 2012257.0}, {"date": "2023-08-09", "close": 0.0144, "volume": 389727.0}, {"date": "2023-08-10", "close": 0.0144, "volume": 274218.0}, {"date": "2023-08-11", "close": 0.0144, "volume": 846317.0}, {"date": "2023-08-14", "close": 0.0144, "volume": 672224.0}, {"date": "2023-08-15", "close": 0.0144, "volume": 693037.0}, {"date": "2023-08-16", "close": 0.0144, "volume": 839152.0}, {"date": "2023-08-18", "close": 0.0144, "volume": 488778.0}, {"date": "2023-08-21", "close": 0.0153, "volume": 28117.0}, {"date": "2023-08-22", "close": 0.0135, "volume": 2403921.0}, {"date": "2023-08-23", "close": 0.0135, "volume": 1288504.0}, {"date": "2023-08-24", "close": 0.0135, "volume": 111111.0}, {"date": "2023-08-25", "close": 0.0126, "volume": 335981.0}, {"date": "2023-08-28", "close": 0.0126, "volume": 100338.0}, {"date": "2023-08-29", "close": 0.0126, "volume": 4561342.0}, {"date": "2023-08-30", "close": 0.0126, "volume": 103272.0}, {"date": "2023-08-31", "close": 0.0117, "volume": 53333.0}, {"date": "2023-09-01", "close": 0.0117, "volume": 389756.0}, {"date": "2023-09-04", "close": 0.0126, "volume": 855804.0}, {"date": "2023-09-05", "close": 0.0126, "volume": 293062.0}, {"date": "2023-09-06", "close": 0.0126, "volume": 199160.0}, {"date": "2023-09-07", "close": 0.0117, "volume": 794816.0}, {"date": "2023-09-08", "close": 0.0117, "volume": 297222.0}, {"date": "2023-09-11", "close": 0.0126, "volume": 2016343.0}, {"date": "2023-09-12", "close": 0.0117, "volume": 344298.0}, {"date": "2023-09-13", "close": 0.0126, "volume": 44444.0}, {"date": "2023-09-14", "close": 0.0135, "volume": 1719956.0}, {"date": "2023-09-15", "close": 0.0117, "volume": 447732.0}, {"date": "2023-09-18", "close": 0.0135, "volume": 1940437.0}, {"date": "2023-09-19", "close": 0.0126, "volume": 169009.0}, {"date": "2023-09-20", "close": 0.0117, "volume": 634142.0}, {"date": "2023-09-21", "close": 0.0126, "volume": 80916.0}, {"date": "2023-09-22", "close": 0.0117, "volume": 1115590.0}, {"date": "2023-09-25", "close": 0.0117, "volume": 943061.0}, {"date": "2023-09-26", "close": 0.0126, "volume": 5058430.0}, {"date": "2023-09-27", "close": 0.0117, "volume": 55556.0}, {"date": "2023-09-28", "close": 0.0126, "volume": 915032.0}, {"date": "2023-09-29", "close": 0.0117, "volume": 947821.0}, {"date": "2023-10-04", "close": 0.0108, "volume": 1175556.0}, {"date": "2023-10-06", "close": 0.0117, "volume": 256862.0}, {"date": "2023-10-09", "close": 0.0117, "volume": 654736.0}, {"date": "2023-10-10", "close": 0.0108, "volume": 1619000.0}, {"date": "2023-10-11", "close": 0.0126, "volume": 1399233.0}, {"date": "2023-10-12", "close": 0.0108, "volume": 1293650.0}, {"date": "2023-10-13", "close": 0.0108, "volume": 242222.0}, {"date": "2023-10-16", "close": 0.0117, "volume": 656930.0}, {"date": "2023-10-17", "close": 0.0108, "volume": 729874.0}, {"date": "2023-10-18", "close": 0.0108, "volume": 1398859.0}, {"date": "2023-10-19", "close": 0.0108, "volume": 555556.0}, {"date": "2023-10-20", "close": 0.0108, "volume": 3823171.0}, {"date": "2023-10-23", "close": 0.0099, "volume": 1680592.0}, {"date": "2023-10-25", "close": 0.0108, "volume": 457070.0}, {"date": "2023-10-27", "close": 0.009, "volume": 3082938.0}, {"date": "2023-10-30", "close": 0.009, "volume": 2831253.0}, {"date": "2023-10-31", "close": 0.009, "volume": 377404.0}, {"date": "2023-11-01", "close": 0.009, "volume": 931004.0}, {"date": "2023-11-02", "close": 0.00855, "volume": 68578.0}, {"date": "2023-11-03", "close": 0.009, "volume": 781427.0}, {"date": "2023-11-06", "close": 0.00855, "volume": 659581.0}, {"date": "2023-11-07", "close": 0.0099, "volume": 1549001.0}, {"date": "2023-11-08", "close": 0.0081, "volume": 5178589.0}, {"date": "2023-11-09", "close": 0.0081, "volume": 3736669.0}, {"date": "2023-11-10", "close": 0.009, "volume": 862149.0}, {"date": "2023-11-13", "close": 0.009, "volume": 691984.0}, {"date": "2023-11-14", "close": 0.0081, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.0081, "volume": 626952.0}, {"date": "2023-11-17", "close": 0.0081, "volume": 500000.0}, {"date": "2023-11-20", "close": 0.00675, "volume": 5503354.0}, {"date": "2023-11-21", "close": 0.0081, "volume": 1143152.0}, {"date": "2023-11-22", "close": 0.0081, "volume": 435802.0}, {"date": "2023-11-23", "close": 0.0072, "volume": 180000.0}, {"date": "2023-11-24", "close": 0.009, "volume": 1813604.0}, {"date": "2023-11-27", "close": 0.0081, "volume": 1086949.0}, {"date": "2023-11-28", "close": 0.0081, "volume": 2354056.0}, {"date": "2023-11-29", "close": 0.0081, "volume": 3236019.0}, {"date": "2023-11-30", "close": 0.0081, "volume": 613248.0}, {"date": "2023-12-01", "close": 0.0072, "volume": 1054444.0}, {"date": "2023-12-04", "close": 0.0081, "volume": 719326.0}, {"date": "2023-12-05", "close": 0.0081, "volume": 177778.0}, {"date": "2023-12-06", "close": 0.0081, "volume": 288003.0}, {"date": "2023-12-07", "close": 0.0072, "volume": 3723677.0}, {"date": "2023-12-08", "close": 0.0081, "volume": 146667.0}, {"date": "2023-12-11", "close": 0.0072, "volume": 490653.0}, {"date": "2023-12-12", "close": 0.0081, "volume": 288889.0}, {"date": "2023-12-13", "close": 0.0072, "volume": 1179189.0}, {"date": "2023-12-14", "close": 0.0072, "volume": 838477.0}, {"date": "2023-12-18", "close": 0.0072, "volume": 4229376.0}, {"date": "2023-12-19", "close": 0.0072, "volume": 69444.0}, {"date": "2023-12-21", "close": 0.0081, "volume": 1555290.0}, {"date": "2023-12-22", "close": 0.0072, "volume": 1400001.0}, {"date": "2023-12-27", "close": 0.0072, "volume": 89969.0}, {"date": "2023-12-28", "close": 0.0072, "volume": 888889.0}, {"date": "2024-01-02", "close": 0.0072, "volume": 1555554.0}, {"date": "2024-01-03", "close": 0.0072, "volume": 35556.0}, {"date": "2024-01-04", "close": 0.0063, "volume": 431114.0}, {"date": "2024-01-05", "close": 0.0072, "volume": 1201171.0}, {"date": "2024-01-09", "close": 0.0063, "volume": 1433333.0}, {"date": "2024-01-10", "close": 0.0072, "volume": 3036641.0}, {"date": "2024-01-11", "close": 0.0072, "volume": 964451.0}, {"date": "2024-01-12", "close": 0.009, "volume": 3200583.0}, {"date": "2024-01-15", "close": 0.0081, "volume": 4981876.0}, {"date": "2024-01-16", "close": 0.0081, "volume": 435833.0}, {"date": "2024-01-17", "close": 0.0081, "volume": 151742.0}, {"date": "2024-01-18", "close": 0.0072, "volume": 1092291.0}, {"date": "2024-01-19", "close": 0.0072, "volume": 1607842.0}, {"date": "2024-01-22", "close": 0.00675, "volume": 301422.0}, {"date": "2024-01-23", "close": 0.0072, "volume": 600131.0}, {"date": "2024-01-24", "close": 0.00675, "volume": 33333.0}, {"date": "2024-01-25", "close": 0.0072, "volume": 710753.0}, {"date": "2024-01-31", "close": 0.0072, "volume": 305556.0}, {"date": "2024-02-02", "close": 0.0072, "volume": 250000.0}, {"date": "2024-02-05", "close": 0.00675, "volume": 1537352.0}, {"date": "2024-02-06", "close": 0.0072, "volume": 242222.0}, {"date": "2024-02-08", "close": 0.0072, "volume": 2266809.0}, {"date": "2024-02-09", "close": 0.0072, "volume": 291667.0}, {"date": "2024-02-12", "close": 0.0063, "volume": 729609.0}, {"date": "2024-02-14", "close": 0.0063, "volume": 1229079.0}, {"date": "2024-02-15", "close": 0.0063, "volume": 1021979.0}, {"date": "2024-02-16", "close": 0.0063, "volume": 4435600.0}, {"date": "2024-02-19", "close": 0.0063, "volume": 796667.0}, {"date": "2024-02-20", "close": 0.0063, "volume": 547989.0}, {"date": "2024-02-21", "close": 0.0072, "volume": 888889.0}, {"date": "2024-02-22", "close": 0.00675, "volume": 3311156.0}, {"date": "2024-02-23", "close": 0.0072, "volume": 409722.0}, {"date": "2024-02-27", "close": 0.0063, "volume": 1745006.0}, {"date": "2024-02-28", "close": 0.0063, "volume": 950814.0}, {"date": "2024-02-29", "close": 0.0063, "volume": 1270512.0}, {"date": "2024-03-01", "close": 0.0054, "volume": 635803.0}, {"date": "2024-03-04", "close": 0.0054, "volume": 680000.0}, {"date": "2024-03-06", "close": 0.0054, "volume": 781048.0}, {"date": "2024-03-07", "close": 0.0063, "volume": 2643766.0}, {"date": "2024-03-08", "close": 0.0063, "volume": 382063.0}, {"date": "2024-03-11", "close": 0.0063, "volume": 158909.0}, {"date": "2024-03-12", "close": 0.0054, "volume": 64778.0}, {"date": "2024-03-13", "close": 0.0063, "volume": 17460.0}, {"date": "2024-03-15", "close": 0.0054, "volume": 20000.0}, {"date": "2024-03-18", "close": 0.0063, "volume": 1279421.0}, {"date": "2024-03-19", "close": 0.0054, "volume": 920793.0}, {"date": "2024-03-20", "close": 0.0054, "volume": 1215987.0}, {"date": "2024-03-21", "close": 0.0054, "volume": 1052381.0}, {"date": "2024-03-22", "close": 0.0054, "volume": 1165454.0}, {"date": "2024-03-25", "close": 0.0054, "volume": 2310663.0}, {"date": "2024-03-26", "close": 0.0045, "volume": 5433333.0}, {"date": "2024-03-27", "close": 0.0045, "volume": 1670000.0}, {"date": "2024-03-28", "close": 0.0054, "volume": 922222.0}, {"date": "2024-04-02", "close": 0.0054, "volume": 5954067.0}, {"date": "2024-04-03", "close": 0.0054, "volume": 226963.0}, {"date": "2024-04-04", "close": 0.0054, "volume": 610913.0}, {"date": "2024-04-05", "close": 0.0045, "volume": 795259.0}, {"date": "2024-04-08", "close": 0.0045, "volume": 153513.0}, {"date": "2024-04-09", "close": 0.00495, "volume": 53703.0}, {"date": "2024-04-10", "close": 0.0045, "volume": 202444.0}, {"date": "2024-04-11", "close": 0.0072, "volume": 6178054.0}, {"date": "2024-04-12", "close": 0.009, "volume": 6372231.0}, {"date": "2024-04-15", "close": 0.009, "volume": 2515340.0}, {"date": "2024-04-16", "close": 0.0108, "volume": 3489208.0}, {"date": "2024-04-17", "close": 0.009, "volume": 1252467.0}, {"date": "2024-04-18", "close": 0.009, "volume": 1305362.0}, {"date": "2024-04-19", "close": 0.009, "volume": 2093504.0}, {"date": "2024-04-22", "close": 0.0099, "volume": 472270.0}, {"date": "2024-04-23", "close": 0.009, "volume": 3408639.0}, {"date": "2024-04-24", "close": 0.0081, "volume": 640120.0}, {"date": "2024-04-26", "close": 0.009, "volume": 807003.0}, {"date": "2024-04-29", "close": 0.009, "volume": 196010.0}, {"date": "2024-04-30", "close": 0.009, "volume": 756778.0}, {"date": "2024-05-01", "close": 0.009, "volume": 550978.0}, {"date": "2024-05-02", "close": 0.009, "volume": 1034247.0}, {"date": "2024-05-03", "close": 0.0081, "volume": 1876318.0}, {"date": "2024-05-06", "close": 0.0081, "volume": 359506.0}, {"date": "2024-05-07", "close": 0.0081, "volume": 201222.0}, {"date": "2024-05-08", "close": 0.0081, "volume": 111111.0}, {"date": "2024-05-09", "close": 0.0081, "volume": 756976.0}, {"date": "2024-05-10", "close": 0.00855, "volume": 750107.0}, {"date": "2024-05-13", "close": 0.0099, "volume": 3362071.0}, {"date": "2024-05-14", "close": 0.0099, "volume": 662544.0}, {"date": "2024-05-15", "close": 0.009, "volume": 1877778.0}, {"date": "2024-05-16", "close": 0.009, "volume": 233283.0}, {"date": "2024-05-21", "close": 0.009, "volume": 608548.0}, {"date": "2024-05-22", "close": 0.009, "volume": 180617.0}, {"date": "2024-05-23", "close": 0.009, "volume": 132347.0}, {"date": "2024-05-24", "close": 0.0081, "volume": 3690673.0}, {"date": "2024-05-27", "close": 0.0081, "volume": 210780.0}, {"date": "2024-05-28", "close": 0.0081, "volume": 123457.0}, {"date": "2024-05-29", "close": 0.0063, "volume": 1346158.0}, {"date": "2024-05-30", "close": 0.0072, "volume": 1005601.0}, {"date": "2024-05-31", "close": 0.0081, "volume": 1012589.0}, {"date": "2024-06-03", "close": 0.0072, "volume": 1543649.0}, {"date": "2024-06-04", "close": 0.0081, "volume": 410052.0}, {"date": "2024-06-05", "close": 0.0072, "volume": 1680066.0}, {"date": "2024-06-06", "close": 0.0072, "volume": 165602.0}, {"date": "2024-06-07", "close": 0.0072, "volume": 244353.0}, {"date": "2024-06-11", "close": 0.0072, "volume": 914814.0}, {"date": "2024-06-12", "close": 0.0072, "volume": 57949.0}, {"date": "2024-06-13", "close": 0.0063, "volume": 4933702.0}, {"date": "2024-06-14", "close": 0.0063, "volume": 1007119.0}, {"date": "2024-06-17", "close": 0.0063, "volume": 2495183.0}, {"date": "2024-06-18", "close": 0.0072, "volume": 694444.0}, {"date": "2024-06-19", "close": 0.0072, "volume": 125000.0}, {"date": "2024-06-20", "close": 0.0063, "volume": 406230.0}, {"date": "2024-06-24", "close": 0.0063, "volume": 667040.0}, {"date": "2024-06-25", "close": 0.0081, "volume": 3518627.0}, {"date": "2024-06-26", "close": 0.0081, "volume": 425339.0}, {"date": "2024-06-27", "close": 0.0072, "volume": 1460691.0}, {"date": "2024-06-28", "close": 0.0072, "volume": 953677.0}, {"date": "2024-07-01", "close": 0.0072, "volume": 903912.0}, {"date": "2024-07-02", "close": 0.0072, "volume": 1834371.0}, {"date": "2024-07-03", "close": 0.0072, "volume": 1321839.0}, {"date": "2024-07-04", "close": 0.0072, "volume": 714568.0}, {"date": "2024-07-08", "close": 0.0072, "volume": 2130.0}, {"date": "2024-07-09", "close": 0.0072, "volume": 182611.0}, {"date": "2024-07-10", "close": 0.0072, "volume": 122540.0}, {"date": "2024-07-11", "close": 0.0072, "volume": 2511012.0}, {"date": "2024-07-15", "close": 0.0072, "volume": 227957.0}, {"date": "2024-07-16", "close": 0.0072, "volume": 203056.0}, {"date": "2024-07-17", "close": 0.0072, "volume": 77296.0}, {"date": "2024-07-18", "close": 0.0072, "volume": 173301.0}, {"date": "2024-07-19", "close": 0.0072, "volume": 988538.0}, {"date": "2024-07-22", "close": 0.0072, "volume": 586024.0}, {"date": "2024-07-23", "close": 0.0072, "volume": 766329.0}, {"date": "2024-07-24", "close": 0.0063, "volume": 3535914.0}, {"date": "2024-07-29", "close": 0.0054, "volume": 1325397.0}, {"date": "2024-07-30", "close": 0.0054, "volume": 468250.0}, {"date": "2024-07-31", "close": 0.0054, "volume": 4133.0}, {"date": "2024-08-01", "close": 0.0054, "volume": 50000.0}, {"date": "2024-08-02", "close": 0.0063, "volume": 365268.0}, {"date": "2024-08-05", "close": 0.0054, "volume": 773706.0}, {"date": "2024-08-06", "close": 0.0063, "volume": 435500.0}, {"date": "2024-08-07", "close": 0.0054, "volume": 596612.0}, {"date": "2024-08-08", "close": 0.0054, "volume": 3957217.0}, {"date": "2024-08-09", "close": 0.0054, "volume": 24691.0}, {"date": "2024-08-12", "close": 0.0054, "volume": 28292.0}, {"date": "2024-08-13", "close": 0.0054, "volume": 691178.0}, {"date": "2024-08-14", "close": 0.0054, "volume": 955556.0}, {"date": "2024-08-19", "close": 0.00585, "volume": 111111.0}, {"date": "2024-08-20", "close": 0.0054, "volume": 3665641.0}, {"date": "2024-08-21", "close": 0.0054, "volume": 1222222.0}, {"date": "2024-08-22", "close": 0.0054, "volume": 1277778.0}, {"date": "2024-08-23", "close": 0.0054, "volume": 24154.0}, {"date": "2024-08-26", "close": 0.0054, "volume": 22222.0}, {"date": "2024-08-27", "close": 0.0054, "volume": 1245110.0}, {"date": "2024-08-29", "close": 0.0054, "volume": 55556.0}, {"date": "2024-08-30", "close": 0.0063, "volume": 158730.0}, {"date": "2024-09-02", "close": 0.00585, "volume": 555556.0}, {"date": "2024-09-03", "close": 0.0063, "volume": 94584.0}, {"date": "2024-09-04", "close": 0.0054, "volume": 1591606.0}, {"date": "2024-09-05", "close": 0.0054, "volume": 1264963.0}, {"date": "2024-09-06", "close": 0.0054, "volume": 1234729.0}, {"date": "2024-09-09", "close": 0.0054, "volume": 2289557.0}, {"date": "2024-09-10", "close": 0.0054, "volume": 510467.0}, {"date": "2024-09-11", "close": 0.0063, "volume": 70556.0}, {"date": "2024-09-12", "close": 0.0054, "volume": 4451714.0}, {"date": "2024-09-13", "close": 0.0054, "volume": 1214920.0}, {"date": "2024-09-16", "close": 0.0054, "volume": 642593.0}, {"date": "2024-09-17", "close": 0.0054, "volume": 756296.0}, {"date": "2024-09-18", "close": 0.0054, "volume": 368703.0}, {"date": "2024-09-19", "close": 0.0054, "volume": 240740.0}, {"date": "2024-09-23", "close": 0.0045, "volume": 333333.0}, {"date": "2024-09-24", "close": 0.0054, "volume": 4060842.0}, {"date": "2024-09-25", "close": 0.0054, "volume": 252768.0}, {"date": "2024-09-27", "close": 0.0054, "volume": 335556.0}, {"date": "2024-10-01", "close": 0.00495, "volume": 1116712.0}, {"date": "2024-10-02", "close": 0.00495, "volume": 655048.0}, {"date": "2024-10-03", "close": 0.0054, "volume": 124073.0}, {"date": "2024-10-04", "close": 0.00495, "volume": 280554.0}, {"date": "2024-10-08", "close": 0.0054, "volume": 1073642.0}, {"date": "2024-10-09", "close": 0.0054, "volume": 185184.0}, {"date": "2024-10-10", "close": 0.0054, "volume": 185184.0}, {"date": "2024-10-11", "close": 0.00495, "volume": 100926.0}, {"date": "2024-10-14", "close": 0.0054, "volume": 2145892.0}, {"date": "2024-10-15", "close": 0.0063, "volume": 760583.0}, {"date": "2024-10-16", "close": 0.0054, "volume": 1826907.0}, {"date": "2024-10-17", "close": 0.0054, "volume": 1361594.0}, {"date": "2024-10-18", "close": 0.0054, "volume": 365304.0}, {"date": "2024-10-21", "close": 0.0054, "volume": 5290000.0}, {"date": "2024-10-22", "close": 0.0054, "volume": 1920634.0}, {"date": "2024-10-24", "close": 0.0054, "volume": 55556.0}, {"date": "2024-10-25", "close": 0.0045, "volume": 1564143.0}, {"date": "2024-10-28", "close": 0.0054, "volume": 925926.0}, {"date": "2024-10-29", "close": 0.0045, "volume": 333333.0}, {"date": "2024-10-30", "close": 0.0054, "volume": 1255317.0}, {"date": "2024-11-04", "close": 0.0045, "volume": 2333333.0}, {"date": "2024-11-05", "close": 0.0054, "volume": 304441.0}, {"date": "2024-11-08", "close": 0.0054, "volume": 185184.0}, {"date": "2024-11-11", "close": 0.0045, "volume": 1982348.0}, {"date": "2024-11-12", "close": 0.0045, "volume": 1228784.0}, {"date": "2024-11-13", "close": 0.0045, "volume": 2450758.0}, {"date": "2024-11-15", "close": 0.0045, "volume": 10191.0}, {"date": "2024-11-18", "close": 0.0045, "volume": 1173766.0}, {"date": "2024-11-19", "close": 0.0045, "volume": 863074.0}, {"date": "2024-11-20", "close": 0.0045, "volume": 3701206.0}, {"date": "2024-11-21", "close": 0.0045, "volume": 2917778.0}, {"date": "2024-11-22", "close": 0.0045, "volume": 1996733.0}, {"date": "2024-11-25", "close": 0.0045, "volume": 111111.0}, {"date": "2024-11-26", "close": 0.0045, "volume": 541144.0}, {"date": "2024-11-27", "close": 0.0036, "volume": 1698557.0}, {"date": "2024-11-28", "close": 0.0036, "volume": 626983.0}, {"date": "2024-12-02", "close": 0.0045, "volume": 322122.0}, {"date": "2024-12-03", "close": 0.0045, "volume": 257778.0}, {"date": "2024-12-04", "close": 0.0045, "volume": 1000000.0}, {"date": "2024-12-05", "close": 0.0036, "volume": 2815418.0}, {"date": "2024-12-06", "close": 0.0045, "volume": 222222.0}, {"date": "2024-12-09", "close": 0.0045, "volume": 424936.0}, {"date": "2024-12-10", "close": 0.00405, "volume": 1736413.0}, {"date": "2024-12-11", "close": 0.0036, "volume": 3719506.0}, {"date": "2024-12-12", "close": 0.0036, "volume": 2248266.0}, {"date": "2024-12-13", "close": 0.0036, "volume": 1987720.0}, {"date": "2024-12-16", "close": 0.006, "volume": 7218750.0}, {"date": "2024-12-17", "close": 0.007, "volume": 14950771.0}, {"date": "2024-12-18", "close": 0.005, "volume": 1983000.0}, {"date": "2024-12-19", "close": 0.005, "volume": 199274.0}, {"date": "2024-12-20", "close": 0.005, "volume": 2591225.0}, {"date": "2024-12-23", "close": 0.005, "volume": 3232251.0}, {"date": "2024-12-27", "close": 0.006, "volume": 3142163.0}, {"date": "2024-12-30", "close": 0.006, "volume": 4403225.0}, {"date": "2024-12-31", "close": 0.006, "volume": 2470000.0}, {"date": "2025-01-02", "close": 0.007, "volume": 1014132.0}, {"date": "2025-01-03", "close": 0.007, "volume": 12885280.0}, {"date": "2025-01-06", "close": 0.007, "volume": 4001293.0}, {"date": "2025-01-07", "close": 0.007, "volume": 250000.0}, {"date": "2025-01-09", "close": 0.007, "volume": 2009523.0}, {"date": "2025-01-10", "close": 0.007, "volume": 2867170.0}, {"date": "2025-01-13", "close": 0.008, "volume": 139659.0}, {"date": "2025-01-14", "close": 0.008, "volume": 320000.0}, {"date": "2025-01-15", "close": 0.006, "volume": 1503968.0}, {"date": "2025-01-16", "close": 0.006, "volume": 2244265.0}, {"date": "2025-01-17", "close": 0.007, "volume": 1472611.0}, {"date": "2025-01-20", "close": 0.006, "volume": 1314157.0}, {"date": "2025-01-21", "close": 0.007, "volume": 1256517.0}, {"date": "2025-01-22", "close": 0.009, "volume": 11167212.0}, {"date": "2025-01-23", "close": 0.009, "volume": 4924569.0}, {"date": "2025-01-24", "close": 0.008, "volume": 6471411.0}, {"date": "2025-01-28", "close": 0.007, "volume": 11757878.0}, {"date": "2025-01-29", "close": 0.006, "volume": 925834.0}, {"date": "2025-01-30", "close": 0.007, "volume": 348100.0}, {"date": "2025-01-31", "close": 0.007, "volume": 150000.0}, {"date": "2025-02-03", "close": 0.0065, "volume": 1050698.0}, {"date": "2025-02-04", "close": 0.006, "volume": 625915.0}, {"date": "2025-02-05", "close": 0.007, "volume": 7561.0}, {"date": "2025-02-06", "close": 0.007, "volume": 571006.0}, {"date": "2025-02-07", "close": 0.006, "volume": 11024431.0}, {"date": "2025-02-10", "close": 0.005, "volume": 541824.0}, {"date": "2025-02-11", "close": 0.006, "volume": 2051333.0}, {"date": "2025-02-12", "close": 0.006, "volume": 1540420.0}, {"date": "2025-02-13", "close": 0.006, "volume": 1469729.0}, {"date": "2025-02-14", "close": 0.006, "volume": 300000.0}, {"date": "2025-02-17", "close": 0.005, "volume": 513666.0}, {"date": "2025-02-19", "close": 0.006, "volume": 972333.0}, {"date": "2025-02-24", "close": 0.006, "volume": 3111215.0}, {"date": "2025-02-25", "close": 0.006, "volume": 17303.0}, {"date": "2025-02-28", "close": 0.0055, "volume": 628333.0}, {"date": "2025-03-03", "close": 0.006, "volume": 583333.0}, {"date": "2025-03-04", "close": 0.006, "volume": 1999999.0}, {"date": "2025-03-05", "close": 0.005, "volume": 7155268.0}, {"date": "2025-03-06", "close": 0.005, "volume": 1223928.0}, {"date": "2025-03-10", "close": 0.006, "volume": 6105240.0}, {"date": "2025-03-11", "close": 0.006, "volume": 3524402.0}, {"date": "2025-03-12", "close": 0.006, "volume": 1026345.0}, {"date": "2025-03-13", "close": 0.005, "volume": 4622387.0}, {"date": "2025-03-14", "close": 0.006, "volume": 364756.0}, {"date": "2025-03-17", "close": 0.006, "volume": 1132953.0}, {"date": "2025-03-18", "close": 0.006, "volume": 75889.0}, {"date": "2025-03-20", "close": 0.006, "volume": 25333.0}, {"date": "2025-03-21", "close": 0.005, "volume": 7315298.0}, {"date": "2025-03-24", "close": 0.005, "volume": 100000.0}, {"date": "2025-03-25", "close": 0.006, "volume": 10905519.0}, {"date": "2025-03-26", "close": 0.006, "volume": 19401.0}, {"date": "2025-03-27", "close": 0.006, "volume": 2945.0}, {"date": "2025-03-31", "close": 0.006, "volume": 85000.0}, {"date": "2025-04-01", "close": 0.005, "volume": 191352.0}, {"date": "2025-04-02", "close": 0.005, "volume": 1593585.0}, {"date": "2025-04-03", "close": 0.005, "volume": 4234648.0}, {"date": "2025-04-04", "close": 0.004, "volume": 283953.0}, {"date": "2025-04-07", "close": 0.004, "volume": 2650000.0}, {"date": "2025-04-08", "close": 0.005, "volume": 200000.0}, {"date": "2025-04-09", "close": 0.005, "volume": 1597010.0}, {"date": "2025-04-10", "close": 0.005, "volume": 792112.0}, {"date": "2025-04-14", "close": 0.005, "volume": 7241.0}, {"date": "2025-04-16", "close": 0.005, "volume": 200000.0}, {"date": "2025-04-22", "close": 0.005, "volume": 2320158.0}, {"date": "2025-04-23", "close": 0.005, "volume": 2633968.0}, {"date": "2025-04-24", "close": 0.005, "volume": 300000.0}, {"date": "2025-04-28", "close": 0.005, "volume": 2785737.0}, {"date": "2025-04-29", "close": 0.005, "volume": 523703.0}, {"date": "2025-05-01", "close": 0.005, "volume": 28.0}, {"date": "2025-05-02", "close": 0.005, "volume": 2720.0}, {"date": "2025-05-05", "close": 0.005, "volume": 500000.0}, {"date": "2025-05-06", "close": 0.005, "volume": 7196.0}, {"date": "2025-05-07", "close": 0.005, "volume": 76024.0}, {"date": "2025-05-08", "close": 0.005, "volume": 207846.0}, {"date": "2025-05-09", "close": 0.005, "volume": 238571.0}, {"date": "2025-05-12", "close": 0.005, "volume": 304605.0}, {"date": "2025-05-13", "close": 0.005, "volume": 250000.0}, {"date": "2025-05-14", "close": 0.005, "volume": 903663.0}, {"date": "2025-05-15", "close": 0.006, "volume": 6783059.0}, {"date": "2025-05-16", "close": 0.006, "volume": 2526018.0}, {"date": "2025-05-19", "close": 0.006, "volume": 10998501.0}, {"date": "2025-05-20", "close": 0.006, "volume": 1720001.0}, {"date": "2025-05-21", "close": 0.006, "volume": 19630784.0}, {"date": "2025-05-22", "close": 0.006, "volume": 382887.0}, {"date": "2025-05-23", "close": 0.006, "volume": 166668.0}, {"date": "2025-05-26", "close": 0.006, "volume": 7483447.0}, {"date": "2025-05-27", "close": 0.006, "volume": 180002.0}, {"date": "2025-05-28", "close": 0.006, "volume": 2526442.0}, {"date": "2025-05-29", "close": 0.005, "volume": 1788032.0}, {"date": "2025-05-30", "close": 0.005, "volume": 1061430.0}, {"date": "2025-06-03", "close": 0.015, "volume": 65692044.0}, {"date": "2025-06-04", "close": 0.019, "volume": 72449714.0}, {"date": "2025-06-05", "close": 0.015, "volume": 23465368.0}, {"date": "2025-06-10", "close": 0.016, "volume": 32370939.0}, {"date": "2025-06-11", "close": 0.015, "volume": 13725737.0}, {"date": "2025-06-12", "close": 0.013, "volume": 12040545.0}, {"date": "2025-06-13", "close": 0.013, "volume": 5611437.0}, {"date": "2025-06-16", "close": 0.013, "volume": 7021504.0}, {"date": "2025-06-17", "close": 0.014, "volume": 16178598.0}, {"date": "2025-06-18", "close": 0.014, "volume": 4037818.0}, {"date": "2025-06-19", "close": 0.013, "volume": 28523427.0}, {"date": "2025-06-20", "close": 0.013, "volume": 1222108.0}, {"date": "2025-06-23", "close": 0.013, "volume": 506902.0}, {"date": "2025-06-24", "close": 0.013, "volume": 1451866.0}, {"date": "2025-06-25", "close": 0.014, "volume": 8475797.0}, {"date": "2025-06-26", "close": 0.015, "volume": 7840986.0}, {"date": "2025-06-27", "close": 0.014, "volume": 2585609.0}, {"date": "2025-06-30", "close": 0.015, "volume": 7816731.0}, {"date": "2025-07-01", "close": 0.015, "volume": 1808241.0}, {"date": "2025-07-02", "close": 0.017, "volume": 9048842.0}, {"date": "2025-07-03", "close": 0.016, "volume": 5313135.0}, {"date": "2025-07-04", "close": 0.017, "volume": 8342972.0}, {"date": "2025-07-07", "close": 0.016, "volume": 9437562.0}, {"date": "2025-07-08", "close": 0.016, "volume": 1877500.0}, {"date": "2025-07-09", "close": 0.0145, "volume": 10813827.0}, {"date": "2025-07-10", "close": 0.015, "volume": 2132901.0}, {"date": "2025-07-11", "close": 0.016, "volume": 7017851.0}, {"date": "2025-07-14", "close": 0.017, "volume": 6190580.0}, {"date": "2025-07-15", "close": 0.019, "volume": 22017924.0}, {"date": "2025-07-16", "close": 0.019, "volume": 9624128.0}, {"date": "2025-07-17", "close": 0.019, "volume": 7011583.0}, {"date": "2025-07-18", "close": 0.019, "volume": 7053831.0}, {"date": "2025-07-21", "close": 0.019, "volume": 1423324.0}, {"date": "2025-07-22", "close": 0.022, "volume": 21447641.0}, {"date": "2025-07-23", "close": 0.02, "volume": 11593602.0}, {"date": "2025-07-24", "close": 0.02, "volume": 2261676.0}, {"date": "2025-07-25", "close": 0.02, "volume": 6388529.0}, {"date": "2025-07-28", "close": 0.019, "volume": 9122913.0}, {"date": "2025-07-29", "close": 0.018, "volume": 905538.0}, {"date": "2025-07-30", "close": 0.02, "volume": 2053935.0}, {"date": "2025-07-31", "close": 0.019, "volume": 3123603.0}, {"date": "2025-08-01", "close": 0.019, "volume": 2296571.0}, {"date": "2025-08-04", "close": 0.019, "volume": 2576632.0}, {"date": "2025-08-05", "close": 0.019, "volume": 731445.0}, {"date": "2025-08-06", "close": 0.019, "volume": 611020.0}, {"date": "2025-08-07", "close": 0.02, "volume": 6041253.0}, {"date": "2025-08-08", "close": 0.022, "volume": 10144606.0}, {"date": "2025-08-11", "close": 0.03, "volume": 57870175.0}, {"date": "2025-08-12", "close": 0.029, "volume": 18376040.0}, {"date": "2025-08-13", "close": 0.028, "volume": 7386315.0}, {"date": "2025-08-14", "close": 0.03, "volume": 2996909.0}, {"date": "2025-08-15", "close": 0.033, "volume": 22105346.0}, {"date": "2025-08-18", "close": 0.034, "volume": 13104832.0}, {"date": "2025-08-19", "close": 0.031, "volume": 9245166.0}, {"date": "2025-08-20", "close": 0.032, "volume": 9190905.0}, {"date": "2025-08-21", "close": 0.03, "volume": 2193464.0}, {"date": "2025-08-22", "close": 0.0295, "volume": 2066337.0}, {"date": "2025-08-25", "close": 0.031, "volume": 13270190.0}, {"date": "2025-08-26", "close": 0.03, "volume": 4619316.0}, {"date": "2025-08-27", "close": 0.031, "volume": 7210755.0}, {"date": "2025-08-28", "close": 0.03, "volume": 750679.0}, {"date": "2025-08-29", "close": 0.03, "volume": 4447759.0}, {"date": "2025-09-01", "close": 0.029, "volume": 2815983.0}, {"date": "2025-09-02", "close": 0.029, "volume": 3867685.0}, {"date": "2025-09-03", "close": 0.028, "volume": 12427172.0}, {"date": "2025-09-04", "close": 0.028, "volume": 4260428.0}, {"date": "2025-09-05", "close": 0.029, "volume": 2103514.0}, {"date": "2025-09-08", "close": 0.029, "volume": 6310762.0}, {"date": "2025-09-09", "close": 0.028, "volume": 1431600.0}, {"date": "2025-09-10", "close": 0.026, "volume": 3986976.0}, {"date": "2025-09-11", "close": 0.025, "volume": 12594665.0}, {"date": "2025-09-12", "close": 0.026, "volume": 9402138.0}, {"date": "2025-09-15", "close": 0.027, "volume": 2127947.0}, {"date": "2025-09-16", "close": 0.027, "volume": 1866817.0}, {"date": "2025-09-17", "close": 0.028, "volume": 1950352.0}, {"date": "2025-09-18", "close": 0.027, "volume": 3464182.0}, {"date": "2025-09-19", "close": 0.031, "volume": 4950918.0}, {"date": "2025-09-22", "close": 0.033, "volume": 6715445.0}, {"date": "2025-09-23", "close": 0.031, "volume": 1110251.0}, {"date": "2025-09-24", "close": 0.029, "volume": 1659237.0}, {"date": "2025-09-25", "close": 0.029, "volume": 1552283.0}, {"date": "2025-09-26", "close": 0.029, "volume": 1620131.0}, {"date": "2025-09-29", "close": 0.027, "volume": 2747895.0}, {"date": "2025-09-30", "close": 0.028, "volume": 3225072.0}, {"date": "2025-10-01", "close": 0.03, "volume": 2532878.0}, {"date": "2025-10-02", "close": 0.032, "volume": 6664075.0}, {"date": "2025-10-03", "close": 0.031, "volume": 4606382.0}, {"date": "2025-10-06", "close": 0.033, "volume": 17138128.0}, {"date": "2025-10-07", "close": 0.033, "volume": 1764181.0}, {"date": "2025-10-08", "close": 0.032, "volume": 1294967.0}, {"date": "2025-10-13", "close": 0.03, "volume": 11974447.0}, {"date": "2025-10-14", "close": 0.034, "volume": 13181474.0}, {"date": "2025-10-15", "close": 0.036, "volume": 14944901.0}, {"date": "2025-10-16", "close": 0.036, "volume": 4971314.0}, {"date": "2025-10-17", "close": 0.033, "volume": 12806173.0}, {"date": "2025-10-20", "close": 0.031, "volume": 3809994.0}, {"date": "2025-10-21", "close": 0.03, "volume": 11304261.0}, {"date": "2025-10-22", "close": 0.028, "volume": 16132357.0}, {"date": "2025-10-23", "close": 0.027, "volume": 11933102.0}, {"date": "2025-10-24", "close": 0.029, "volume": 3982360.0}, {"date": "2025-10-27", "close": 0.024, "volume": 22128585.0}, {"date": "2025-10-28", "close": 0.023, "volume": 13931564.0}, {"date": "2025-10-29", "close": 0.022, "volume": 3674567.0}, {"date": "2025-10-30", "close": 0.021, "volume": 4679543.0}, {"date": "2025-10-31", "close": 0.023, "volume": 6460782.0}, {"date": "2025-11-03", "close": 0.022, "volume": 2668415.0}, {"date": "2025-11-04", "close": 0.021, "volume": 4091162.0}, {"date": "2025-11-05", "close": 0.018, "volume": 12412172.0}, {"date": "2025-11-06", "close": 0.018, "volume": 10272875.0}, {"date": "2025-11-07", "close": 0.02, "volume": 6914107.0}, {"date": "2025-11-10", "close": 0.02, "volume": 1596588.0}, {"date": "2025-11-11", "close": 0.02, "volume": 3493872.0}, {"date": "2025-11-12", "close": 0.019, "volume": 470904.0}, {"date": "2025-11-13", "close": 0.019, "volume": 1739557.0}, {"date": "2025-11-14", "close": 0.019, "volume": 4586704.0}, {"date": "2025-11-17", "close": 0.019, "volume": 2157278.0}, {"date": "2025-11-18", "close": 0.019, "volume": 3193182.0}, {"date": "2025-11-19", "close": 0.02, "volume": 165899.0}, {"date": "2025-11-20", "close": 0.019, "volume": 866865.0}, {"date": "2025-11-21", "close": 0.02, "volume": 1112490.0}, {"date": "2025-11-24", "close": 0.019, "volume": 5717496.0}, {"date": "2025-11-25", "close": 0.015, "volume": 22589470.0}, {"date": "2025-11-26", "close": 0.017, "volume": 16620896.0}, {"date": "2025-11-27", "close": 0.018, "volume": 1307720.0}, {"date": "2025-11-28", "close": 0.023, "volume": 13834989.0}, {"date": "2025-12-01", "close": 0.024, "volume": 8616666.0}, {"date": "2025-12-02", "close": 0.023, "volume": 5047838.0}, {"date": "2025-12-03", "close": 0.021, "volume": 1797145.0}, {"date": "2025-12-04", "close": 0.022, "volume": 769969.0}, {"date": "2025-12-05", "close": 0.022, "volume": 1264813.0}, {"date": "2025-12-08", "close": 0.021, "volume": 457513.0}, {"date": "2025-12-09", "close": 0.021, "volume": 589285.0}, {"date": "2025-12-10", "close": 0.021, "volume": 1547870.0}, {"date": "2025-12-11", "close": 0.021, "volume": 356409.0}, {"date": "2025-12-12", "close": 0.021, "volume": 270845.0}, {"date": "2025-12-15", "close": 0.021, "volume": 198705.0}, {"date": "2025-12-16", "close": 0.021, "volume": 1632209.0}, {"date": "2025-12-17", "close": 0.021, "volume": 2117891.0}, {"date": "2025-12-18", "close": 0.02, "volume": 584254.0}, {"date": "2025-12-19", "close": 0.02, "volume": 685263.0}, {"date": "2025-12-22", "close": 0.02, "volume": 1124263.0}, {"date": "2025-12-23", "close": 0.02, "volume": 2201374.0}, {"date": "2025-12-24", "close": 0.022, "volume": 1865427.0}, {"date": "2025-12-29", "close": 0.022, "volume": 2071073.0}, {"date": "2025-12-30", "close": 0.023, "volume": 2510691.0}, {"date": "2025-12-31", "close": 0.021, "volume": 2151919.0}, {"date": "2026-01-02", "close": 0.023, "volume": 1870674.0}, {"date": "2026-01-05", "close": 0.024, "volume": 9134907.0}, {"date": "2026-01-06", "close": 0.024, "volume": 5489636.0}, {"date": "2026-01-07", "close": 0.028, "volume": 10333468.0}, {"date": "2026-01-08", "close": 0.028, "volume": 16467053.0}, {"date": "2026-01-09", "close": 0.032, "volume": 28742600.0}, {"date": "2026-01-12", "close": 0.032, "volume": 28944381.0}, {"date": "2026-01-13", "close": 0.029, "volume": 8524276.0}, {"date": "2026-01-14", "close": 0.029, "volume": 2527687.0}, {"date": "2026-01-15", "close": 0.027, "volume": 8037110.0}, {"date": "2026-01-16", "close": 0.027, "volume": 3472900.0}, {"date": "2026-01-19", "close": 0.027, "volume": 7168742.0}, {"date": "2026-01-20", "close": 0.027, "volume": 1838542.0}, {"date": "2026-01-21", "close": 0.029, "volume": 2751059.0}, {"date": "2026-01-22", "close": 0.027, "volume": 3980052.0}, {"date": "2026-01-23", "close": 0.028, "volume": 5908239.0}, {"date": "2026-01-27", "close": 0.026, "volume": 14883154.0}, {"date": "2026-01-28", "close": 0.026, "volume": 5155910.0}, {"date": "2026-01-29", "close": 0.025, "volume": 6526635.0}, {"date": "2026-01-30", "close": 0.024, "volume": 2661497.0}, {"date": "2026-02-02", "close": 0.025, "volume": 3447988.0}, {"date": "2026-02-03", "close": 0.024, "volume": 3863262.0}, {"date": "2026-02-04", "close": 0.026, "volume": 2042588.0}, {"date": "2026-02-05", "close": 0.023, "volume": 6442464.0}, {"date": "2026-02-06", "close": 0.021, "volume": 8688038.0}, {"date": "2026-02-09", "close": 0.023, "volume": 2291955.0}, {"date": "2026-02-10", "close": 0.023, "volume": 221081.0}, {"date": "2026-02-11", "close": 0.022, "volume": 2373235.0}, {"date": "2026-02-12", "close": 0.023, "volume": 753957.0}, {"date": "2026-02-13", "close": 0.022, "volume": 16506.0}, {"date": "2026-02-16", "close": 0.022, "volume": 4455210.0}, {"date": "2026-02-17", "close": 0.022, "volume": 558034.0}, {"date": "2026-02-18", "close": 0.023, "volume": 1026229.0}, {"date": "2026-02-19", "close": 0.023, "volume": 1783828.0}, {"date": "2026-02-20", "close": 0.021, "volume": 4307663.0}, {"date": "2026-02-23", "close": 0.021, "volume": 2322131.0}, {"date": "2026-02-24", "close": 0.021, "volume": 2421309.0}, {"date": "2026-02-25", "close": 0.021, "volume": 1082907.0}, {"date": "2026-02-26", "close": 0.022, "volume": 6161722.0}, {"date": "2026-02-27", "close": 0.021, "volume": 2492937.0}, {"date": "2026-03-02", "close": 0.0205, "volume": 4857393.0}, {"date": "2026-03-03", "close": 0.0205, "volume": 576900.0}, {"date": "2026-03-04", "close": 0.021, "volume": 918904.0}, {"date": "2026-03-05", "close": 0.02, "volume": 1454847.0}, {"date": "2026-03-06", "close": 0.018, "volume": 11658671.0}, {"date": "2026-03-09", "close": 0.017, "volume": 7564801.0}, {"date": "2026-03-10", "close": 0.019, "volume": 1816386.0}, {"date": "2026-03-11", "close": 0.019, "volume": 84074.0}, {"date": "2026-03-12", "close": 0.02, "volume": 1275260.0}, {"date": "2026-03-13", "close": 0.02, "volume": 457281.0}, {"date": "2026-03-16", "close": 0.02, "volume": 3084354.0}, {"date": "2026-03-17", "close": 0.018, "volume": 2722420.0}, {"date": "2026-03-18", "close": 0.018, "volume": 2428940.0}, {"date": "2026-03-19", "close": 0.017, "volume": 7594587.0}, {"date": "2026-03-20", "close": 0.0175, "volume": 1742486.0}, {"date": "2026-03-23", "close": 0.016, "volume": 8771135.0}, {"date": "2026-03-24", "close": 0.018, "volume": 6085980.0}, {"date": "2026-03-25", "close": 0.018, "volume": 1418642.0}, {"date": "2026-03-26", "close": 0.018, "volume": 4687299.0}, {"date": "2026-03-27", "close": 0.02, "volume": 4229928.0}, {"date": "2026-03-30", "close": 0.02, "volume": 1807865.0}, {"date": "2026-03-31", "close": 0.02, "volume": 278153.0}, {"date": "2026-04-01", "close": 0.019, "volume": 509228.0}, {"date": "2026-04-02", "close": 0.018, "volume": 4562336.0}, {"date": "2026-04-07", "close": 0.019, "volume": 3857783.0}, {"date": "2026-04-08", "close": 0.018, "volume": 2659841.0}, {"date": "2026-04-09", "close": 0.018, "volume": 2392424.0}, {"date": "2026-04-10", "close": 0.0185, "volume": 65296.0}, {"date": "2026-04-13", "close": 0.018, "volume": 4209361.0}, {"date": "2026-04-14", "close": 0.019, "volume": 3346530.0}, {"date": "2026-04-15", "close": 0.018, "volume": 1456934.0}, {"date": "2026-04-16", "close": 0.019, "volume": 15541530.0}, {"date": "2026-04-17", "close": 0.019, "volume": 5745161.0}, {"date": "2026-04-20", "close": 0.019, "volume": 4604292.0}, {"date": "2026-04-21", "close": 0.018, "volume": 7409243.0}, {"date": "2026-04-22", "close": 0.018, "volume": 481523.0}, {"date": "2026-04-23", "close": 0.017, "volume": 12260661.0}, {"date": "2026-04-24", "close": 0.016, "volume": 2566825.0}, {"date": "2026-04-27", "close": 0.016, "volume": 4638243.0}, {"date": "2026-04-28", "close": 0.015, "volume": 3669199.0}, {"date": "2026-04-29", "close": 0.02, "volume": 99611164.0}, {"date": "2026-04-30", "close": 0.018, "volume": 11339965.0}, {"date": "2026-05-01", "close": 0.018, "volume": 8104671.0}, {"date": "2026-05-04", "close": 0.018, "volume": 3178774.0}, {"date": "2026-05-05", "close": 0.017, "volume": 6390680.0}, {"date": "2026-05-06", "close": 0.017, "volume": 6497385.0}, {"date": "2026-05-07", "close": 0.016, "volume": 3582026.0}, {"date": "2026-05-08", "close": 0.016, "volume": 2476217.0}, {"date": "2026-05-11", "close": 0.016, "volume": 4250743.0}, {"date": "2026-05-12", "close": 0.016, "volume": 12244395.0}, {"date": "2026-05-13", "close": 0.015, "volume": 2728351.0}, {"date": "2026-05-14", "close": 0.016, "volume": 2326623.0}, {"date": "2026-05-15", "close": 0.015, "volume": 2013357.0}, {"date": "2026-05-18", "close": 0.016, "volume": 115918.0}, {"date": "2026-05-19", "close": 0.014, "volume": 11594574.0}, {"date": "2026-05-20", "close": 0.014, "volume": 4925285.0}, {"date": "2026-05-21", "close": 0.014, "volume": 5869112.0}, {"date": "2026-05-22", "close": 0.015, "volume": 1313052.0}, {"date": "2026-05-25", "close": 0.014, "volume": 3334190.0}, {"date": "2026-05-26", "close": 0.0135, "volume": 3442283.0}, {"date": "2026-05-27", "close": 0.013, "volume": 689271.0}, {"date": "2026-05-28", "close": 0.012, "volume": 7663230.0}, {"date": "2026-05-29", "close": 0.0135, "volume": 2497386.0}, {"date": "2026-06-01", "close": 0.014, "volume": 1801712.0}, {"date": "2026-06-02", "close": 0.013, "volume": 2002117.0}, {"date": "2026-06-03", "close": 0.014, "volume": 434110.0}, {"date": "2026-06-04", "close": 0.013, "volume": 1250000.0}, {"date": "2026-06-05", "close": 0.0135, "volume": 136729.0}, {"date": "2026-06-09", "close": 0.012, "volume": 11267308.0}, {"date": "2026-06-10", "close": 0.013, "volume": 3944999.0}, {"date": "2026-06-11", "close": 0.0125, "volume": 2953115.0}, {"date": "2026-06-12", "close": 0.014, "volume": 5346935.0}, {"date": "2026-06-15", "close": 0.014, "volume": 3539747.0}, {"date": "2026-06-16", "close": 0.015, "volume": 2163465.0}, {"date": "2026-06-17", "close": 0.015, "volume": 2766834.0}, {"date": "2026-06-18", "close": 0.015, "volume": 1400629.0}, {"date": "2026-06-19", "close": 0.014, "volume": 2184390.0}, {"date": "2026-06-22", "close": 0.015, "volume": 5066700.0}, {"date": "2026-06-23", "close": 0.015, "volume": 2436840.0}, {"date": "2026-06-24", "close": 0.014, "volume": 1807404.0}, {"date": "2026-06-25", "close": 0.014, "volume": 5247018.0}, {"date": "2026-06-26", "close": 0.015, "volume": 3953947.0}, {"date": "2026-06-29", "close": 0.015, "volume": 2704226.0}, {"date": "2026-06-30", "close": 0.015, "volume": 2396570.0}, {"date": "2026-07-01", "close": 0.0155, "volume": 686741.0}, {"date": "2026-07-02", "close": 0.015, "volume": 601622.0}, {"date": "2026-07-03", "close": 0.016, "volume": 405000.0}, {"date": "2026-07-06", "close": 0.015, "volume": 1485366.0}, {"date": "2026-07-07", "close": 0.015, "volume": 195173.0}, {"date": "2026-07-08", "close": 0.015, "volume": 664272.0}, {"date": "2026-07-09", "close": 0.015, "volume": 1850364.0}, {"date": "2026-07-10", "close": 0.015, "volume": 1140412.0}, {"date": "2026-07-13", "close": 0.015, "volume": 1352194.0}, {"date": "2026-07-14", "close": 0.0155, "volume": 629266.0}, {"date": "2026-07-15", "close": 0.015, "volume": 2123031.0}, {"date": "2026-07-16", "close": 0.014, "volume": 1152486.0}, {"date": "2026-07-17", "close": 0.014, "volume": 2354702.0}, {"date": "2026-07-20", "close": 0.012, "volume": 3553310.0}, {"date": "2026-07-21", "close": 0.012, "volume": 876168.0}, {"date": "2026-07-22", "close": 0.014, "volume": 3952977.0}, {"date": "2026-07-23", "close": 0.014, "volume": 893828.0}, {"date": "2026-07-24", "close": 0.014, "volume": 925000.0}, {"date": "2026-07-27", "close": 0.014, "volume": 626441.0}, {"date": "2026-07-28", "close": 0.014, "volume": 697803.0}, {"date": "2026-07-29", "close": 0.014, "volume": 89681.0}, {"date": "2026-07-30", "close": 0.014, "volume": 132879.0}, {"date": "2026-07-31", "close": 0.014, "volume": 111489.0}, {"date": "2026-08-03", "close": 0.014, "volume": 427636.0}, {"date": "2026-08-04", "close": 0.0145, "volume": 1972932.0}, {"date": "2026-08-05", "close": 0.014, "volume": 2289630.0}, {"date": "2026-08-06", "close": 0.014, "volume": 197776.0}, {"date": "2026-08-10", "close": 0.013, "volume": 584646.0}, {"date": "2026-08-11", "close": 0.013, "volume": 33333.0}, {"date": "2026-08-12", "close": 0.014, "volume": 3008845.0}, {"date": "2026-08-13", "close": 0.014, "volume": 886106.0}, {"date": "2026-08-14", "close": 0.014, "volume": 2728931.0}, {"date": "2026-08-17", "close": 0.015, "volume": 1625039.0}, {"date": "2026-08-18", "close": 0.014, "volume": 691089.0}, {"date": "2026-08-19", "close": 0.0135, "volume": 77481.0}, {"date": "2026-08-20", "close": 0.013, "volume": 1455912.0}, {"date": "2026-08-21", "close": 0.013, "volume": 193120.0}, {"date": "2026-08-24", "close": 0.012, "volume": 4714241.0}, {"date": "2026-08-25", "close": 0.012, "volume": 1301723.0}, {"date": "2026-08-26", "close": 0.0135, "volume": 4648224.0}, {"date": "2026-08-27", "close": 0.014, "volume": 388333.0}, {"date": "2026-08-28", "close": 0.015, "volume": 37914.0}, {"date": "2026-08-31", "close": 0.014, "volume": 2386257.0}, {"date": "2026-09-01", "close": 0.015, "volume": 306831.0}, {"date": "2026-09-02", "close": 0.015, "volume": 2586.0}, {"date": "2026-09-03", "close": 0.014, "volume": 3384128.0}, {"date": "2026-09-04", "close": 0.0145, "volume": 37500.0}, {"date": "2026-09-07", "close": 0.014, "volume": 5303039.0}, {"date": "2026-09-08", "close": 0.015, "volume": 100000.0}, {"date": "2026-09-09", "close": 0.015, "volume": 637098.0}, {"date": "2026-09-10", "close": 0.014, "volume": 568601.0}, {"date": "2026-09-11", "close": 0.015, "volume": 40674.0}, {"date": "2026-09-14", "close": 0.015, "volume": 35500.0}, {"date": "2026-09-15", "close": 0.015, "volume": 3204649.0}, {"date": "2026-09-17", "close": 0.014, "volume": 1297933.0}, {"date": "2026-09-18", "close": 0.015, "volume": 919711.0}], "refreshing": true}