{"ticker": "MRQ", "overview": {"name": "MRG Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MRQ", "has_prices": true, "as_of": "2026-09-18", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 150000.0, "vwap_5": 0.002, "vwap_20": 0.002024964342220061, "vwap_60": 0.002573173383707598, "vwap_250": 0.00395153894802036, "high_52w": 0.006, "low_52w": 0.002, "avg_volume_20": 4658310.2, "sessions": 400, "market_cap": {"value": 6696302.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150034", "src": "ASX", "ticker": "MRQ", "cik": "", "company": "MRG Metals Limited", "company_raw": "MRG Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MRQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150034", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37008}, {"id": "ASX-03133998", "src": "ASX", "ticker": "MRQ", "cik": "", "company": "MRG Metals Limited", "company_raw": "MRG Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MRQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133998", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "ASX-03133992", "src": "ASX", "ticker": "MRQ", "cik": "", "company": "MRG Metals Limited", "company_raw": "MRG Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MRQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133992", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "ANDREW VAN DER ZWAN", "notice_type": "3Y", "direct_shares": 84126679.0, "indirect_shares": 100813986.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145975-3A703635", "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": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129933-3A700661", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129939-3A700663", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/mrq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/mrq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/mrq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/mrq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2020-11-23", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2020-05-05", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2020-02-13", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2019-12-16", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2019-10-07", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2019-10-07", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2018-01-24", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2017-06-27", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2016-11-24", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2016-09-13", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2016-09-12", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2016-09-09", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2016-08-11", "source_url": "https://www.marketindex.com.au/asx/mrq", "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": "2016-08-11", "source_url": "https://www.marketindex.com.au/asx/mrq", "needs_ocr": 0}], "directors": [{"name": "ANDREW VAN DER ZWAN", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154941-3A705287"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149143-3A704250"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145975-3A703635"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - MRQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145857-3A703607"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Garies Rare Earth Mining Application Accepted by SA DMPR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145268-3A703491"}], "performance": {"ticker": "MRQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-06-08", "close": 0.1148637, "volume": 557617.0}, {"date": "2011-06-09", "close": 0.1148637, "volume": 54848.0}, {"date": "2011-06-10", "close": 0.1203334, "volume": 49820.0}, {"date": "2011-06-14", "close": 0.1203334, "volume": 89584.0}, {"date": "2011-06-15", "close": 0.1203334, "volume": 105582.0}, {"date": "2011-06-16", "close": 0.1203334, "volume": 113809.0}, {"date": "2011-06-17", "close": 0.1258031, "volume": 87299.0}, {"date": "2011-06-20", "close": 0.1258031, "volume": 26875.0}, {"date": "2011-06-22", "close": 0.1258031, "volume": 173684.0}, {"date": "2011-06-24", "close": 0.1367425, "volume": 77975.0}, {"date": "2011-06-27", "close": 0.1258031, "volume": 40130.0}, {"date": "2011-06-28", "close": 0.1258031, "volume": 90782.0}, {"date": "2011-06-29", "close": 0.1258031, "volume": 60963.0}, {"date": "2011-06-30", "close": 0.1422122, "volume": 80727.0}, {"date": "2011-07-04", "close": 0.1586213, "volume": 146260.0}, {"date": "2011-07-05", "close": 0.17229555, "volume": 50816.0}, {"date": "2011-07-06", "close": 0.164091, "volume": 17835.0}, {"date": "2011-07-07", "close": 0.164091, "volume": 189407.0}, {"date": "2011-07-08", "close": 0.164091, "volume": 35002.0}, {"date": "2011-07-11", "close": 0.1750304, "volume": 28338.0}, {"date": "2011-07-12", "close": 0.1805001, "volume": 12066.0}, {"date": "2011-07-13", "close": 0.1695607, "volume": 18283.0}, {"date": "2011-07-14", "close": 0.1805001, "volume": 40222.0}, {"date": "2011-07-15", "close": 0.1969092, "volume": 54848.0}, {"date": "2011-07-18", "close": 0.2023789, "volume": 73130.0}, {"date": "2011-07-19", "close": 0.2023789, "volume": 24444.0}, {"date": "2011-07-20", "close": 0.2078486, "volume": 167411.0}, {"date": "2011-07-21", "close": 0.20511375, "volume": 19418.0}, {"date": "2011-07-22", "close": 0.2023789, "volume": 76604.0}, {"date": "2011-07-25", "close": 0.2242577, "volume": 491652.0}, {"date": "2011-07-26", "close": 0.2625456, "volume": 623553.0}, {"date": "2011-07-27", "close": 0.2789547, "volume": 427519.0}, {"date": "2011-07-28", "close": 0.2625456, "volume": 264102.0}, {"date": "2011-07-29", "close": 0.2625456, "volume": 53248.0}, {"date": "2011-08-01", "close": 0.2516062, "volume": 223138.0}, {"date": "2011-08-02", "close": 0.2461365, "volume": 228532.0}, {"date": "2011-08-03", "close": 0.2297274, "volume": 186592.0}, {"date": "2011-08-04", "close": 0.2297274, "volume": 226411.0}, {"date": "2011-08-05", "close": 0.218788, "volume": 259031.0}, {"date": "2011-08-08", "close": 0.2297274, "volume": 63989.0}, {"date": "2011-08-09", "close": 0.218788, "volume": 18283.0}, {"date": "2011-08-10", "close": 0.218788, "volume": 4571.0}, {"date": "2011-08-11", "close": 0.2297274, "volume": 124499.0}, {"date": "2011-08-12", "close": 0.2297274, "volume": 16454.0}, {"date": "2011-08-15", "close": 0.2297274, "volume": 41816.0}, {"date": "2011-08-16", "close": 0.2297274, "volume": 99347.0}, {"date": "2011-08-17", "close": 0.218788, "volume": 76787.0}, {"date": "2011-08-18", "close": 0.2133183, "volume": 63261.0}, {"date": "2011-08-19", "close": 0.2242577, "volume": 67645.0}, {"date": "2011-08-22", "close": 0.218788, "volume": 76787.0}, {"date": "2011-08-23", "close": 0.2406668, "volume": 107291.0}, {"date": "2011-08-24", "close": 0.23751, "volume": 39472.0}, {"date": "2011-08-25", "close": 0.2280096, "volume": 149994.0}, {"date": "2011-08-29", "close": 0.221676, "volume": 53603.0}, {"date": "2011-08-30", "close": 0.221676, "volume": 1658.0}, {"date": "2011-09-01", "close": 0.221676, "volume": 67023.0}, {"date": "2011-09-02", "close": 0.221676, "volume": 4026.0}, {"date": "2011-09-05", "close": 0.221676, "volume": 3868.0}, {"date": "2011-09-08", "close": 0.221676, "volume": 4026.0}, {"date": "2011-09-09", "close": 0.2090088, "volume": 47287.0}, {"date": "2011-09-12", "close": 0.190008, "volume": 31657.0}, {"date": "2011-09-13", "close": 0.190008, "volume": 15710.0}, {"date": "2011-09-14", "close": 0.15834, "volume": 110586.0}, {"date": "2011-09-15", "close": 0.15834, "volume": 78944.0}, {"date": "2011-09-16", "close": 0.190008, "volume": 7894.0}, {"date": "2011-09-20", "close": 0.190008, "volume": 7909.0}, {"date": "2011-09-21", "close": 0.1963416, "volume": 10193.0}, {"date": "2011-09-27", "close": 0.190008, "volume": 28766.0}, {"date": "2011-10-03", "close": 0.15834, "volume": 118416.0}, {"date": "2011-10-05", "close": 0.15834, "volume": 19736.0}, {"date": "2011-10-06", "close": 0.190008, "volume": 11842.0}, {"date": "2011-10-26", "close": 0.190008, "volume": 5262.0}, {"date": "2011-10-31", "close": 0.1963416, "volume": 55261.0}, {"date": "2011-11-01", "close": 0.1963416, "volume": 3309.0}, {"date": "2011-11-02", "close": 0.221676, "volume": 4585.0}, {"date": "2011-11-28", "close": 0.15834, "volume": 33788.0}, {"date": "2011-11-29", "close": 0.15834, "volume": 78658.0}, {"date": "2011-11-30", "close": 0.15834, "volume": 253808.0}, {"date": "2011-12-05", "close": 0.126672, "volume": 44209.0}, {"date": "2011-12-07", "close": 0.1456728, "volume": 18947.0}, {"date": "2011-12-15", "close": 0.142506, "volume": 172401.0}, {"date": "2011-12-16", "close": 0.1456728, "volume": 80220.0}, {"date": "2012-01-27", "close": 0.1456728, "volume": 47366.0}, {"date": "2012-02-01", "close": 0.1330056, "volume": 31578.0}, {"date": "2012-02-02", "close": 0.1615068, "volume": 202495.0}, {"date": "2012-02-03", "close": 0.15834, "volume": 55261.0}, {"date": "2012-02-06", "close": 0.1456728, "volume": 35683.0}, {"date": "2012-02-07", "close": 0.1456728, "volume": 15789.0}, {"date": "2012-02-08", "close": 0.1520064, "volume": 45788.0}, {"date": "2012-02-09", "close": 0.15834, "volume": 234.0}, {"date": "2012-02-10", "close": 0.174174, "volume": 184559.0}, {"date": "2012-02-14", "close": 0.174174, "volume": 9473.0}, {"date": "2012-02-15", "close": 0.1710072, "volume": 11052.0}, {"date": "2012-02-27", "close": 0.1393392, "volume": 76134.0}, {"date": "2012-02-29", "close": 0.1456728, "volume": 15789.0}, {"date": "2012-03-09", "close": 0.1646736, "volume": 7547.0}, {"date": "2012-03-21", "close": 0.15834, "volume": 22104.0}, {"date": "2012-03-23", "close": 0.15834, "volume": 34735.0}, {"date": "2012-03-26", "close": 0.1520064, "volume": 18947.0}, {"date": "2012-03-29", "close": 0.1520064, "volume": 33472.0}, {"date": "2012-03-30", "close": 0.15834, "volume": 2053.0}, {"date": "2012-04-12", "close": 0.1646736, "volume": 78155.0}, {"date": "2012-04-13", "close": 0.1710072, "volume": 118416.0}, {"date": "2012-04-16", "close": 0.1646736, "volume": 71050.0}, {"date": "2012-04-17", "close": 0.15834, "volume": 15789.0}, {"date": "2012-04-18", "close": 0.1393392, "volume": 39472.0}, {"date": "2012-04-23", "close": 0.1520064, "volume": 7894.0}, {"date": "2012-04-24", "close": 0.1646736, "volume": 7894.0}, {"date": "2012-04-26", "close": 0.1646736, "volume": 2.0}, {"date": "2012-05-24", "close": 0.095004, "volume": 15789.0}, {"date": "2012-05-28", "close": 0.1203384, "volume": 18947.0}, {"date": "2012-05-29", "close": 0.1203384, "volume": 4184.0}, {"date": "2012-05-30", "close": 0.0886704, "volume": 55261.0}, {"date": "2012-05-31", "close": 0.095004, "volume": 15789.0}, {"date": "2012-06-05", "close": 0.095004, "volume": 7894.0}, {"date": "2012-06-19", "close": 0.0760032, "volume": 110522.0}, {"date": "2012-06-20", "close": 0.0760032, "volume": 77365.0}, {"date": "2012-06-21", "close": 0.0823368, "volume": 96312.0}, {"date": "2012-06-22", "close": 0.095004, "volume": 6316.0}, {"date": "2012-06-25", "close": 0.0696696, "volume": 50827.0}, {"date": "2012-06-26", "close": 0.0665028, "volume": 181571.0}, {"date": "2012-06-29", "close": 0.0760032, "volume": 15789.0}, {"date": "2012-07-02", "close": 0.0760032, "volume": 63155.0}, {"date": "2012-07-03", "close": 0.0760032, "volume": 94733.0}, {"date": "2012-07-04", "close": 0.0760032, "volume": 213149.0}, {"date": "2012-07-05", "close": 0.0760032, "volume": 18947.0}, {"date": "2012-07-06", "close": 0.0886704, "volume": 4737.0}, {"date": "2012-07-09", "close": 0.0760032, "volume": 394720.0}, {"date": "2012-07-12", "close": 0.0696696, "volume": 162322.0}, {"date": "2012-07-16", "close": 0.063336, "volume": 157888.0}, {"date": "2012-07-18", "close": 0.063336, "volume": 305908.0}, {"date": "2012-07-23", "close": 0.063336, "volume": 325644.0}, {"date": "2012-07-24", "close": 0.0601692, "volume": 526951.0}, {"date": "2012-07-25", "close": 0.063336, "volume": 197360.0}, {"date": "2012-07-26", "close": 0.0696696, "volume": 156612.0}, {"date": "2012-07-27", "close": 0.0760032, "volume": 232187.0}, {"date": "2012-07-30", "close": 0.0696696, "volume": 465770.0}, {"date": "2012-08-01", "close": 0.0696696, "volume": 31578.0}, {"date": "2012-08-07", "close": 0.0760032, "volume": 94733.0}, {"date": "2012-08-08", "close": 0.0760032, "volume": 173677.0}, {"date": "2012-08-10", "close": 0.0823368, "volume": 31576.0}, {"date": "2012-08-16", "close": 0.095004, "volume": 15789.0}, {"date": "2012-08-17", "close": 0.0760032, "volume": 15789.0}, {"date": "2012-08-21", "close": 0.0728364, "volume": 63155.0}, {"date": "2012-08-24", "close": 0.0823368, "volume": 78946.0}, {"date": "2012-08-28", "close": 0.0696696, "volume": 15789.0}, {"date": "2012-08-31", "close": 0.0760032, "volume": 7894.0}, {"date": "2012-09-14", "close": 0.0601692, "volume": 339459.0}, {"date": "2012-09-20", "close": 0.0665028, "volume": 15789.0}, {"date": "2012-09-21", "close": 0.0696696, "volume": 7894.0}, {"date": "2012-09-25", "close": 0.0570024, "volume": 63155.0}, {"date": "2012-09-27", "close": 0.0538356, "volume": 62614.0}, {"date": "2012-09-28", "close": 0.05256888, "volume": 146474.0}, {"date": "2012-10-01", "close": 0.05320224, "volume": 47366.0}, {"date": "2012-10-02", "close": 0.0506688, "volume": 538976.0}, {"date": "2012-10-03", "close": 0.05193552, "volume": 31578.0}, {"date": "2012-10-04", "close": 0.05193552, "volume": 26020.0}, {"date": "2012-10-05", "close": 0.05256888, "volume": 3401.0}, {"date": "2012-10-08", "close": 0.05256888, "volume": 268956.0}, {"date": "2012-10-09", "close": 0.0570024, "volume": 418403.0}, {"date": "2012-10-10", "close": 0.0760032, "volume": 630736.0}, {"date": "2012-10-11", "close": 0.0760032, "volume": 103444.0}, {"date": "2012-10-12", "close": 0.0823368, "volume": 97259.0}, {"date": "2012-10-15", "close": 0.1013376, "volume": 553398.0}, {"date": "2012-10-16", "close": 0.1076712, "volume": 316250.0}, {"date": "2012-10-17", "close": 0.1076712, "volume": 15789.0}, {"date": "2012-10-18", "close": 0.095004, "volume": 94733.0}, {"date": "2012-10-19", "close": 0.1013376, "volume": 15789.0}, {"date": "2012-10-25", "close": 0.1013376, "volume": 55261.0}, {"date": "2012-10-29", "close": 0.1013376, "volume": 31578.0}, {"date": "2012-10-30", "close": 0.095004, "volume": 286567.0}, {"date": "2012-10-31", "close": 0.1013376, "volume": 489453.0}, {"date": "2012-11-02", "close": 0.095004, "volume": 71050.0}, {"date": "2012-11-05", "close": 0.0823368, "volume": 165782.0}, {"date": "2012-11-06", "close": 0.0918372, "volume": 110522.0}, {"date": "2012-11-08", "close": 0.095004, "volume": 15789.0}, {"date": "2012-11-12", "close": 0.0886704, "volume": 102627.0}, {"date": "2012-11-16", "close": 0.095004, "volume": 205255.0}, {"date": "2012-11-19", "close": 0.1076712, "volume": 143997.0}, {"date": "2012-11-20", "close": 0.1013376, "volume": 220724.0}, {"date": "2012-11-21", "close": 0.1013376, "volume": 88417.0}, {"date": "2012-11-22", "close": 0.1013376, "volume": 133816.0}, {"date": "2012-11-23", "close": 0.1140048, "volume": 22575.0}, {"date": "2012-11-26", "close": 0.1013376, "volume": 31578.0}, {"date": "2012-11-29", "close": 0.1013376, "volume": 78944.0}, {"date": "2012-12-03", "close": 0.1013376, "volume": 78944.0}, {"date": "2012-12-04", "close": 0.1076712, "volume": 167279.0}, {"date": "2012-12-05", "close": 0.1013376, "volume": 236832.0}, {"date": "2012-12-06", "close": 0.1076712, "volume": 10263.0}, {"date": "2012-12-07", "close": 0.1140048, "volume": 123468.0}, {"date": "2012-12-10", "close": 0.1140048, "volume": 122363.0}, {"date": "2012-12-11", "close": 0.1203384, "volume": 586870.0}, {"date": "2012-12-12", "close": 0.1171716, "volume": 12879.0}, {"date": "2012-12-13", "close": 0.1203384, "volume": 355248.0}, {"date": "2012-12-14", "close": 0.126672, "volume": 798955.0}, {"date": "2012-12-17", "close": 0.126672, "volume": 53208.0}, {"date": "2012-12-19", "close": 0.126672, "volume": 71050.0}, {"date": "2012-12-20", "close": 0.126672, "volume": 7894.0}, {"date": "2012-12-21", "close": 0.1235052, "volume": 312461.0}, {"date": "2012-12-27", "close": 0.1203384, "volume": 86838.0}, {"date": "2012-12-28", "close": 0.1235052, "volume": 177624.0}, {"date": "2013-01-02", "close": 0.1203384, "volume": 615764.0}, {"date": "2013-01-07", "close": 0.1203384, "volume": 23683.0}, {"date": "2013-01-09", "close": 0.1203384, "volume": 7894.0}, {"date": "2013-01-14", "close": 0.1140048, "volume": 31578.0}, {"date": "2013-01-15", "close": 0.1140048, "volume": 173677.0}, {"date": "2013-01-16", "close": 0.1203384, "volume": 15789.0}, {"date": "2013-01-17", "close": 0.110838, "volume": 118416.0}, {"date": "2013-01-18", "close": 0.110838, "volume": 167402.0}, {"date": "2013-01-21", "close": 0.110838, "volume": 31578.0}, {"date": "2013-01-22", "close": 0.1140048, "volume": 15789.0}, {"date": "2013-01-24", "close": 0.1203384, "volume": 15789.0}, {"date": "2013-01-29", "close": 0.1140048, "volume": 7894.0}, {"date": "2013-02-04", "close": 0.110838, "volume": 31578.0}, {"date": "2013-02-05", "close": 0.110838, "volume": 205255.0}, {"date": "2013-02-06", "close": 0.1140048, "volume": 157888.0}, {"date": "2013-02-07", "close": 0.1235052, "volume": 65483.0}, {"date": "2013-02-11", "close": 0.126672, "volume": 31578.0}, {"date": "2013-02-12", "close": 0.1140048, "volume": 42548.0}, {"date": "2013-02-18", "close": 0.1140048, "volume": 31578.0}, {"date": "2013-02-19", "close": 0.095004, "volume": 79430.0}, {"date": "2013-02-20", "close": 0.1013376, "volume": 14210.0}, {"date": "2013-02-21", "close": 0.1140048, "volume": 1579.0}, {"date": "2013-02-22", "close": 0.1140048, "volume": 12227.0}, {"date": "2013-02-26", "close": 0.1076712, "volume": 4332.0}, {"date": "2013-02-28", "close": 0.1171716, "volume": 240394.0}, {"date": "2013-03-05", "close": 0.126672, "volume": 31578.0}, {"date": "2013-03-08", "close": 0.1330056, "volume": 146046.0}, {"date": "2013-03-11", "close": 0.1330056, "volume": 23683.0}, {"date": "2013-03-15", "close": 0.1520064, "volume": 555674.0}, {"date": "2013-03-18", "close": 0.1520064, "volume": 181571.0}, {"date": "2013-03-21", "close": 0.1393392, "volume": 71050.0}, {"date": "2013-03-25", "close": 0.1520064, "volume": 39472.0}, {"date": "2013-03-26", "close": 0.1393392, "volume": 216307.0}, {"date": "2013-03-27", "close": 0.1393392, "volume": 625237.0}, {"date": "2013-04-02", "close": 0.1488396, "volume": 114554.0}, {"date": "2013-04-03", "close": 0.1488396, "volume": 701644.0}, {"date": "2013-04-04", "close": 0.1646736, "volume": 575671.0}, {"date": "2013-04-05", "close": 0.15834, "volume": 114469.0}, {"date": "2013-04-09", "close": 0.15834, "volume": 51314.0}, {"date": "2013-04-12", "close": 0.15834, "volume": 201307.0}, {"date": "2013-04-15", "close": 0.1456728, "volume": 31578.0}, {"date": "2013-04-16", "close": 0.1551732, "volume": 7894.0}, {"date": "2013-04-23", "close": 0.1488396, "volume": 23683.0}, {"date": "2013-04-26", "close": 0.1456728, "volume": 126310.0}, {"date": "2013-04-29", "close": 0.1330056, "volume": 157888.0}, {"date": "2013-04-30", "close": 0.1330056, "volume": 186308.0}, {"date": "2013-05-01", "close": 0.1235052, "volume": 86838.0}, {"date": "2013-05-02", "close": 0.126672, "volume": 130258.0}, {"date": "2013-05-03", "close": 0.1235052, "volume": 15789.0}, {"date": "2013-05-06", "close": 0.1330056, "volume": 15789.0}, {"date": "2013-05-09", "close": 0.126672, "volume": 303935.0}, {"date": "2013-05-13", "close": 0.1298388, "volume": 31578.0}, {"date": "2013-05-15", "close": 0.1235052, "volume": 355248.0}, {"date": "2013-05-17", "close": 0.1235052, "volume": 134205.0}, {"date": "2013-05-22", "close": 0.126672, "volume": 102627.0}, {"date": "2013-05-23", "close": 0.126672, "volume": 56919.0}, {"date": "2013-05-28", "close": 0.1235052, "volume": 126310.0}, {"date": "2013-05-30", "close": 0.1330056, "volume": 355248.0}, {"date": "2013-06-04", "close": 0.1330056, "volume": 118416.0}, {"date": "2013-06-05", "close": 0.126672, "volume": 78944.0}, {"date": "2013-06-06", "close": 0.1330056, "volume": 15789.0}, {"date": "2013-06-11", "close": 0.1330056, "volume": 252621.0}, {"date": "2013-06-12", "close": 0.126672, "volume": 86838.0}, {"date": "2013-06-13", "close": 0.126672, "volume": 23683.0}, {"date": "2013-06-14", "close": 0.126672, "volume": 26841.0}, {"date": "2013-06-18", "close": 0.1298388, "volume": 126310.0}, {"date": "2013-06-20", "close": 0.126672, "volume": 382089.0}, {"date": "2013-06-21", "close": 0.1235052, "volume": 39472.0}, {"date": "2013-06-24", "close": 0.126672, "volume": 134205.0}, {"date": "2013-06-25", "close": 0.126672, "volume": 505242.0}, {"date": "2013-06-26", "close": 0.1203384, "volume": 78944.0}, {"date": "2013-06-27", "close": 0.1203384, "volume": 31578.0}, {"date": "2013-06-28", "close": 0.1203384, "volume": 205255.0}, {"date": "2013-07-02", "close": 0.1203384, "volume": 31578.0}, {"date": "2013-07-05", "close": 0.1203384, "volume": 44209.0}, {"date": "2013-07-08", "close": 0.1171716, "volume": 86838.0}, {"date": "2013-07-09", "close": 0.1171716, "volume": 221043.0}, {"date": "2013-07-10", "close": 0.1203384, "volume": 63155.0}, {"date": "2013-07-11", "close": 0.126672, "volume": 80523.0}, {"date": "2013-07-12", "close": 0.1235052, "volume": 55261.0}, {"date": "2013-07-15", "close": 0.1235052, "volume": 209991.0}, {"date": "2013-07-16", "close": 0.126672, "volume": 55788.0}, {"date": "2013-07-17", "close": 0.1203384, "volume": 294753.0}, {"date": "2013-07-18", "close": 0.1203384, "volume": 205523.0}, {"date": "2013-07-19", "close": 0.1171716, "volume": 315776.0}, {"date": "2013-07-22", "close": 0.126672, "volume": 27630.0}, {"date": "2013-07-23", "close": 0.126672, "volume": 655236.0}, {"date": "2013-07-24", "close": 0.1298388, "volume": 47366.0}, {"date": "2013-07-26", "close": 0.1393392, "volume": 142526.0}, {"date": "2013-07-29", "close": 0.1393392, "volume": 37893.0}, {"date": "2013-07-30", "close": 0.1330056, "volume": 71050.0}, {"date": "2013-08-01", "close": 0.1330056, "volume": 173677.0}, {"date": "2013-08-06", "close": 0.1298388, "volume": 157888.0}, {"date": "2013-08-08", "close": 0.1330056, "volume": 153783.0}, {"date": "2013-08-09", "close": 0.1330056, "volume": 134205.0}, {"date": "2013-08-13", "close": 0.1330056, "volume": 94733.0}, {"date": "2013-08-14", "close": 0.1330056, "volume": 153606.0}, {"date": "2013-08-15", "close": 0.1330056, "volume": 394720.0}, {"date": "2013-08-16", "close": 0.1330056, "volume": 110522.0}, {"date": "2013-08-19", "close": 0.1298388, "volume": 78944.0}, {"date": "2013-08-20", "close": 0.1361724, "volume": 264797.0}, {"date": "2013-08-21", "close": 0.1456728, "volume": 197360.0}, {"date": "2013-08-23", "close": 0.1393392, "volume": 3612.0}, {"date": "2013-08-26", "close": 0.1393392, "volume": 23683.0}, {"date": "2013-08-27", "close": 0.1330056, "volume": 78944.0}, {"date": "2013-08-29", "close": 0.1330056, "volume": 110522.0}, {"date": "2013-08-30", "close": 0.1393392, "volume": 162168.0}, {"date": "2013-09-03", "close": 0.1393392, "volume": 61576.0}, {"date": "2013-09-04", "close": 0.1393392, "volume": 23683.0}, {"date": "2013-09-05", "close": 0.1393392, "volume": 22104.0}, {"date": "2013-09-11", "close": 0.1330056, "volume": 79846.0}, {"date": "2013-09-12", "close": 0.1330056, "volume": 191045.0}, {"date": "2013-09-13", "close": 0.1393392, "volume": 481559.0}, {"date": "2013-09-16", "close": 0.1393392, "volume": 47366.0}, {"date": "2013-09-18", "close": 0.1393392, "volume": 115258.0}, {"date": "2013-09-19", "close": 0.1330056, "volume": 157888.0}, {"date": "2013-09-20", "close": 0.1330056, "volume": 163414.0}, {"date": "2013-09-24", "close": 0.1330056, "volume": 31578.0}, {"date": "2013-09-25", "close": 0.1330056, "volume": 240779.0}, {"date": "2013-09-26", "close": 0.1330056, "volume": 18157.0}, {"date": "2013-09-27", "close": 0.1361724, "volume": 236832.0}, {"date": "2013-09-30", "close": 0.1393392, "volume": 118416.0}, {"date": "2013-10-01", "close": 0.1393392, "volume": 9473.0}, {"date": "2013-10-02", "close": 0.1456728, "volume": 143836.0}, {"date": "2013-10-03", "close": 0.1393392, "volume": 97998.0}, {"date": "2013-10-07", "close": 0.1393392, "volume": 35525.0}, {"date": "2013-10-08", "close": 0.1361724, "volume": 91352.0}, {"date": "2013-10-10", "close": 0.1393392, "volume": 15789.0}, {"date": "2013-10-14", "close": 0.1330056, "volume": 142099.0}, {"date": "2013-10-17", "close": 0.1330056, "volume": 157888.0}, {"date": "2013-10-21", "close": 0.1393392, "volume": 66313.0}, {"date": "2013-10-23", "close": 0.126672, "volume": 114469.0}, {"date": "2013-10-24", "close": 0.1330056, "volume": 78944.0}, {"date": "2013-10-25", "close": 0.1361724, "volume": 28420.0}, {"date": "2013-11-01", "close": 0.1330056, "volume": 68681.0}, {"date": "2013-11-06", "close": 0.1330056, "volume": 27630.0}, {"date": "2013-11-08", "close": 0.1330056, "volume": 30824.0}, {"date": "2013-11-13", "close": 0.126672, "volume": 33038.0}, {"date": "2013-11-14", "close": 0.1235052, "volume": 5526.0}, {"date": "2013-11-26", "close": 0.1235052, "volume": 102627.0}, {"date": "2013-11-28", "close": 0.1140048, "volume": 88417.0}, {"date": "2013-12-02", "close": 0.095004, "volume": 139415.0}, {"date": "2013-12-03", "close": 0.1076712, "volume": 31578.0}, {"date": "2013-12-06", "close": 0.1076712, "volume": 15789.0}, {"date": "2013-12-10", "close": 0.1013376, "volume": 151522.0}, {"date": "2013-12-11", "close": 0.1076712, "volume": 22155.0}, {"date": "2013-12-12", "close": 0.095004, "volume": 94733.0}, {"date": "2013-12-13", "close": 0.095004, "volume": 15789.0}, {"date": "2013-12-16", "close": 0.095004, "volume": 15789.0}, {"date": "2013-12-17", "close": 0.095004, "volume": 47366.0}, {"date": "2013-12-31", "close": 0.0886704, "volume": 31578.0}, {"date": "2014-01-02", "close": 0.0886704, "volume": 115786.0}, {"date": "2014-01-03", "close": 0.095004, "volume": 39472.0}, {"date": "2014-01-06", "close": 0.095004, "volume": 11842.0}, {"date": "2014-01-07", "close": 0.095004, "volume": 15789.0}, {"date": "2014-01-09", "close": 0.095004, "volume": 10369.0}, {"date": "2014-01-10", "close": 0.095004, "volume": 12631.0}, {"date": "2014-01-14", "close": 0.095004, "volume": 11842.0}, {"date": "2014-01-20", "close": 0.095004, "volume": 82102.0}, {"date": "2014-01-21", "close": 0.1013376, "volume": 39472.0}, {"date": "2014-01-24", "close": 0.1013376, "volume": 20999.0}, {"date": "2014-01-30", "close": 0.095004, "volume": 49182.0}, {"date": "2014-02-03", "close": 0.0886704, "volume": 221043.0}, {"date": "2014-02-04", "close": 0.0886704, "volume": 108706.0}, {"date": "2014-02-05", "close": 0.0886704, "volume": 34104.0}, {"date": "2014-02-06", "close": 0.0886704, "volume": 98156.0}, {"date": "2014-02-07", "close": 0.1013376, "volume": 51838.0}, {"date": "2014-02-11", "close": 0.1013376, "volume": null}, {"date": "2014-02-12", "close": 0.095004, "volume": 211570.0}, {"date": "2014-02-13", "close": 0.095004, "volume": 64734.0}, {"date": "2014-02-18", "close": 0.095004, "volume": 23683.0}, {"date": "2014-02-25", "close": 0.0855036, "volume": 110522.0}, {"date": "2014-03-05", "close": 0.0823368, "volume": 78944.0}, {"date": "2014-03-06", "close": 0.0823368, "volume": 78944.0}, {"date": "2014-03-07", "close": 0.0823368, "volume": 165790.0}, {"date": "2014-03-14", "close": 0.0760032, "volume": 599975.0}, {"date": "2014-03-18", "close": 0.0696696, "volume": 32564.0}, {"date": "2014-03-19", "close": 0.0728364, "volume": 6908.0}, {"date": "2014-03-20", "close": 0.063336, "volume": 172098.0}, {"date": "2014-03-24", "close": 0.063336, "volume": 407991.0}, {"date": "2014-03-25", "close": 0.0696696, "volume": 276304.0}, {"date": "2014-03-26", "close": 0.0728364, "volume": 580239.0}, {"date": "2014-03-27", "close": 0.0728364, "volume": 264463.0}, {"date": "2014-03-31", "close": 0.0760032, "volume": 110522.0}, {"date": "2014-04-02", "close": 0.0696696, "volume": 126310.0}, {"date": "2014-04-03", "close": 0.0760032, "volume": 7894.0}, {"date": "2014-04-07", "close": 0.0696696, "volume": 63155.0}, {"date": "2014-04-09", "close": 0.0760032, "volume": 7042.0}, {"date": "2014-04-15", "close": 0.0886704, "volume": 64008.0}, {"date": "2014-04-24", "close": 0.0760032, "volume": 203676.0}, {"date": "2014-04-29", "close": 0.0886704, "volume": 142099.0}, {"date": "2014-05-01", "close": 0.095004, "volume": 33156.0}, {"date": "2014-05-21", "close": 0.0886704, "volume": 47366.0}, {"date": "2014-05-22", "close": 0.0886704, "volume": 31578.0}, {"date": "2014-06-04", "close": 0.063336, "volume": 17683.0}, {"date": "2014-06-05", "close": 0.063336, "volume": 59208.0}, {"date": "2014-06-11", "close": 0.063336, "volume": 138152.0}, {"date": "2014-06-12", "close": 0.063336, "volume": 6000.0}, {"date": "2014-06-20", "close": 0.0506688, "volume": 157888.0}, {"date": "2014-06-23", "close": 0.063336, "volume": 367090.0}, {"date": "2014-06-26", "close": 0.0538356, "volume": 292093.0}, {"date": "2014-06-27", "close": 0.0506688, "volume": 138152.0}, {"date": "2014-07-01", "close": 0.0506688, "volume": 78944.0}, {"date": "2014-07-02", "close": 0.0570024, "volume": 157888.0}, {"date": "2014-07-04", "close": 0.063336, "volume": 96628.0}, {"date": "2014-07-07", "close": 0.0760032, "volume": 71050.0}, {"date": "2014-07-09", "close": 0.0760032, "volume": 236006.0}, {"date": "2014-07-10", "close": 0.0760032, "volume": 29340.0}, {"date": "2014-07-14", "close": 0.0570024, "volume": 112759.0}, {"date": "2014-07-15", "close": 0.063336, "volume": 78944.0}, {"date": "2014-07-16", "close": 0.0696696, "volume": 59208.0}, {"date": "2014-07-17", "close": 0.0760032, "volume": 847079.0}, {"date": "2014-07-21", "close": 0.0728364, "volume": 264147.0}, {"date": "2014-07-22", "close": 0.0760032, "volume": 286883.0}, {"date": "2014-07-24", "close": 0.0760032, "volume": 1030220.0}, {"date": "2014-07-25", "close": 0.0696696, "volume": 180782.0}, {"date": "2014-07-28", "close": 0.0760032, "volume": 221043.0}, {"date": "2014-07-29", "close": 0.0728364, "volume": 118416.0}, {"date": "2014-07-31", "close": 0.0823368, "volume": 287198.0}, {"date": "2014-08-01", "close": 0.0855036, "volume": 210465.0}, {"date": "2014-08-04", "close": 0.0855036, "volume": 1421.0}, {"date": "2014-08-05", "close": 0.0728364, "volume": 185159.0}, {"date": "2014-08-06", "close": 0.0823368, "volume": 37735.0}, {"date": "2014-08-07", "close": 0.0823368, "volume": 29148.0}, {"date": "2014-08-11", "close": 0.0823368, "volume": 64305.0}, {"date": "2014-08-12", "close": 0.0886704, "volume": 1725576.0}, {"date": "2014-08-13", "close": 0.0886704, "volume": 744171.0}, {"date": "2014-08-14", "close": 0.0855036, "volume": 288304.0}, {"date": "2014-08-15", "close": 0.07917, "volume": 784704.0}, {"date": "2014-08-18", "close": 0.0855036, "volume": 962644.0}, {"date": "2014-08-19", "close": 0.0886704, "volume": 266649.0}, {"date": "2014-08-20", "close": 0.0918372, "volume": 536030.0}, {"date": "2014-08-21", "close": 0.0918372, "volume": 173677.0}, {"date": "2014-08-25", "close": 0.0886704, "volume": 25262.0}, {"date": "2014-08-26", "close": 0.0855036, "volume": 214317.0}, {"date": "2014-08-27", "close": 0.0886704, "volume": 5521.0}, {"date": "2014-08-28", "close": 0.0886704, "volume": 31578.0}, {"date": "2014-09-01", "close": 0.0886704, "volume": 26659.0}, {"date": "2014-09-02", "close": 0.0886704, "volume": 43825.0}, {"date": "2014-09-03", "close": 0.0855036, "volume": 639447.0}, {"date": "2014-09-04", "close": 0.0855036, "volume": 31578.0}, {"date": "2014-09-05", "close": 0.0823368, "volume": 157888.0}, {"date": "2014-09-09", "close": 0.0886704, "volume": 161270.0}, {"date": "2014-09-10", "close": 0.0886704, "volume": 38683.0}, {"date": "2014-09-11", "close": 0.0823368, "volume": 240554.0}, {"date": "2014-09-12", "close": 0.0823368, "volume": 143408.0}, {"date": "2014-09-15", "close": 0.07917, "volume": 62697.0}, {"date": "2014-09-17", "close": 0.0823368, "volume": 74997.0}, {"date": "2014-09-18", "close": 0.0823368, "volume": 27788.0}, {"date": "2014-09-19", "close": 0.0823368, "volume": 55103.0}, {"date": "2014-09-23", "close": 0.0886704, "volume": 23683.0}, {"date": "2014-09-24", "close": 0.0886704, "volume": 378931.0}, {"date": "2014-09-25", "close": 0.0918372, "volume": 22894.0}, {"date": "2014-09-26", "close": 0.0855036, "volume": 237622.0}, {"date": "2014-09-30", "close": 0.0855036, "volume": 78944.0}, {"date": "2014-10-01", "close": 0.0823368, "volume": 142099.0}, {"date": "2014-10-02", "close": 0.0823368, "volume": 168413.0}, {"date": "2014-10-03", "close": 0.0823368, "volume": 5269.0}, {"date": "2014-10-08", "close": 0.0886704, "volume": 30256.0}, {"date": "2014-10-09", "close": 0.0823368, "volume": 157888.0}, {"date": "2014-10-10", "close": 0.0823368, "volume": 138152.0}, {"date": "2014-10-14", "close": 0.0823368, "volume": 11842.0}, {"date": "2014-10-15", "close": 0.07917, "volume": 101364.0}, {"date": "2014-10-16", "close": 0.0855036, "volume": 31736.0}, {"date": "2014-10-21", "close": 0.0760032, "volume": 172098.0}, {"date": "2014-10-27", "close": 0.0665028, "volume": 138942.0}, {"date": "2014-10-28", "close": 0.0665028, "volume": 15789.0}, {"date": "2014-10-29", "close": 0.07917, "volume": 39788.0}, {"date": "2014-10-30", "close": 0.0696696, "volume": 165767.0}, {"date": "2014-10-31", "close": 0.0696696, "volume": 16578.0}, {"date": "2014-11-03", "close": 0.0760032, "volume": 13420.0}, {"date": "2014-11-05", "close": 0.0760032, "volume": 30788.0}, {"date": "2014-11-06", "close": 0.0728364, "volume": 228938.0}, {"date": "2014-11-11", "close": 0.0696696, "volume": 71602.0}, {"date": "2014-11-12", "close": 0.0728364, "volume": 5526.0}, {"date": "2014-11-17", "close": 0.0665028, "volume": 151629.0}, {"date": "2014-11-18", "close": 0.0696696, "volume": 63155.0}, {"date": "2014-11-19", "close": 0.0760032, "volume": 22047.0}, {"date": "2014-11-20", "close": 0.0696696, "volume": 4985.0}, {"date": "2014-11-24", "close": 0.063336, "volume": 157888.0}, {"date": "2014-11-25", "close": 0.0570024, "volume": 56840.0}, {"date": "2014-11-27", "close": 0.0665028, "volume": 23683.0}, {"date": "2014-11-28", "close": 0.0696696, "volume": 23683.0}, {"date": "2014-12-01", "close": 0.0696696, "volume": 15789.0}, {"date": "2014-12-02", "close": 0.063336, "volume": 55261.0}, {"date": "2014-12-04", "close": 0.0696696, "volume": 406336.0}, {"date": "2014-12-05", "close": 0.0665028, "volume": 157888.0}, {"date": "2014-12-08", "close": 0.0665028, "volume": 33100.0}, {"date": "2014-12-09", "close": 0.0665028, "volume": 232602.0}, {"date": "2014-12-10", "close": 0.0665028, "volume": 140014.0}, {"date": "2014-12-11", "close": 0.0665028, "volume": 185228.0}, {"date": "2014-12-12", "close": 0.0760032, "volume": 27157.0}, {"date": "2014-12-15", "close": 0.0728364, "volume": 255723.0}, {"date": "2014-12-17", "close": 0.063336, "volume": 94733.0}, {"date": "2014-12-23", "close": 0.063336, "volume": 39472.0}, {"date": "2014-12-30", "close": 0.0728364, "volume": 2714.0}, {"date": "2015-01-06", "close": 0.0601692, "volume": 36314.0}, {"date": "2015-01-07", "close": 0.0570024, "volume": 42630.0}, {"date": "2015-01-08", "close": 0.0601692, "volume": 4737.0}, {"date": "2015-01-09", "close": 0.063336, "volume": 63155.0}, {"date": "2015-01-12", "close": 0.063336, "volume": 71050.0}, {"date": "2015-01-19", "close": 0.0601692, "volume": 102627.0}, {"date": "2015-01-23", "close": 0.0570024, "volume": 118416.0}, {"date": "2015-01-27", "close": 0.0570024, "volume": 31578.0}, {"date": "2015-01-30", "close": 0.0601692, "volume": 59997.0}, {"date": "2015-02-03", "close": 0.0601692, "volume": 15789.0}, {"date": "2015-02-04", "close": 0.0570024, "volume": 38215.0}, {"date": "2015-02-06", "close": 0.05763576, "volume": 10736.0}, {"date": "2015-02-09", "close": 0.063336, "volume": 5052.0}, {"date": "2015-02-10", "close": 0.063336, "volume": 266837.0}, {"date": "2015-02-11", "close": 0.0696696, "volume": 208126.0}, {"date": "2015-02-16", "close": 0.063336, "volume": 17361.0}, {"date": "2015-02-17", "close": 0.0601692, "volume": 31578.0}, {"date": "2015-02-24", "close": 0.0601692, "volume": 11842.0}, {"date": "2015-03-03", "close": 0.0570024, "volume": 157888.0}, {"date": "2015-03-05", "close": 0.0570024, "volume": 21315.0}, {"date": "2015-03-06", "close": 0.0570024, "volume": 49735.0}, {"date": "2015-03-18", "close": 0.04686864, "volume": 31578.0}, {"date": "2015-03-25", "close": 0.04686864, "volume": 78944.0}, {"date": "2015-03-27", "close": 0.05256888, "volume": 39472.0}, {"date": "2015-03-30", "close": 0.05256888, "volume": 34577.0}, {"date": "2015-04-02", "close": 0.0538356, "volume": 90786.0}, {"date": "2015-04-07", "close": 0.0538356, "volume": 7894.0}, {"date": "2015-04-08", "close": 0.0538356, "volume": 206360.0}, {"date": "2015-04-09", "close": 0.05573568, "volume": 19736.0}, {"date": "2015-04-13", "close": 0.0570024, "volume": 178944.0}, {"date": "2015-04-17", "close": 0.0601692, "volume": 27469.0}, {"date": "2015-04-21", "close": 0.05890248, "volume": 11052.0}, {"date": "2015-04-23", "close": 0.0696696, "volume": 385247.0}, {"date": "2015-04-24", "close": 0.0728364, "volume": 360086.0}, {"date": "2015-04-27", "close": 0.0728364, "volume": 319565.0}, {"date": "2015-04-28", "close": 0.0728364, "volume": 82891.0}, {"date": "2015-04-29", "close": 0.0760032, "volume": 405141.0}, {"date": "2015-04-30", "close": 0.0760032, "volume": 204781.0}, {"date": "2015-05-01", "close": 0.0760032, "volume": 134205.0}, {"date": "2015-05-04", "close": 0.0760032, "volume": 238310.0}, {"date": "2015-05-05", "close": 0.0760032, "volume": 225328.0}, {"date": "2015-05-06", "close": 0.0760032, "volume": 116837.0}, {"date": "2015-05-07", "close": 0.0760032, "volume": 106494.0}, {"date": "2015-05-08", "close": 0.0760032, "volume": 78944.0}, {"date": "2015-05-11", "close": 0.0886704, "volume": 41051.0}, {"date": "2015-05-14", "close": 0.0823368, "volume": 21473.0}, {"date": "2015-05-15", "close": 0.0855036, "volume": 52735.0}, {"date": "2015-05-18", "close": 0.0760032, "volume": 67750.0}, {"date": "2015-05-20", "close": 0.0728364, "volume": 40413.0}, {"date": "2015-05-22", "close": 0.0696696, "volume": 94733.0}, {"date": "2015-05-25", "close": 0.0760032, "volume": 19736.0}, {"date": "2015-05-26", "close": 0.0696696, "volume": 161188.0}, {"date": "2015-05-29", "close": 0.0728364, "volume": 22384.0}, {"date": "2015-06-02", "close": 0.0728364, "volume": 41051.0}, {"date": "2015-06-05", "close": 0.063336, "volume": 15789.0}, {"date": "2015-06-10", "close": 0.0696696, "volume": 15789.0}, {"date": "2015-06-11", "close": 0.0696696, "volume": 94733.0}, {"date": "2015-06-17", "close": 0.063336, "volume": 45311.0}, {"date": "2015-06-18", "close": 0.0570024, "volume": 173677.0}, {"date": "2015-06-24", "close": 0.0601692, "volume": 31578.0}, {"date": "2015-06-25", "close": 0.0601692, "volume": 296830.0}, {"date": "2015-06-29", "close": 0.063336, "volume": 23685.0}, {"date": "2015-07-13", "close": 0.0665028, "volume": 7893.0}, {"date": "2015-07-22", "close": 0.0696696, "volume": 43419.0}, {"date": "2015-07-27", "close": 0.0696696, "volume": 150783.0}, {"date": "2015-07-29", "close": 0.063336, "volume": 11052.0}, {"date": "2015-07-30", "close": 0.0696696, "volume": 86838.0}, {"date": "2015-07-31", "close": 0.063336, "volume": 11842.0}, {"date": "2015-08-06", "close": 0.0696696, "volume": 13815.0}, {"date": "2015-08-07", "close": 0.063336, "volume": 9079.0}, {"date": "2015-08-12", "close": 0.063336, "volume": 31578.0}, {"date": "2015-08-17", "close": 0.06206928, "volume": 48945.0}, {"date": "2015-08-18", "close": 0.05890248, "volume": 78155.0}, {"date": "2015-08-19", "close": 0.06206928, "volume": 24307.0}, {"date": "2015-08-20", "close": 0.0570024, "volume": 60847.0}, {"date": "2015-08-21", "close": 0.0570024, "volume": 74997.0}, {"date": "2015-08-25", "close": 0.0570024, "volume": 15789.0}, {"date": "2015-08-27", "close": 0.0570024, "volume": 18474.0}, {"date": "2015-08-31", "close": 0.0570024, "volume": 9473.0}, {"date": "2015-09-03", "close": 0.0443352, "volume": 281041.0}, {"date": "2015-09-04", "close": 0.0443352, "volume": 707395.0}, {"date": "2015-09-07", "close": 0.0443352, "volume": 142099.0}, {"date": "2015-09-08", "close": 0.0443352, "volume": 157888.0}, {"date": "2015-09-09", "close": 0.047502, "volume": 13342.0}, {"date": "2015-09-18", "close": 0.047502, "volume": 65603.0}, {"date": "2015-09-21", "close": 0.04940208, "volume": 162625.0}, {"date": "2015-09-24", "close": 0.0506688, "volume": 26841.0}, {"date": "2015-09-28", "close": 0.0506688, "volume": 4737.0}, {"date": "2015-10-15", "close": 0.047502, "volume": 63155.0}, {"date": "2015-10-19", "close": 0.0443352, "volume": 34679.0}, {"date": "2015-10-20", "close": 0.0443352, "volume": 151629.0}, {"date": "2015-10-29", "close": 0.04686864, "volume": 25995.0}, {"date": "2015-11-09", "close": 0.03990168, "volume": 186115.0}, {"date": "2015-11-11", "close": 0.0380016, "volume": 113679.0}, {"date": "2015-11-12", "close": 0.03926832, "volume": 173677.0}, {"date": "2015-11-19", "close": 0.03990168, "volume": 31578.0}, {"date": "2015-11-20", "close": 0.0411684, "volume": 4140.0}, {"date": "2015-11-23", "close": 0.0380016, "volume": 47366.0}, {"date": "2015-11-25", "close": 0.0380016, "volume": 126310.0}, {"date": "2015-11-30", "close": 0.0380016, "volume": 907857.0}, {"date": "2015-12-01", "close": 0.0380016, "volume": 699392.0}, {"date": "2015-12-03", "close": 0.03863496, "volume": 78944.0}, {"date": "2015-12-04", "close": 0.03863496, "volume": 157888.0}, {"date": "2015-12-07", "close": 0.03990168, "volume": 102627.0}, {"date": "2015-12-09", "close": 0.0411684, "volume": 1161488.0}, {"date": "2015-12-10", "close": 0.0443352, "volume": 886349.0}, {"date": "2015-12-11", "close": 0.0443352, "volume": 205744.0}, {"date": "2015-12-14", "close": 0.0443352, "volume": 157888.0}, {"date": "2015-12-15", "close": 0.0443352, "volume": 231606.0}, {"date": "2015-12-17", "close": 0.047502, "volume": 201554.0}, {"date": "2015-12-18", "close": 0.0506688, "volume": 188357.0}, {"date": "2015-12-21", "close": 0.0506688, "volume": 19736.0}, {"date": "2015-12-29", "close": 0.047502, "volume": 78944.0}, {"date": "2015-12-30", "close": 0.047502, "volume": 86838.0}, {"date": "2016-01-04", "close": 0.0570024, "volume": 423459.0}, {"date": "2016-01-05", "close": 0.0570024, "volume": 33156.0}, {"date": "2016-01-08", "close": 0.0570024, "volume": 15789.0}, {"date": "2016-01-28", "close": 0.0253344, "volume": 176045.0}, {"date": "2016-01-29", "close": 0.031668, "volume": 55261.0}, {"date": "2016-02-01", "close": 0.031668, "volume": 331565.0}, {"date": "2016-02-12", "close": 0.03610152, "volume": 10263.0}, {"date": "2016-02-16", "close": 0.03610152, "volume": 6316.0}, {"date": "2016-02-22", "close": 0.031668, "volume": 28420.0}, {"date": "2016-02-26", "close": 0.031668, "volume": 94733.0}, {"date": "2016-03-07", "close": 0.0380016, "volume": 1357367.0}, {"date": "2016-03-08", "close": 0.0380016, "volume": 292882.0}, {"date": "2016-03-11", "close": 0.0380016, "volume": 40789.0}, {"date": "2016-03-15", "close": 0.03926832, "volume": 23683.0}, {"date": "2016-03-16", "close": 0.0380016, "volume": 68135.0}, {"date": "2016-03-17", "close": 0.0380016, "volume": 13420.0}, {"date": "2016-03-22", "close": 0.0380016, "volume": 39472.0}, {"date": "2016-03-30", "close": 0.0380016, "volume": 19897.0}, {"date": "2016-03-31", "close": 0.0348348, "volume": 23683.0}, {"date": "2016-04-01", "close": 0.031668, "volume": 78944.0}, {"date": "2016-04-05", "close": 0.0348348, "volume": 23683.0}, {"date": "2016-04-07", "close": 0.031668, "volume": 246473.0}, {"date": "2016-04-11", "close": 0.03230136, "volume": 157888.0}, {"date": "2016-04-12", "close": 0.031668, "volume": 631552.0}, {"date": "2016-04-14", "close": 0.0348348, "volume": 15789.0}, {"date": "2016-04-18", "close": 0.03610152, "volume": 23683.0}, {"date": "2016-04-19", "close": 0.0348348, "volume": 86838.0}, {"date": "2016-04-26", "close": 0.0348348, "volume": 9473.0}, {"date": "2016-04-27", "close": 0.0348348, "volume": 79544.0}, {"date": "2016-04-28", "close": 0.0285012, "volume": 298241.0}, {"date": "2016-05-04", "close": 0.0285012, "volume": 31578.0}, {"date": "2016-05-05", "close": 0.031668, "volume": 56240.0}, {"date": "2016-05-10", "close": 0.03040128, "volume": 489453.0}, {"date": "2016-05-11", "close": 0.0285012, "volume": 44919.0}, {"date": "2016-05-18", "close": 0.02976792, "volume": 43419.0}, {"date": "2016-06-30", "close": 0.0253344, "volume": 78944.0}, {"date": "2016-07-28", "close": 0.02406768, "volume": 39472.0}, {"date": "2016-08-01", "close": 0.01646736, "volume": 4559934.0}, {"date": "2016-08-02", "close": 0.01710072, "volume": 4663387.0}, {"date": "2016-08-03", "close": 0.01710072, "volume": 10074097.0}, {"date": "2016-08-04", "close": 0.015834, "volume": 9705011.0}, {"date": "2016-08-05", "close": 0.015834, "volume": 1927182.0}, {"date": "2016-08-08", "close": 0.015834, "volume": 6047169.0}, {"date": "2016-08-09", "close": 0.01520064, "volume": 2565681.0}, {"date": "2016-08-10", "close": 0.015834, "volume": 4607699.0}, {"date": "2016-08-11", "close": 0.01520064, "volume": 2694427.0}, {"date": "2016-08-12", "close": 0.01520064, "volume": 1256789.0}, {"date": "2016-08-15", "close": 0.01520064, "volume": 3369111.0}, {"date": "2016-08-16", "close": 0.015834, "volume": 2715039.0}, {"date": "2016-08-17", "close": 0.013572, "volume": 414455.0}, {"date": "2016-08-18", "close": 0.0153816, "volume": 1330669.0}, {"date": "2016-08-19", "close": 0.0153816, "volume": 4463970.0}, {"date": "2016-08-22", "close": 0.018096, "volume": 6189286.0}, {"date": "2016-08-23", "close": 0.0162864, "volume": 1391543.0}, {"date": "2016-08-24", "close": 0.0153816, "volume": 361201.0}, {"date": "2016-08-25", "close": 0.0153816, "volume": 883333.0}, {"date": "2016-08-26", "close": 0.0153816, "volume": 643980.0}, {"date": "2016-08-29", "close": 0.0153816, "volume": 2015936.0}, {"date": "2016-08-30", "close": 0.0153816, "volume": 254200.0}, {"date": "2016-08-31", "close": 0.0153816, "volume": 914529.0}, {"date": "2016-09-01", "close": 0.0162864, "volume": 2076198.0}, {"date": "2016-09-02", "close": 0.0171912, "volume": 1676751.0}, {"date": "2016-09-05", "close": 0.0162864, "volume": 6618442.0}, {"date": "2016-09-06", "close": 0.0171912, "volume": 613704.0}, {"date": "2016-09-07", "close": 0.018096, "volume": 953816.0}, {"date": "2016-09-08", "close": 0.0190008, "volume": 365946.0}, {"date": "2016-09-09", "close": 0.0171912, "volume": 7563477.0}, {"date": "2016-09-12", "close": 0.0153816, "volume": 5886110.0}, {"date": "2016-09-13", "close": 0.0153816, "volume": 2021201.0}, {"date": "2016-09-14", "close": 0.0153816, "volume": 3035012.0}, {"date": "2016-09-15", "close": 0.0153816, "volume": 373021.0}, {"date": "2016-09-16", "close": 0.0153816, "volume": 2525513.0}, {"date": "2016-09-19", "close": 0.0162864, "volume": 68559.0}, {"date": "2016-09-20", "close": 0.0162864, "volume": 1182200.0}, {"date": "2016-09-21", "close": 0.0162864, "volume": 768246.0}, {"date": "2016-09-22", "close": 0.0162864, "volume": 628817.0}, {"date": "2016-09-23", "close": 0.0153816, "volume": 159868.0}, {"date": "2016-09-26", "close": 0.0162864, "volume": 196137.0}, {"date": "2016-09-27", "close": 0.0153816, "volume": 413087.0}, {"date": "2016-09-28", "close": 0.0162864, "volume": 442087.0}, {"date": "2016-09-30", "close": 0.0162864, "volume": 1186816.0}, {"date": "2016-10-03", "close": 0.0171912, "volume": 726851.0}, {"date": "2016-10-04", "close": 0.0162864, "volume": 1819294.0}, {"date": "2016-10-06", "close": 0.0162864, "volume": 1308575.0}, {"date": "2016-10-07", "close": 0.0153816, "volume": 2080629.0}, {"date": "2016-10-10", "close": 0.0153816, "volume": 2453460.0}, {"date": "2016-10-11", "close": 0.0162864, "volume": 1215346.0}, {"date": "2016-10-12", "close": 0.0153816, "volume": 1771954.0}, {"date": "2016-10-13", "close": 0.0144768, "volume": 2022646.0}, {"date": "2016-10-14", "close": 0.0144768, "volume": 2845903.0}, {"date": "2016-10-17", "close": 0.013572, "volume": 7004203.0}, {"date": "2016-10-18", "close": 0.0144768, "volume": 3073018.0}, {"date": "2016-10-19", "close": 0.0153816, "volume": 1665662.0}, {"date": "2016-10-20", "close": 0.0153816, "volume": 239574.0}, {"date": "2016-10-21", "close": 0.0144768, "volume": 1022325.0}, {"date": "2016-10-24", "close": 0.0144768, "volume": 659529.0}, {"date": "2016-10-25", "close": 0.0153816, "volume": 515768.0}, {"date": "2016-10-26", "close": 0.0144768, "volume": 699970.0}, {"date": "2016-10-27", "close": 0.013572, "volume": 2474071.0}, {"date": "2016-10-28", "close": 0.0144768, "volume": 382058.0}, {"date": "2016-10-31", "close": 0.0153816, "volume": 5296541.0}, {"date": "2016-11-01", "close": 0.0153816, "volume": 556530.0}, {"date": "2016-11-03", "close": 0.0153816, "volume": 63716.0}, {"date": "2016-11-04", "close": 0.0144768, "volume": 1020973.0}, {"date": "2016-11-07", "close": 0.0144768, "volume": 221043.0}, {"date": "2016-11-08", "close": 0.0144768, "volume": 133632.0}, {"date": "2016-11-09", "close": 0.0153816, "volume": 2040500.0}, {"date": "2016-11-10", "close": 0.0171912, "volume": 1053116.0}, {"date": "2016-11-11", "close": 0.0162864, "volume": 912764.0}, {"date": "2016-11-14", "close": 0.0144768, "volume": 3708002.0}, {"date": "2016-11-15", "close": 0.0144768, "volume": 1221628.0}, {"date": "2016-11-16", "close": 0.013572, "volume": 1675091.0}, {"date": "2016-11-17", "close": 0.0144768, "volume": 283212.0}, {"date": "2016-11-18", "close": 0.0153816, "volume": 776902.0}, {"date": "2016-11-21", "close": 0.0162864, "volume": 579697.0}, {"date": "2016-11-23", "close": 0.0199056, "volume": 12438861.0}, {"date": "2016-11-24", "close": 0.018096, "volume": 7165596.0}, {"date": "2016-11-25", "close": 0.0171912, "volume": 3700434.0}, {"date": "2016-11-28", "close": 0.0162864, "volume": 3609682.0}, {"date": "2016-11-29", "close": 0.0162864, "volume": 821826.0}, {"date": "2016-11-30", "close": 0.0153816, "volume": 325013.0}, {"date": "2016-12-01", "close": 0.0171912, "volume": 2735663.0}, {"date": "2016-12-02", "close": 0.0153816, "volume": 1987604.0}, {"date": "2016-12-05", "close": 0.0144768, "volume": 596053.0}, {"date": "2016-12-06", "close": 0.0144768, "volume": 794770.0}, {"date": "2016-12-07", "close": 0.0153816, "volume": 110522.0}, {"date": "2016-12-08", "close": 0.0153816, "volume": 351977.0}, {"date": "2016-12-09", "close": 0.0144768, "volume": 198939.0}, {"date": "2016-12-12", "close": 0.0171912, "volume": 12938822.0}, {"date": "2016-12-13", "close": 0.0162864, "volume": 13006609.0}, {"date": "2016-12-14", "close": 0.0162864, "volume": 3427834.0}, {"date": "2016-12-15", "close": 0.0162864, "volume": 2903792.0}, {"date": "2016-12-16", "close": 0.0153816, "volume": 9994910.0}, {"date": "2016-12-19", "close": 0.0162864, "volume": 2612510.0}, {"date": "2016-12-20", "close": 0.0162864, "volume": 69629.0}, {"date": "2016-12-21", "close": 0.0153816, "volume": 76624.0}, {"date": "2016-12-22", "close": 0.0153816, "volume": 1183279.0}, {"date": "2016-12-23", "close": 0.0153816, "volume": 254752.0}, {"date": "2016-12-28", "close": 0.0144768, "volume": 557309.0}, {"date": "2016-12-29", "close": 0.0162864, "volume": 948353.0}, {"date": "2016-12-30", "close": 0.0153816, "volume": 552608.0}, {"date": "2017-01-03", "close": 0.0153816, "volume": 690780.0}, {"date": "2017-01-04", "close": 0.0162864, "volume": 985871.0}, {"date": "2017-01-05", "close": 0.0162864, "volume": 2181726.0}, {"date": "2017-01-06", "close": 0.0162864, "volume": 109969.0}, {"date": "2017-01-09", "close": 0.0190008, "volume": 14503988.0}, {"date": "2017-01-10", "close": 0.0235248, "volume": 39562517.0}, {"date": "2017-01-11", "close": 0.0208104, "volume": 9880612.0}, {"date": "2017-01-12", "close": 0.02262, "volume": 10639970.0}, {"date": "2017-01-13", "close": 0.0217152, "volume": 4517697.0}, {"date": "2017-01-16", "close": 0.0217152, "volume": 5988621.0}, {"date": "2017-01-17", "close": 0.0217152, "volume": 8698160.0}, {"date": "2017-01-18", "close": 0.0199056, "volume": 5915635.0}, {"date": "2017-01-19", "close": 0.0253344, "volume": 10045092.0}, {"date": "2017-01-20", "close": 0.018096, "volume": 30294907.0}, {"date": "2017-01-23", "close": 0.0162864, "volume": 8138721.0}, {"date": "2017-01-24", "close": 0.0171912, "volume": 3529410.0}, {"date": "2017-01-25", "close": 0.0162864, "volume": 1191513.0}, {"date": "2017-01-27", "close": 0.0144768, "volume": 3267806.0}, {"date": "2017-01-30", "close": 0.0153816, "volume": 3622941.0}, {"date": "2017-01-31", "close": 0.013572, "volume": 4265975.0}, {"date": "2017-02-01", "close": 0.013572, "volume": 3501741.0}, {"date": "2017-02-02", "close": 0.013572, "volume": 2320098.0}, {"date": "2017-02-03", "close": 0.013572, "volume": 638836.0}, {"date": "2017-02-06", "close": 0.0126672, "volume": 763536.0}, {"date": "2017-02-07", "close": 0.0126672, "volume": 1654509.0}, {"date": "2017-02-08", "close": 0.013572, "volume": 165782.0}, {"date": "2017-02-09", "close": 0.013572, "volume": 232095.0}, {"date": "2017-02-10", "close": 0.013572, "volume": 3166112.0}, {"date": "2017-02-13", "close": 0.013572, "volume": 276304.0}, {"date": "2017-02-14", "close": 0.0126672, "volume": 896331.0}, {"date": "2017-02-15", "close": 0.0126672, "volume": 15968.0}, {"date": "2017-02-16", "close": 0.013572, "volume": 1689202.0}, {"date": "2017-02-17", "close": 0.0144768, "volume": 38683.0}, {"date": "2017-02-20", "close": 0.0144768, "volume": 44209.0}, {"date": "2017-02-21", "close": 0.0144768, "volume": 588278.0}, {"date": "2017-02-22", "close": 0.0144768, "volume": 102693.0}, {"date": "2017-02-23", "close": 0.013572, "volume": 3006658.0}, {"date": "2017-02-24", "close": 0.013572, "volume": 869805.0}, {"date": "2017-02-27", "close": 0.0126672, "volume": 486295.0}, {"date": "2017-02-28", "close": 0.0126672, "volume": 697046.0}, {"date": "2017-03-01", "close": 0.0126672, "volume": 221485.0}, {"date": "2017-03-03", "close": 0.0126672, "volume": 663130.0}, {"date": "2017-03-07", "close": 0.0126672, "volume": 624447.0}, {"date": "2017-03-08", "close": 0.0126672, "volume": 1436340.0}, {"date": "2017-03-09", "close": 0.0126672, "volume": 114205.0}, {"date": "2017-03-10", "close": 0.0126672, "volume": 1377731.0}, {"date": "2017-03-13", "close": 0.0126672, "volume": 86838.0}, {"date": "2017-03-15", "close": 0.0126672, "volume": 3116188.0}, {"date": "2017-03-16", "close": 0.0126672, "volume": 318048.0}, {"date": "2017-03-17", "close": 0.0126672, "volume": 133081.0}, {"date": "2017-03-21", "close": 0.0126672, "volume": 807216.0}, {"date": "2017-03-22", "close": 0.0126672, "volume": 932557.0}, {"date": "2017-03-23", "close": 0.0126672, "volume": 3096640.0}, {"date": "2017-03-24", "close": 0.0126672, "volume": 686194.0}, {"date": "2017-03-27", "close": 0.0126672, "volume": 2270656.0}, {"date": "2017-03-28", "close": 0.0126672, "volume": 2940739.0}, {"date": "2017-03-29", "close": 0.013572, "volume": 1558813.0}, {"date": "2017-04-04", "close": 0.013572, "volume": 568741.0}, {"date": "2017-04-05", "close": 0.013572, "volume": 479383.0}, {"date": "2017-04-06", "close": 0.0144768, "volume": 1047356.0}, {"date": "2017-04-07", "close": 0.013572, "volume": 764441.0}, {"date": "2017-04-11", "close": 0.0126672, "volume": 798267.0}, {"date": "2017-04-12", "close": 0.013572, "volume": 585765.0}, {"date": "2017-04-18", "close": 0.013572, "volume": 2281341.0}, {"date": "2017-04-19", "close": 0.0153816, "volume": 4415213.0}, {"date": "2017-04-20", "close": 0.013572, "volume": 2258812.0}, {"date": "2017-04-21", "close": 0.0126672, "volume": 939735.0}, {"date": "2017-04-24", "close": 0.0126672, "volume": 1589972.0}, {"date": "2017-04-26", "close": 0.0126672, "volume": 13359.0}, {"date": "2017-04-27", "close": 0.0117624, "volume": 870442.0}, {"date": "2017-04-28", "close": 0.0108576, "volume": 686545.0}, {"date": "2017-05-01", "close": 0.0108576, "volume": 1063448.0}, {"date": "2017-05-02", "close": 0.0108576, "volume": 55261.0}, {"date": "2017-05-03", "close": 0.0108576, "volume": 614403.0}, {"date": "2017-05-04", "close": 0.0108576, "volume": 538386.0}, {"date": "2017-05-08", "close": 0.013572, "volume": 594131.0}, {"date": "2017-05-09", "close": 0.0108576, "volume": 88417.0}, {"date": "2017-05-12", "close": 0.0108576, "volume": 38683.0}, {"date": "2017-05-15", "close": 0.0117624, "volume": 65208.0}, {"date": "2017-05-16", "close": 0.0108576, "volume": 590639.0}, {"date": "2017-05-18", "close": 0.009048, "volume": 4668263.0}, {"date": "2017-05-19", "close": 0.0081432, "volume": 2569629.0}, {"date": "2017-05-22", "close": 0.009048, "volume": 3038240.0}, {"date": "2017-05-23", "close": 0.009048, "volume": 1312997.0}, {"date": "2017-05-25", "close": 0.009048, "volume": 2658046.0}, {"date": "2017-05-26", "close": 0.009048, "volume": 770890.0}, {"date": "2017-05-29", "close": 0.0081432, "volume": 1005637.0}, {"date": "2017-05-30", "close": 0.009048, "volume": 331565.0}, {"date": "2017-05-31", "close": 0.009048, "volume": 23099.0}, {"date": "2017-06-02", "close": 0.0081432, "volume": 961538.0}, {"date": "2017-06-05", "close": 0.0081432, "volume": 420006.0}, {"date": "2017-06-06", "close": 0.009048, "volume": 212570.0}, {"date": "2017-06-09", "close": 0.0081432, "volume": 649978.0}, {"date": "2017-06-13", "close": 0.0081432, "volume": 131387.0}, {"date": "2017-06-14", "close": 0.0081432, "volume": 245609.0}, {"date": "2017-06-15", "close": 0.0072384, "volume": 2568090.0}, {"date": "2017-06-16", "close": 0.0081432, "volume": 632340.0}, {"date": "2017-06-19", "close": 0.0081432, "volume": 600566.0}, {"date": "2017-06-20", "close": 0.0072384, "volume": 1937387.0}, {"date": "2017-06-21", "close": 0.0072384, "volume": 221043.0}, {"date": "2017-06-22", "close": 0.0072384, "volume": 699584.0}, {"date": "2017-06-23", "close": 0.0072384, "volume": 36490.0}, {"date": "2017-06-26", "close": 0.0072384, "volume": 509846.0}, {"date": "2017-06-27", "close": 0.0072384, "volume": 483733.0}, {"date": "2017-06-28", "close": 0.0063336, "volume": 1517542.0}, {"date": "2017-06-29", "close": 0.0072384, "volume": 110522.0}, {"date": "2017-06-30", "close": 0.0063336, "volume": 153625.0}, {"date": "2017-07-04", "close": 0.0063336, "volume": 552608.0}, {"date": "2017-07-06", "close": 0.0063336, "volume": 129429.0}, {"date": "2017-07-10", "close": 0.0063336, "volume": 1313984.0}, {"date": "2017-07-11", "close": 0.0063336, "volume": 300531.0}, {"date": "2017-07-12", "close": 0.0063336, "volume": 150231.0}, {"date": "2017-07-14", "close": 0.0063336, "volume": 333666.0}, {"date": "2017-07-17", "close": 0.0063336, "volume": 148575.0}, {"date": "2017-07-18", "close": 0.0063336, "volume": 55261.0}, {"date": "2017-07-26", "close": 0.0063336, "volume": 110522.0}, {"date": "2017-07-27", "close": 0.0063336, "volume": 4123996.0}, {"date": "2017-07-28", "close": 0.004524, "volume": 1150794.0}, {"date": "2017-07-31", "close": 0.004524, "volume": 293515.0}, {"date": "2017-08-03", "close": 0.004524, "volume": 171309.0}, {"date": "2017-08-07", "close": 0.004524, "volume": 10080.0}, {"date": "2017-08-08", "close": 0.004524, "volume": 2871340.0}, {"date": "2017-08-09", "close": 0.004524, "volume": 1038179.0}, {"date": "2017-08-14", "close": 0.004524, "volume": 298046.0}, {"date": "2017-08-16", "close": 0.004524, "volume": 271902.0}, {"date": "2017-08-18", "close": 0.004524, "volume": 249211.0}, {"date": "2017-08-21", "close": 0.004524, "volume": 1902047.0}, {"date": "2017-08-24", "close": 0.004524, "volume": 425508.0}, {"date": "2017-08-25", "close": 0.004524, "volume": 1128204.0}, {"date": "2017-08-29", "close": 0.004524, "volume": 1299078.0}, {"date": "2017-08-30", "close": 0.004524, "volume": 1878675.0}, {"date": "2017-08-31", "close": 0.004524, "volume": 613479.0}, {"date": "2017-09-01", "close": 0.004524, "volume": 1342709.0}, {"date": "2017-09-05", "close": 0.0054288, "volume": 4350172.0}, {"date": "2017-09-06", "close": 0.0063336, "volume": 543091.0}, {"date": "2017-09-07", "close": 0.0063336, "volume": 3592433.0}, {"date": "2017-09-08", "close": 0.0072384, "volume": 629973.0}, {"date": "2017-09-12", "close": 0.0072384, "volume": 445418.0}, {"date": "2017-09-14", "close": 0.0072384, "volume": 292473.0}, {"date": "2017-09-18", "close": 0.0072384, "volume": 552608.0}, {"date": "2017-09-21", "close": 0.0072384, "volume": 36733.0}, {"date": "2017-09-22", "close": 0.0063336, "volume": 569437.0}, {"date": "2017-09-25", "close": 0.0063336, "volume": 740495.0}, {"date": "2017-09-28", "close": 0.0054288, "volume": 1201348.0}, {"date": "2017-09-29", "close": 0.0054288, "volume": 55113.0}, {"date": "2017-10-02", "close": 0.0054288, "volume": 2567510.0}, {"date": "2017-10-03", "close": 0.0063336, "volume": 93943.0}, {"date": "2017-10-05", "close": 0.0054288, "volume": 374862.0}, {"date": "2017-10-06", "close": 0.0054288, "volume": 576046.0}, {"date": "2017-10-10", "close": 0.0054288, "volume": 221043.0}, {"date": "2017-10-11", "close": 0.0054288, "volume": 757609.0}, {"date": "2017-10-12", "close": 0.0054288, "volume": 561319.0}, {"date": "2017-10-13", "close": 0.0054288, "volume": 435876.0}, {"date": "2017-10-16", "close": 0.0054288, "volume": 79870.0}, {"date": "2017-10-18", "close": 0.0054288, "volume": 121574.0}, {"date": "2017-10-20", "close": 0.0054288, "volume": 423675.0}, {"date": "2017-10-23", "close": 0.0054288, "volume": 128933.0}, {"date": "2017-10-24", "close": 0.0054288, "volume": 440423.0}, {"date": "2017-10-26", "close": 0.0054288, "volume": 36343.0}, {"date": "2017-10-27", "close": 0.0063336, "volume": 122279.0}, {"date": "2017-10-30", "close": 0.0072384, "volume": 3543490.0}, {"date": "2017-11-01", "close": 0.0072384, "volume": 3023408.0}, {"date": "2017-11-02", "close": 0.0081432, "volume": 633234.0}, {"date": "2017-11-03", "close": 0.0072384, "volume": 138152.0}, {"date": "2017-11-06", "close": 0.0063336, "volume": 869781.0}, {"date": "2017-11-07", "close": 0.0063336, "volume": 340571.0}, {"date": "2017-11-08", "close": 0.0072384, "volume": 155527.0}, {"date": "2017-11-09", "close": 0.0072384, "volume": 2829418.0}, {"date": "2017-11-10", "close": 0.0072384, "volume": 579893.0}, {"date": "2017-11-15", "close": 0.0081432, "volume": 1784020.0}, {"date": "2017-11-16", "close": 0.0081432, "volume": 73028.0}, {"date": "2017-11-20", "close": 0.0081432, "volume": 871438.0}, {"date": "2017-11-21", "close": 0.0081432, "volume": 553977.0}, {"date": "2017-11-22", "close": 0.0081432, "volume": 110522.0}, {"date": "2017-11-23", "close": 0.0072384, "volume": 27630.0}, {"date": "2017-11-27", "close": 0.0072384, "volume": 312666.0}, {"date": "2017-11-28", "close": 0.0072384, "volume": 1069779.0}, {"date": "2017-11-29", "close": 0.0063336, "volume": 467333.0}, {"date": "2017-12-01", "close": 0.0063336, "volume": 1250576.0}, {"date": "2017-12-05", "close": 0.0072384, "volume": 982415.0}, {"date": "2017-12-06", "close": 0.0072384, "volume": 110522.0}, {"date": "2017-12-07", "close": 0.0063336, "volume": 101127.0}, {"date": "2017-12-08", "close": 0.0054288, "volume": 581852.0}, {"date": "2017-12-13", "close": 0.0072384, "volume": 9119977.0}, {"date": "2017-12-14", "close": 0.0063336, "volume": 667365.0}, {"date": "2017-12-15", "close": 0.0063336, "volume": 1233528.0}, {"date": "2017-12-18", "close": 0.0063336, "volume": 287356.0}, {"date": "2017-12-19", "close": 0.0063336, "volume": 1028106.0}, {"date": "2017-12-20", "close": 0.0063336, "volume": 3158864.0}, {"date": "2017-12-21", "close": 0.0063336, "volume": 562927.0}, {"date": "2017-12-28", "close": 0.007, "volume": 75000.0}, {"date": "2017-12-29", "close": 0.007, "volume": 77008.0}, {"date": "2018-01-02", "close": 0.007, "volume": 87722.0}, {"date": "2018-01-03", "close": 0.007, "volume": 1775430.0}, {"date": "2018-01-05", "close": 0.007, "volume": 1830021.0}, {"date": "2018-01-08", "close": 0.008, "volume": 777722.0}, {"date": "2018-01-09", "close": 0.007, "volume": 2305746.0}, {"date": "2018-01-10", "close": 0.008, "volume": 1994814.0}, {"date": "2018-01-11", "close": 0.008, "volume": 1484216.0}, {"date": "2018-01-12", "close": 0.008, "volume": 50000.0}, {"date": "2018-01-15", "close": 0.008, "volume": 3000000.0}, {"date": "2018-01-16", "close": 0.009, "volume": 2167897.0}, {"date": "2018-01-17", "close": 0.01, "volume": 7842813.0}, {"date": "2018-01-18", "close": 0.01, "volume": 1485000.0}, {"date": "2018-01-19", "close": 0.01, "volume": 218000.0}, {"date": "2018-01-22", "close": 0.009, "volume": 5872993.0}, {"date": "2018-01-24", "close": 0.009, "volume": 42000.0}, {"date": "2018-01-25", "close": 0.008, "volume": 795012.0}, {"date": "2018-01-29", "close": 0.008, "volume": 6619732.0}, {"date": "2018-01-31", "close": 0.008, "volume": 6033000.0}, {"date": "2018-02-01", "close": 0.008, "volume": 10502416.0}, {"date": "2018-02-02", "close": 0.008, "volume": 877102.0}, {"date": "2018-02-05", "close": 0.007, "volume": 4169061.0}, {"date": "2018-02-06", "close": 0.007, "volume": 3976764.0}, {"date": "2018-02-07", "close": 0.007, "volume": 150000.0}, {"date": "2018-02-12", "close": 0.007, "volume": 195219.0}, {"date": "2018-02-13", "close": 0.008, "volume": 5489762.0}, {"date": "2018-02-15", "close": 0.008, "volume": 601910.0}, {"date": "2018-02-21", "close": 0.008, "volume": 5656462.0}, {"date": "2018-02-22", "close": 0.008, "volume": 4504616.0}, {"date": "2018-02-27", "close": 0.008, "volume": 2749703.0}, {"date": "2018-02-28", "close": 0.008, "volume": 212017.0}, {"date": "2018-03-01", "close": 0.008, "volume": 250000.0}, {"date": "2018-03-02", "close": 0.007, "volume": 1500000.0}, {"date": "2018-03-06", "close": 0.007, "volume": 1500000.0}, {"date": "2018-03-07", "close": 0.007, "volume": 764873.0}, {"date": "2018-03-08", "close": 0.007, "volume": 1676283.0}, {"date": "2018-03-14", "close": 0.007, "volume": 10000.0}, {"date": "2018-03-15", "close": 0.007, "volume": 3199720.0}, {"date": "2018-03-16", "close": 0.007, "volume": 1299991.0}, {"date": "2018-03-19", "close": 0.007, "volume": 200000.0}, {"date": "2018-03-20", "close": 0.007, "volume": 427907.0}, {"date": "2018-03-21", "close": 0.007, "volume": 1241101.0}, {"date": "2018-03-22", "close": 0.008, "volume": 2300000.0}, {"date": "2018-03-23", "close": 0.009, "volume": 5146215.0}, {"date": "2018-03-26", "close": 0.009, "volume": 2663454.0}, {"date": "2018-03-27", "close": 0.009, "volume": 3029415.0}, {"date": "2018-03-28", "close": 0.009, "volume": 1300000.0}, {"date": "2018-03-29", "close": 0.009, "volume": 1845892.0}, {"date": "2018-04-04", "close": 0.009, "volume": 483816.0}, {"date": "2018-04-05", "close": 0.009, "volume": 1898000.0}, {"date": "2018-04-06", "close": 0.009, "volume": 2100388.0}, {"date": "2018-04-11", "close": 0.007, "volume": 7737159.0}, {"date": "2018-04-12", "close": 0.01, "volume": 22435753.0}, {"date": "2018-04-13", "close": 0.009, "volume": 22903629.0}, {"date": "2018-04-16", "close": 0.009, "volume": 100000.0}, {"date": "2018-04-17", "close": 0.01, "volume": 6127806.0}, {"date": "2018-04-18", "close": 0.011, "volume": 36452498.0}, {"date": "2018-04-19", "close": 0.01, "volume": 18712449.0}, {"date": "2018-04-20", "close": 0.011, "volume": 20389130.0}, {"date": "2018-04-23", "close": 0.011, "volume": 9348525.0}, {"date": "2018-04-24", "close": 0.011, "volume": 1784818.0}, {"date": "2018-04-26", "close": 0.011, "volume": 14175199.0}, {"date": "2018-04-27", "close": 0.011, "volume": 620000.0}, {"date": "2018-04-30", "close": 0.01, "volume": 1037533.0}, {"date": "2018-05-01", "close": 0.01, "volume": 3234797.0}, {"date": "2018-05-02", "close": 0.01, "volume": 14853332.0}, {"date": "2018-05-03", "close": 0.01, "volume": 2505248.0}, {"date": "2018-05-04", "close": 0.013, "volume": 41076285.0}, {"date": "2018-05-07", "close": 0.013, "volume": 22796043.0}, {"date": "2018-05-08", "close": 0.012, "volume": 2020000.0}, {"date": "2018-05-09", "close": 0.012, "volume": 1494695.0}, {"date": "2018-05-10", "close": 0.012, "volume": 1514539.0}, {"date": "2018-05-11", "close": 0.011, "volume": 6760955.0}, {"date": "2018-05-14", "close": 0.01, "volume": 5519210.0}, {"date": "2018-05-15", "close": 0.009, "volume": 7241404.0}, {"date": "2018-05-16", "close": 0.01, "volume": 8397527.0}, {"date": "2018-05-17", "close": 0.01, "volume": 600000.0}, {"date": "2018-05-18", "close": 0.01, "volume": 18000.0}, {"date": "2018-05-21", "close": 0.009, "volume": 1003284.0}, {"date": "2018-05-22", "close": 0.009, "volume": 1958897.0}, {"date": "2018-05-24", "close": 0.009, "volume": 1214285.0}, {"date": "2018-05-28", "close": 0.009, "volume": 157094.0}, {"date": "2018-05-30", "close": 0.01, "volume": 4964639.0}, {"date": "2018-05-31", "close": 0.009, "volume": 1523418.0}, {"date": "2018-06-01", "close": 0.009, "volume": 1000000.0}, {"date": "2018-06-04", "close": 0.009, "volume": 87789.0}, {"date": "2018-06-05", "close": 0.009, "volume": 375211.0}, {"date": "2018-06-06", "close": 0.009, "volume": 2579939.0}, {"date": "2018-06-07", "close": 0.009, "volume": 222222.0}, {"date": "2018-06-08", "close": 0.009, "volume": 577778.0}, {"date": "2018-06-12", "close": 0.009, "volume": 4108234.0}, {"date": "2018-06-13", "close": 0.009, "volume": 1040800.0}, {"date": "2018-06-14", "close": 0.009, "volume": 200000.0}, {"date": "2018-06-15", "close": 0.008, "volume": 2048838.0}, {"date": "2018-06-18", "close": 0.007, "volume": 3347576.0}, {"date": "2018-06-19", "close": 0.008, "volume": 403875.0}, {"date": "2018-06-20", "close": 0.008, "volume": 4569980.0}, {"date": "2018-06-21", "close": 0.009, "volume": 684681.0}, {"date": "2018-06-26", "close": 0.009, "volume": 17529.0}, {"date": "2018-06-29", "close": 0.008, "volume": 681888.0}, {"date": "2018-07-03", "close": 0.009, "volume": 2234806.0}, {"date": "2018-07-05", "close": 0.008, "volume": 3755095.0}, {"date": "2018-07-09", "close": 0.008, "volume": 747901.0}, {"date": "2018-07-10", "close": 0.008, "volume": 742496.0}, {"date": "2018-07-11", "close": 0.008, "volume": 2957503.0}, {"date": "2018-07-12", "close": 0.008, "volume": 10549441.0}, {"date": "2018-07-13", "close": 0.008, "volume": 10539706.0}, {"date": "2018-07-16", "close": 0.008, "volume": 3339506.0}, {"date": "2018-07-17", "close": 0.008, "volume": 608438.0}, {"date": "2018-07-18", "close": 0.009, "volume": 3939546.0}, {"date": "2018-07-19", "close": 0.008, "volume": 2213750.0}, {"date": "2018-07-20", "close": 0.008, "volume": 1278950.0}, {"date": "2018-07-23", "close": 0.009, "volume": 13224533.0}, {"date": "2018-07-24", "close": 0.009, "volume": 2705555.0}, {"date": "2018-07-26", "close": 0.009, "volume": 17482255.0}, {"date": "2018-07-27", "close": 0.01, "volume": 19686279.0}, {"date": "2018-07-30", "close": 0.01, "volume": 17159339.0}, {"date": "2018-07-31", "close": 0.009, "volume": 33322232.0}, {"date": "2018-08-01", "close": 0.009, "volume": 2705217.0}, {"date": "2018-08-02", "close": 0.009, "volume": 2490000.0}, {"date": "2018-08-03", "close": 0.009, "volume": 3204154.0}, {"date": "2018-08-06", "close": 0.009, "volume": 530000.0}, {"date": "2018-08-07", "close": 0.008, "volume": 6237945.0}, {"date": "2018-08-08", "close": 0.008, "volume": 241464.0}, {"date": "2018-08-09", "close": 0.008, "volume": 1726703.0}, {"date": "2018-08-10", "close": 0.007, "volume": 1960650.0}, {"date": "2018-08-13", "close": 0.008, "volume": 1721507.0}, {"date": "2018-08-14", "close": 0.007, "volume": 3667458.0}, {"date": "2018-08-15", "close": 0.008, "volume": 247506.0}, {"date": "2018-08-17", "close": 0.008, "volume": 250000.0}, {"date": "2018-08-20", "close": 0.008, "volume": 200000.0}, {"date": "2018-08-21", "close": 0.008, "volume": 1064604.0}, {"date": "2018-08-23", "close": 0.008, "volume": 400000.0}, {"date": "2018-08-24", "close": 0.007, "volume": 15961878.0}, {"date": "2018-08-27", "close": 0.005, "volume": 11986587.0}, {"date": "2018-08-28", "close": 0.005, "volume": 1150000.0}, {"date": "2018-08-29", "close": 0.005, "volume": 300000.0}, {"date": "2018-08-30", "close": 0.005, "volume": 2318851.0}, {"date": "2018-08-31", "close": 0.005, "volume": 3490999.0}, {"date": "2018-09-03", "close": 0.005, "volume": 3328395.0}, {"date": "2018-09-04", "close": 0.005, "volume": 2563924.0}, {"date": "2018-09-05", "close": 0.005, "volume": 1200000.0}, {"date": "2018-09-07", "close": 0.005, "volume": 924943.0}, {"date": "2018-09-10", "close": 0.005, "volume": 300000.0}, {"date": "2018-09-11", "close": 0.004, "volume": 1988010.0}, {"date": "2018-09-13", "close": 0.005, "volume": 200000.0}, {"date": "2018-09-14", "close": 0.004, "volume": 45940.0}, {"date": "2018-09-19", "close": 0.005, "volume": 3650156.0}, {"date": "2018-09-20", "close": 0.005, "volume": 2100282.0}, {"date": "2018-09-27", "close": 0.004, "volume": 2258120.0}, {"date": "2018-09-28", "close": 0.005, "volume": 4017022.0}, {"date": "2018-10-01", "close": 0.005, "volume": 540.0}, {"date": "2018-10-05", "close": 0.005, "volume": 1614231.0}, {"date": "2018-10-08", "close": 0.004, "volume": 857000.0}, {"date": "2018-10-11", "close": 0.004, "volume": 835000.0}, {"date": "2018-10-16", "close": 0.004, "volume": 302000.0}, {"date": "2018-10-17", "close": 0.005, "volume": 279999.0}, {"date": "2018-10-18", "close": 0.005, "volume": 2569530.0}, {"date": "2018-10-24", "close": 0.005, "volume": 1600000.0}, {"date": "2018-10-25", "close": 0.005, "volume": 14749485.0}, {"date": "2018-10-26", "close": 0.004, "volume": 450000.0}, {"date": "2018-11-07", "close": 0.005, "volume": 22953316.0}, {"date": "2018-11-08", "close": 0.005, "volume": 4195124.0}, {"date": "2018-11-09", "close": 0.005, "volume": 4107108.0}, {"date": "2018-11-12", "close": 0.005, "volume": 50000.0}, {"date": "2018-11-13", "close": 0.005, "volume": 670399.0}, {"date": "2018-11-14", "close": 0.005, "volume": 150000.0}, {"date": "2018-11-15", "close": 0.005, "volume": 250000.0}, {"date": "2018-11-20", "close": 0.005, "volume": 1206769.0}, {"date": "2018-11-23", "close": 0.006, "volume": 5800000.0}, {"date": "2018-11-26", "close": 0.005, "volume": 2212800.0}, {"date": "2018-11-28", "close": 0.005, "volume": 2930217.0}, {"date": "2018-11-29", "close": 0.005, "volume": 450000.0}, {"date": "2018-11-30", "close": 0.005, "volume": 500000.0}, {"date": "2018-12-03", "close": 0.005, "volume": 747300.0}, {"date": "2018-12-07", "close": 0.005, "volume": 1900000.0}, {"date": "2018-12-10", "close": 0.005, "volume": 401244.0}, {"date": "2018-12-12", "close": 0.004, "volume": 536180.0}, {"date": "2018-12-14", "close": 0.005, "volume": 727000.0}, {"date": "2018-12-19", "close": 0.004, "volume": 1250000.0}, {"date": "2018-12-21", "close": 0.004, "volume": 15400.0}, {"date": "2019-01-04", "close": 0.004, "volume": 880040.0}, {"date": "2019-01-07", "close": 0.004, "volume": 50000.0}, {"date": "2019-01-09", "close": 0.005, "volume": 1264980.0}, {"date": "2019-01-10", "close": 0.005, "volume": 560000.0}, {"date": "2019-01-16", "close": 0.006, "volume": 100000.0}, {"date": "2019-01-17", "close": 0.006, "volume": 310000.0}, {"date": "2019-01-21", "close": 0.005, "volume": 220000.0}, {"date": "2019-01-22", "close": 0.006, "volume": 283333.0}, {"date": "2019-01-23", "close": 0.006, "volume": 1000000.0}, {"date": "2019-01-24", "close": 0.005, "volume": 795497.0}, {"date": "2019-01-25", "close": 0.006, "volume": 375000.0}, {"date": "2019-01-30", "close": 0.005, "volume": 100000.0}, {"date": "2019-01-31", "close": 0.005, "volume": 175000.0}, {"date": "2019-02-05", "close": 0.005, "volume": 947579.0}, {"date": "2019-02-07", "close": 0.005, "volume": 211000.0}, {"date": "2019-02-08", "close": 0.005, "volume": 924.0}, {"date": "2019-02-12", "close": 0.004, "volume": 80000.0}, {"date": "2019-02-18", "close": 0.005, "volume": 2039076.0}, {"date": "2019-02-22", "close": 0.005, "volume": 2356445.0}, {"date": "2019-03-01", "close": 0.004, "volume": 2000000.0}, {"date": "2019-03-04", "close": 0.005, "volume": 1000000.0}, {"date": "2019-03-11", "close": 0.004, "volume": 305000.0}, {"date": "2019-03-14", "close": 0.004, "volume": 200000.0}, {"date": "2019-03-15", "close": 0.005, "volume": 1746292.0}, {"date": "2019-03-18", "close": 0.005, "volume": 3708.0}, {"date": "2019-03-20", "close": 0.005, "volume": 275006.0}, {"date": "2019-03-21", "close": 0.005, "volume": 3724414.0}, {"date": "2019-03-27", "close": 0.006, "volume": 132755.0}, {"date": "2019-04-01", "close": 0.005, "volume": 4000000.0}, {"date": "2019-04-02", "close": 0.005, "volume": 600000.0}, {"date": "2019-04-03", "close": 0.005, "volume": 3750000.0}, {"date": "2019-04-04", "close": 0.005, "volume": 1500000.0}, {"date": "2019-04-08", "close": 0.005, "volume": 20000.0}, {"date": "2019-04-09", "close": 0.005, "volume": 303000.0}, {"date": "2019-04-11", "close": 0.005, "volume": 200000.0}, {"date": "2019-04-16", "close": 0.005, "volume": 1000000.0}, {"date": "2019-04-17", "close": 0.004, "volume": 1824673.0}, {"date": "2019-04-18", "close": 0.004, "volume": 310000.0}, {"date": "2019-04-24", "close": 0.006, "volume": 929683.0}, {"date": "2019-04-26", "close": 0.006, "volume": 4528500.0}, {"date": "2019-04-29", "close": 0.005, "volume": 234683.0}, {"date": "2019-04-30", "close": 0.005, "volume": 5417029.0}, {"date": "2019-05-01", "close": 0.005, "volume": 460000.0}, {"date": "2019-05-02", "close": 0.005, "volume": 500000.0}, {"date": "2019-05-08", "close": 0.005, "volume": 2000000.0}, {"date": "2019-05-20", "close": 0.005, "volume": 567948.0}, {"date": "2019-05-27", "close": 0.005, "volume": 9721613.0}, {"date": "2019-05-28", "close": 0.005, "volume": 1125687.0}, {"date": "2019-05-29", "close": 0.005, "volume": 238090.0}, {"date": "2019-05-30", "close": 0.005, "volume": 1508513.0}, {"date": "2019-05-31", "close": 0.005, "volume": 1507964.0}, {"date": "2019-06-03", "close": 0.005, "volume": 998221.0}, {"date": "2019-06-04", "close": 0.005, "volume": 400000.0}, {"date": "2019-06-05", "close": 0.006, "volume": 87183.0}, {"date": "2019-06-07", "close": 0.005, "volume": 3750567.0}, {"date": "2019-06-11", "close": 0.005, "volume": 1838048.0}, {"date": "2019-06-13", "close": 0.006, "volume": 500000.0}, {"date": "2019-06-17", "close": 0.006, "volume": 500000.0}, {"date": "2019-06-19", "close": 0.006, "volume": 200000.0}, {"date": "2019-06-21", "close": 0.006, "volume": 165016.0}, {"date": "2019-06-24", "close": 0.005, "volume": 388235.0}, {"date": "2019-06-25", "close": 0.005, "volume": 2251000.0}, {"date": "2019-06-26", "close": 0.005, "volume": 1364000.0}, {"date": "2019-06-27", "close": 0.005, "volume": 689000.0}, {"date": "2019-06-28", "close": 0.005, "volume": 767500.0}, {"date": "2019-07-09", "close": 0.005, "volume": 430000.0}, {"date": "2019-07-10", "close": 0.004, "volume": 130000.0}, {"date": "2019-07-11", "close": 0.004, "volume": 2284481.0}, {"date": "2019-07-12", "close": 0.005, "volume": 150000.0}, {"date": "2019-07-15", "close": 0.005, "volume": 4096000.0}, {"date": "2019-07-19", "close": 0.005, "volume": 12794244.0}, {"date": "2019-07-22", "close": 0.005, "volume": 82227.0}, {"date": "2019-07-23", "close": 0.005, "volume": 848511.0}, {"date": "2019-07-24", "close": 0.005, "volume": 100000.0}, {"date": "2019-07-25", "close": 0.005, "volume": 200000.0}, {"date": "2019-07-30", "close": 0.005, "volume": 1733130.0}, {"date": "2019-07-31", "close": 0.005, "volume": 4586301.0}, {"date": "2019-08-01", "close": 0.006, "volume": 9544798.0}, {"date": "2019-08-02", "close": 0.007, "volume": 17523170.0}, {"date": "2019-08-07", "close": 0.008, "volume": 17705051.0}, {"date": "2019-08-08", "close": 0.008, "volume": 1626454.0}, {"date": "2019-08-09", "close": 0.008, "volume": 11825559.0}, {"date": "2019-08-12", "close": 0.008, "volume": 2847043.0}, {"date": "2019-08-13", "close": 0.008, "volume": 1716509.0}, {"date": "2019-08-14", "close": 0.008, "volume": 1722648.0}, {"date": "2019-08-19", "close": 0.008, "volume": 6290177.0}, {"date": "2019-08-20", "close": 0.007, "volume": 13311227.0}, {"date": "2019-08-21", "close": 0.007, "volume": 1280000.0}, {"date": "2019-08-22", "close": 0.007, "volume": 267490.0}, {"date": "2019-08-23", "close": 0.008, "volume": 8419940.0}, {"date": "2019-08-26", "close": 0.008, "volume": 694597.0}, {"date": "2019-08-27", "close": 0.008, "volume": 110500.0}, {"date": "2019-08-28", "close": 0.008, "volume": 180000.0}, {"date": "2019-08-29", "close": 0.008, "volume": 3130414.0}, {"date": "2019-08-30", "close": 0.009, "volume": 14904462.0}, {"date": "2019-09-02", "close": 0.009, "volume": 765120.0}, {"date": "2019-09-03", "close": 0.009, "volume": 60600.0}, {"date": "2019-09-04", "close": 0.009, "volume": 1218899.0}, {"date": "2019-09-06", "close": 0.009, "volume": 6659116.0}, {"date": "2019-09-09", "close": 0.008, "volume": 800000.0}, {"date": "2019-09-10", "close": 0.009, "volume": 113000.0}, {"date": "2019-09-11", "close": 0.009, "volume": 603344.0}, {"date": "2019-09-12", "close": 0.009, "volume": 7696720.0}, {"date": "2019-09-13", "close": 0.008, "volume": 3036800.0}, {"date": "2019-09-16", "close": 0.009, "volume": 127671.0}, {"date": "2019-09-17", "close": 0.009, "volume": 11774828.0}, {"date": "2019-09-18", "close": 0.01, "volume": 10047745.0}, {"date": "2019-09-19", "close": 0.008, "volume": 9699119.0}, {"date": "2019-09-20", "close": 0.009, "volume": 1904433.0}, {"date": "2019-09-23", "close": 0.009, "volume": 23418744.0}, {"date": "2019-09-24", "close": 0.009, "volume": 4262505.0}, {"date": "2019-09-25", "close": 0.009, "volume": 6657212.0}, {"date": "2019-09-26", "close": 0.009, "volume": 1371115.0}, {"date": "2019-09-27", "close": 0.008, "volume": 15644410.0}, {"date": "2019-09-30", "close": 0.008, "volume": 914656.0}, {"date": "2019-10-01", "close": 0.008, "volume": 278401.0}, {"date": "2019-10-02", "close": 0.008, "volume": 1762856.0}, {"date": "2019-10-03", "close": 0.008, "volume": 2094144.0}, {"date": "2019-10-04", "close": 0.008, "volume": 3504998.0}, {"date": "2019-10-07", "close": 0.008, "volume": 53329.0}, {"date": "2019-10-08", "close": 0.008, "volume": 1640449.0}, {"date": "2019-10-09", "close": 0.008, "volume": 11185462.0}, {"date": "2019-10-10", "close": 0.008, "volume": 2129251.0}, {"date": "2019-10-11", "close": 0.007, "volume": 2772482.0}, {"date": "2019-10-14", "close": 0.007, "volume": 180406.0}, {"date": "2019-10-15", "close": 0.008, "volume": 120006.0}, {"date": "2019-10-16", "close": 0.007, "volume": 2021420.0}, {"date": "2019-10-17", "close": 0.008, "volume": 1340000.0}, {"date": "2019-10-22", "close": 0.008, "volume": 350000.0}, {"date": "2019-10-23", "close": 0.008, "volume": 2123470.0}, {"date": "2019-10-24", "close": 0.008, "volume": 650000.0}, {"date": "2019-10-28", "close": 0.007, "volume": 4676537.0}, {"date": "2019-10-29", "close": 0.007, "volume": 4648184.0}, {"date": "2019-10-30", "close": 0.007, "volume": 6214759.0}, {"date": "2019-10-31", "close": 0.006, "volume": 9397476.0}, {"date": "2019-11-01", "close": 0.005, "volume": 543587.0}, {"date": "2019-11-04", "close": 0.005, "volume": 671269.0}, {"date": "2019-11-05", "close": 0.007, "volume": 3808520.0}, {"date": "2019-11-06", "close": 0.007, "volume": 1496382.0}, {"date": "2019-11-07", "close": 0.007, "volume": 703509.0}, {"date": "2019-11-08", "close": 0.007, "volume": 2220627.0}, {"date": "2019-11-11", "close": 0.006, "volume": 2419466.0}, {"date": "2019-11-12", "close": 0.006, "volume": 2536290.0}, {"date": "2019-11-13", "close": 0.006, "volume": 4888286.0}, {"date": "2019-11-14", "close": 0.007, "volume": 1000000.0}, {"date": "2019-11-15", "close": 0.008, "volume": 11648508.0}, {"date": "2019-11-18", "close": 0.008, "volume": 2221393.0}, {"date": "2019-11-19", "close": 0.007, "volume": 155409.0}, {"date": "2019-11-20", "close": 0.007, "volume": 56320.0}, {"date": "2019-11-21", "close": 0.01, "volume": 84503146.0}, {"date": "2019-11-22", "close": 0.008, "volume": 14112448.0}, {"date": "2019-11-25", "close": 0.009, "volume": 10110831.0}, {"date": "2019-11-26", "close": 0.012, "volume": 43313838.0}, {"date": "2019-11-27", "close": 0.012, "volume": 34697451.0}, {"date": "2019-11-28", "close": 0.011, "volume": 13949209.0}, {"date": "2019-11-29", "close": 0.011, "volume": 11016830.0}, {"date": "2019-12-04", "close": 0.011, "volume": 13320894.0}, {"date": "2019-12-05", "close": 0.011, "volume": 2782426.0}, {"date": "2019-12-06", "close": 0.013, "volume": 5408908.0}, {"date": "2019-12-09", "close": 0.012, "volume": 5091714.0}, {"date": "2019-12-10", "close": 0.012, "volume": 9745829.0}, {"date": "2019-12-11", "close": 0.012, "volume": 1519914.0}, {"date": "2019-12-12", "close": 0.012, "volume": 1746476.0}, {"date": "2019-12-13", "close": 0.011, "volume": 1991192.0}, {"date": "2019-12-16", "close": 0.012, "volume": 14654562.0}, {"date": "2019-12-17", "close": 0.012, "volume": 18638584.0}, {"date": "2019-12-18", "close": 0.017, "volume": 108258914.0}, {"date": "2019-12-19", "close": 0.019, "volume": 85195664.0}, {"date": "2019-12-20", "close": 0.017, "volume": 46114479.0}, {"date": "2019-12-23", "close": 0.023, "volume": 69873077.0}, {"date": "2019-12-24", "close": 0.023, "volume": 62116192.0}, {"date": "2019-12-27", "close": 0.022, "volume": 60496979.0}, {"date": "2019-12-30", "close": 0.02, "volume": 25192937.0}, {"date": "2019-12-31", "close": 0.023, "volume": 25418841.0}, {"date": "2020-01-02", "close": 0.027, "volume": 48104609.0}, {"date": "2020-01-03", "close": 0.027, "volume": 39953851.0}, {"date": "2020-01-06", "close": 0.025, "volume": 18324582.0}, {"date": "2020-01-07", "close": 0.023, "volume": 27455570.0}, {"date": "2020-01-08", "close": 0.02, "volume": 60554260.0}, {"date": "2020-01-09", "close": 0.018, "volume": 50030139.0}, {"date": "2020-01-10", "close": 0.02, "volume": 36729237.0}, {"date": "2020-01-13", "close": 0.02, "volume": 30161393.0}, {"date": "2020-01-14", "close": 0.02, "volume": 15606981.0}, {"date": "2020-01-15", "close": 0.019, "volume": 43189360.0}, {"date": "2020-01-16", "close": 0.018, "volume": 22247554.0}, {"date": "2020-01-17", "close": 0.018, "volume": 9923906.0}, {"date": "2020-01-20", "close": 0.014, "volume": 87749169.0}, {"date": "2020-01-21", "close": 0.015, "volume": 21238512.0}, {"date": "2020-01-22", "close": 0.014, "volume": 21553791.0}, {"date": "2020-01-23", "close": 0.013, "volume": 9164957.0}, {"date": "2020-01-24", "close": 0.014, "volume": 6633796.0}, {"date": "2020-01-28", "close": 0.012, "volume": 16877913.0}, {"date": "2020-01-29", "close": 0.013, "volume": 11043450.0}, {"date": "2020-01-30", "close": 0.014, "volume": 3741095.0}, {"date": "2020-01-31", "close": 0.014, "volume": 3930259.0}, {"date": "2020-02-03", "close": 0.011, "volume": 33802559.0}, {"date": "2020-02-04", "close": 0.01, "volume": 10628396.0}, {"date": "2020-02-05", "close": 0.01, "volume": 24651220.0}, {"date": "2020-02-06", "close": 0.01, "volume": 13381384.0}, {"date": "2020-02-07", "close": 0.012, "volume": 5790000.0}, {"date": "2020-02-10", "close": 0.01, "volume": 6862214.0}, {"date": "2020-02-11", "close": 0.01, "volume": 6403243.0}, {"date": "2020-02-12", "close": 0.013, "volume": 27363354.0}, {"date": "2020-02-13", "close": 0.011, "volume": 17548767.0}, {"date": "2020-02-14", "close": 0.01, "volume": 8443578.0}, {"date": "2020-02-17", "close": 0.01, "volume": 5365967.0}, {"date": "2020-02-18", "close": 0.01, "volume": 11619488.0}, {"date": "2020-02-19", "close": 0.009, "volume": 13368398.0}, {"date": "2020-02-20", "close": 0.008, "volume": 22793021.0}, {"date": "2020-02-21", "close": 0.008, "volume": 1609842.0}, {"date": "2020-02-24", "close": 0.008, "volume": 5769656.0}, {"date": "2020-02-25", "close": 0.007, "volume": 3488257.0}, {"date": "2020-02-26", "close": 0.007, "volume": 7187376.0}, {"date": "2020-02-27", "close": 0.007, "volume": 7329351.0}, {"date": "2020-02-28", "close": 0.007, "volume": 9773247.0}, {"date": "2020-03-02", "close": 0.007, "volume": 2891434.0}, {"date": "2020-03-03", "close": 0.007, "volume": 3125686.0}, {"date": "2020-03-04", "close": 0.008, "volume": 1630000.0}, {"date": "2020-03-05", "close": 0.008, "volume": 4361984.0}, {"date": "2020-03-06", "close": 0.008, "volume": 7337713.0}, {"date": "2020-03-09", "close": 0.007, "volume": 7539108.0}, {"date": "2020-03-10", "close": 0.007, "volume": 2723000.0}, {"date": "2020-03-11", "close": 0.007, "volume": 4868518.0}, {"date": "2020-03-12", "close": 0.005, "volume": 7783025.0}, {"date": "2020-03-13", "close": 0.006, "volume": 3443901.0}, {"date": "2020-03-16", "close": 0.005, "volume": 4383454.0}, {"date": "2020-03-17", "close": 0.005, "volume": 2843839.0}, {"date": "2020-03-18", "close": 0.005, "volume": 1442800.0}, {"date": "2020-03-19", "close": 0.005, "volume": 2147650.0}, {"date": "2020-03-20", "close": 0.005, "volume": 5334713.0}, {"date": "2020-03-23", "close": 0.004, "volume": 2195200.0}, {"date": "2020-03-24", "close": 0.004, "volume": 6006450.0}, {"date": "2020-03-25", "close": 0.004, "volume": 10460652.0}, {"date": "2020-03-26", "close": 0.005, "volume": 1200000.0}, {"date": "2020-03-27", "close": 0.005, "volume": 2839913.0}, {"date": "2020-03-30", "close": 0.005, "volume": 1270000.0}, {"date": "2020-03-31", "close": 0.006, "volume": 6310000.0}, {"date": "2020-04-01", "close": 0.006, "volume": 1950000.0}, {"date": "2020-04-02", "close": 0.007, "volume": 773437.0}, {"date": "2020-04-03", "close": 0.006, "volume": 6092012.0}, {"date": "2020-04-06", "close": 0.009, "volume": 15100824.0}, {"date": "2020-04-07", "close": 0.008, "volume": 1665845.0}, {"date": "2020-04-08", "close": 0.007, "volume": 1599469.0}, {"date": "2020-04-09", "close": 0.009, "volume": 17927797.0}, {"date": "2020-04-14", "close": 0.009, "volume": 5558244.0}, {"date": "2020-04-15", "close": 0.008, "volume": 5045288.0}, {"date": "2020-04-16", "close": 0.009, "volume": 10425808.0}, {"date": "2020-04-17", "close": 0.009, "volume": 7285396.0}, {"date": "2020-04-22", "close": 0.006, "volume": 37234812.0}, {"date": "2020-04-23", "close": 0.006, "volume": 4403939.0}, {"date": "2020-04-24", "close": 0.006, "volume": 1619056.0}, {"date": "2020-04-27", "close": 0.007, "volume": 4683039.0}, {"date": "2020-04-28", "close": 0.007, "volume": 692000.0}, {"date": "2020-04-29", "close": 0.006, "volume": 4605576.0}, {"date": "2020-04-30", "close": 0.008, "volume": 707349.0}, {"date": "2020-05-01", "close": 0.007, "volume": 100000.0}, {"date": "2020-05-04", "close": 0.007, "volume": 2695710.0}, {"date": "2020-05-05", "close": 0.006, "volume": 3784766.0}, {"date": "2020-05-06", "close": 0.006, "volume": 2400000.0}, {"date": "2020-05-07", "close": 0.006, "volume": 8577621.0}, {"date": "2020-05-08", "close": 0.006, "volume": 884334.0}, {"date": "2020-05-11", "close": 0.006, "volume": 9160922.0}, {"date": "2020-05-12", "close": 0.007, "volume": 5123258.0}, {"date": "2020-05-13", "close": 0.007, "volume": 1919057.0}, {"date": "2020-05-14", "close": 0.007, "volume": 185714.0}, {"date": "2020-05-15", "close": 0.007, "volume": 820000.0}, {"date": "2020-05-18", "close": 0.007, "volume": 150000.0}, {"date": "2020-05-19", "close": 0.007, "volume": 1976907.0}, {"date": "2020-05-21", "close": 0.007, "volume": 225000.0}, {"date": "2020-05-22", "close": 0.007, "volume": 1000000.0}, {"date": "2020-05-25", "close": 0.006, "volume": 833127.0}, {"date": "2020-05-26", "close": 0.006, "volume": 496674.0}, {"date": "2020-05-27", "close": 0.006, "volume": 2050000.0}, {"date": "2020-05-28", "close": 0.006, "volume": 4520800.0}, {"date": "2020-05-29", "close": 0.006, "volume": 972000.0}, {"date": "2020-06-01", "close": 0.005, "volume": 19316054.0}, {"date": "2020-06-02", "close": 0.006, "volume": 7966319.0}, {"date": "2020-06-03", "close": 0.006, "volume": 6050841.0}, {"date": "2020-06-04", "close": 0.005, "volume": 3736823.0}, {"date": "2020-06-05", "close": 0.006, "volume": 1418388.0}, {"date": "2020-06-09", "close": 0.005, "volume": 1086922.0}, {"date": "2020-06-10", "close": 0.005, "volume": 1069800.0}, {"date": "2020-06-11", "close": 0.009, "volume": 56239545.0}, {"date": "2020-06-12", "close": 0.008, "volume": 10591450.0}, {"date": "2020-06-15", "close": 0.007, "volume": 6515344.0}, {"date": "2020-06-16", "close": 0.009, "volume": 19280663.0}, {"date": "2020-06-17", "close": 0.009, "volume": 5461202.0}, {"date": "2020-06-18", "close": 0.008, "volume": 30015059.0}, {"date": "2020-06-19", "close": 0.009, "volume": 19452762.0}, {"date": "2020-06-22", "close": 0.009, "volume": 5064169.0}, {"date": "2020-06-23", "close": 0.008, "volume": 1466369.0}, {"date": "2020-06-24", "close": 0.01, "volume": 17716675.0}, {"date": "2020-06-25", "close": 0.01, "volume": 4080004.0}, {"date": "2020-06-26", "close": 0.01, "volume": 16216951.0}, {"date": "2020-06-29", "close": 0.009, "volume": 13367093.0}, {"date": "2020-06-30", "close": 0.009, "volume": 2734303.0}, {"date": "2020-07-01", "close": 0.009, "volume": 21414982.0}, {"date": "2020-07-02", "close": 0.009, "volume": 7035355.0}, {"date": "2020-07-03", "close": 0.01, "volume": 23075892.0}, {"date": "2020-07-06", "close": 0.011, "volume": 16307608.0}, {"date": "2020-07-07", "close": 0.011, "volume": 54003766.0}, {"date": "2020-07-08", "close": 0.009, "volume": 18860389.0}, {"date": "2020-07-09", "close": 0.009, "volume": 1319078.0}, {"date": "2020-07-10", "close": 0.011, "volume": 17129997.0}, {"date": "2020-07-13", "close": 0.009, "volume": 38842543.0}, {"date": "2020-07-14", "close": 0.008, "volume": 6767651.0}, {"date": "2020-07-15", "close": 0.008, "volume": 1935064.0}, {"date": "2020-07-16", "close": 0.009, "volume": 2171116.0}, {"date": "2020-07-17", "close": 0.008, "volume": 10539505.0}, {"date": "2020-07-20", "close": 0.009, "volume": 1827033.0}, {"date": "2020-07-21", "close": 0.009, "volume": 5884641.0}, {"date": "2020-07-22", "close": 0.008, "volume": 1632722.0}, {"date": "2020-07-23", "close": 0.008, "volume": 2725744.0}, {"date": "2020-07-24", "close": 0.008, "volume": 4256887.0}, {"date": "2020-07-27", "close": 0.007, "volume": 20705398.0}, {"date": "2020-07-28", "close": 0.007, "volume": 546390.0}, {"date": "2020-07-29", "close": 0.008, "volume": 1255458.0}, {"date": "2020-07-30", "close": 0.007, "volume": 6820147.0}, {"date": "2020-07-31", "close": 0.008, "volume": 14169504.0}, {"date": "2020-08-03", "close": 0.008, "volume": 2355944.0}, {"date": "2020-08-04", "close": 0.008, "volume": 1377445.0}, {"date": "2020-08-05", "close": 0.007, "volume": 2134822.0}, {"date": "2020-08-06", "close": 0.007, "volume": 45266912.0}, {"date": "2020-08-07", "close": 0.007, "volume": 5300000.0}, {"date": "2020-08-10", "close": 0.007, "volume": 3306166.0}, {"date": "2020-08-11", "close": 0.007, "volume": 1246055.0}, {"date": "2020-08-12", "close": 0.007, "volume": 4722552.0}, {"date": "2020-08-13", "close": 0.007, "volume": 681469.0}, {"date": "2020-08-14", "close": 0.007, "volume": 13932549.0}, {"date": "2020-08-17", "close": 0.007, "volume": 3827779.0}, {"date": "2020-08-18", "close": 0.007, "volume": 1396549.0}, {"date": "2020-08-19", "close": 0.007, "volume": 560861.0}, {"date": "2020-08-20", "close": 0.007, "volume": 1597710.0}, {"date": "2020-08-21", "close": 0.007, "volume": 7377349.0}, {"date": "2020-08-24", "close": 0.007, "volume": 2720286.0}, {"date": "2020-08-25", "close": 0.007, "volume": 7810196.0}, {"date": "2020-08-26", "close": 0.007, "volume": 7426990.0}, {"date": "2020-08-27", "close": 0.007, "volume": 5081745.0}, {"date": "2020-08-28", "close": 0.007, "volume": 804378.0}, {"date": "2020-08-31", "close": 0.007, "volume": 5236794.0}, {"date": "2020-09-01", "close": 0.007, "volume": 6150000.0}, {"date": "2020-09-04", "close": 0.006, "volume": 3370149.0}, {"date": "2020-09-07", "close": 0.006, "volume": 1447007.0}, {"date": "2020-09-08", "close": 0.007, "volume": 26149495.0}, {"date": "2020-09-09", "close": 0.007, "volume": 11210642.0}, {"date": "2020-09-10", "close": 0.006, "volume": 2540730.0}, {"date": "2020-09-11", "close": 0.006, "volume": 5004862.0}, {"date": "2020-09-16", "close": 0.008, "volume": 54644038.0}, {"date": "2020-09-17", "close": 0.008, "volume": 13980203.0}, {"date": "2020-09-18", "close": 0.008, "volume": 14732135.0}, {"date": "2020-09-21", "close": 0.008, "volume": 31790577.0}, {"date": "2020-09-22", "close": 0.007, "volume": 7963282.0}, {"date": "2020-09-23", "close": 0.008, "volume": 16597789.0}, {"date": "2020-09-24", "close": 0.01, "volume": 214950908.0}, {"date": "2020-09-25", "close": 0.009, "volume": 101484837.0}, {"date": "2020-09-28", "close": 0.013, "volume": 127628816.0}, {"date": "2020-09-29", "close": 0.012, "volume": 197555369.0}, {"date": "2020-09-30", "close": 0.012, "volume": 43714340.0}, {"date": "2020-10-01", "close": 0.012, "volume": 53822097.0}, {"date": "2020-10-02", "close": 0.01, "volume": 62536870.0}, {"date": "2020-10-05", "close": 0.011, "volume": 37407369.0}, {"date": "2020-10-06", "close": 0.01, "volume": 25577911.0}, {"date": "2020-10-07", "close": 0.01, "volume": 18817485.0}, {"date": "2020-10-08", "close": 0.009, "volume": 8068846.0}, {"date": "2020-10-09", "close": 0.011, "volume": 27608302.0}, {"date": "2020-10-12", "close": 0.01, "volume": 8078885.0}, {"date": "2020-10-13", "close": 0.01, "volume": 25452078.0}, {"date": "2020-10-14", "close": 0.01, "volume": 2150090.0}, {"date": "2020-10-15", "close": 0.01, "volume": 2371972.0}, {"date": "2020-10-16", "close": 0.01, "volume": 7177230.0}, {"date": "2020-10-19", "close": 0.01, "volume": 29129282.0}, {"date": "2020-10-20", "close": 0.01, "volume": 24847990.0}, {"date": "2020-10-21", "close": 0.01, "volume": 3835000.0}, {"date": "2020-10-22", "close": 0.009, "volume": 26522632.0}, {"date": "2020-10-23", "close": 0.009, "volume": 5624569.0}, {"date": "2020-10-26", "close": 0.009, "volume": 4928882.0}, {"date": "2020-10-27", "close": 0.009, "volume": 6310797.0}, {"date": "2020-10-28", "close": 0.008, "volume": 24504461.0}, {"date": "2020-10-29", "close": 0.007, "volume": 6338051.0}, {"date": "2020-10-30", "close": 0.008, "volume": 3125686.0}, {"date": "2020-11-02", "close": 0.007, "volume": 5919302.0}, {"date": "2020-11-03", "close": 0.007, "volume": 1047876.0}, {"date": "2020-11-04", "close": 0.007, "volume": 2535971.0}, {"date": "2020-11-05", "close": 0.008, "volume": 560000.0}, {"date": "2020-11-06", "close": 0.008, "volume": 3425698.0}, {"date": "2020-11-09", "close": 0.007, "volume": 1891286.0}, {"date": "2020-11-10", "close": 0.008, "volume": 2355526.0}, {"date": "2020-11-11", "close": 0.007, "volume": 1198000.0}, {"date": "2020-11-12", "close": 0.009, "volume": 17062254.0}, {"date": "2020-11-13", "close": 0.009, "volume": 8422608.0}, {"date": "2020-11-16", "close": 0.009, "volume": 805087.0}, {"date": "2020-11-17", "close": 0.008, "volume": 3041148.0}, {"date": "2020-11-18", "close": 0.008, "volume": 3898567.0}, {"date": "2020-11-19", "close": 0.008, "volume": 1680280.0}, {"date": "2020-11-20", "close": 0.012, "volume": 57715614.0}, {"date": "2020-11-23", "close": 0.011, "volume": 13719901.0}, {"date": "2020-11-24", "close": 0.01, "volume": 16935392.0}, {"date": "2020-11-25", "close": 0.01, "volume": 19404814.0}, {"date": "2020-11-26", "close": 0.01, "volume": 1174411.0}, {"date": "2020-11-27", "close": 0.01, "volume": 4744560.0}, {"date": "2020-11-30", "close": 0.01, "volume": 13822762.0}, {"date": "2020-12-01", "close": 0.01, "volume": 585919.0}, {"date": "2020-12-02", "close": 0.011, "volume": 13641626.0}, {"date": "2020-12-03", "close": 0.011, "volume": 2107519.0}, {"date": "2020-12-04", "close": 0.01, "volume": 3519618.0}, {"date": "2020-12-07", "close": 0.01, "volume": 5791720.0}, {"date": "2020-12-08", "close": 0.009, "volume": 4054289.0}, {"date": "2020-12-09", "close": 0.01, "volume": 7569127.0}, {"date": "2020-12-10", "close": 0.01, "volume": 3339700.0}, {"date": "2020-12-11", "close": 0.01, "volume": 4672640.0}, {"date": "2020-12-14", "close": 0.01, "volume": 1118505.0}, {"date": "2020-12-15", "close": 0.01, "volume": 1618827.0}, {"date": "2020-12-16", "close": 0.01, "volume": 15314696.0}, {"date": "2020-12-17", "close": 0.009, "volume": 2713019.0}, {"date": "2020-12-18", "close": 0.009, "volume": 1317000.0}, {"date": "2020-12-21", "close": 0.008, "volume": 1238535.0}, {"date": "2020-12-22", "close": 0.008, "volume": 2650111.0}, {"date": "2020-12-23", "close": 0.008, "volume": 659438.0}, {"date": "2020-12-24", "close": 0.009, "volume": 1360000.0}, {"date": "2020-12-29", "close": 0.008, "volume": 562075.0}, {"date": "2020-12-30", "close": 0.008, "volume": 8167013.0}, {"date": "2020-12-31", "close": 0.009, "volume": 19337108.0}, {"date": "2021-01-04", "close": 0.008, "volume": 5082333.0}, {"date": "2021-01-05", "close": 0.009, "volume": 4332688.0}, {"date": "2021-01-06", "close": 0.01, "volume": 5208118.0}, {"date": "2021-01-07", "close": 0.01, "volume": 13389840.0}, {"date": "2021-01-08", "close": 0.01, "volume": 1713366.0}, {"date": "2021-01-11", "close": 0.009, "volume": 3226198.0}, {"date": "2021-01-12", "close": 0.01, "volume": 242747.0}, {"date": "2021-01-13", "close": 0.009, "volume": 4624495.0}, {"date": "2021-01-14", "close": 0.009, "volume": 3600000.0}, {"date": "2021-01-15", "close": 0.01, "volume": 1549181.0}, {"date": "2021-01-18", "close": 0.01, "volume": 3283407.0}, {"date": "2021-01-19", "close": 0.012, "volume": 52692767.0}, {"date": "2021-01-20", "close": 0.011, "volume": 11140498.0}, {"date": "2021-01-21", "close": 0.012, "volume": 6211714.0}, {"date": "2021-01-22", "close": 0.012, "volume": 39348040.0}, {"date": "2021-01-25", "close": 0.013, "volume": 42083735.0}, {"date": "2021-01-27", "close": 0.017, "volume": 79503993.0}, {"date": "2021-02-01", "close": 0.013, "volume": 58344357.0}, {"date": "2021-02-02", "close": 0.012, "volume": 23925433.0}, {"date": "2021-02-03", "close": 0.012, "volume": 6254298.0}, {"date": "2021-02-04", "close": 0.012, "volume": 6334580.0}, {"date": "2021-02-05", "close": 0.013, "volume": 20761631.0}, {"date": "2021-02-08", "close": 0.013, "volume": 10714188.0}, {"date": "2021-02-09", "close": 0.012, "volume": 19749829.0}, {"date": "2021-02-10", "close": 0.011, "volume": 8803846.0}, {"date": "2021-02-11", "close": 0.012, "volume": 6195010.0}, {"date": "2021-02-12", "close": 0.012, "volume": 2534250.0}, {"date": "2021-02-15", "close": 0.012, "volume": 542000.0}, {"date": "2021-02-16", "close": 0.011, "volume": 4369944.0}, {"date": "2021-02-17", "close": 0.011, "volume": 1751349.0}, {"date": "2021-02-18", "close": 0.011, "volume": 13104720.0}, {"date": "2021-02-19", "close": 0.011, "volume": 2763706.0}, {"date": "2021-02-22", "close": 0.01, "volume": 3413556.0}, {"date": "2021-02-23", "close": 0.013, "volume": 106935696.0}, {"date": "2021-02-24", "close": 0.012, "volume": 26960592.0}, {"date": "2021-02-25", "close": 0.012, "volume": 6882963.0}, {"date": "2021-02-26", "close": 0.011, "volume": 5525019.0}, {"date": "2021-03-01", "close": 0.011, "volume": 3709333.0}, {"date": "2021-03-02", "close": 0.011, "volume": 10585442.0}, {"date": "2021-03-03", "close": 0.011, "volume": 1309926.0}, {"date": "2021-03-04", "close": 0.01, "volume": 8489327.0}, {"date": "2021-03-05", "close": 0.01, "volume": 4934859.0}, {"date": "2021-03-08", "close": 0.01, "volume": 5976183.0}, {"date": "2021-03-09", "close": 0.01, "volume": 23456330.0}, {"date": "2021-03-10", "close": 0.011, "volume": 12739204.0}, {"date": "2021-03-11", "close": 0.01, "volume": 5016547.0}, {"date": "2021-03-12", "close": 0.01, "volume": 836288.0}, {"date": "2021-03-15", "close": 0.01, "volume": 2527405.0}, {"date": "2021-03-16", "close": 0.012, "volume": 19868945.0}, {"date": "2021-03-17", "close": 0.011, "volume": 5419047.0}, {"date": "2021-03-18", "close": 0.01, "volume": 14939130.0}, {"date": "2021-03-19", "close": 0.01, "volume": 5295359.0}, {"date": "2021-03-22", "close": 0.01, "volume": 5793205.0}, {"date": "2021-03-23", "close": 0.009, "volume": 13792541.0}, {"date": "2021-03-24", "close": 0.01, "volume": 8377375.0}, {"date": "2021-03-25", "close": 0.01, "volume": 1861966.0}, {"date": "2021-03-26", "close": 0.011, "volume": 2270999.0}, {"date": "2021-03-29", "close": 0.01, "volume": 3492801.0}, {"date": "2021-03-30", "close": 0.011, "volume": 1912932.0}, {"date": "2021-03-31", "close": 0.01, "volume": 8608931.0}, {"date": "2021-04-01", "close": 0.009, "volume": 1150000.0}, {"date": "2021-04-06", "close": 0.01, "volume": 11150779.0}, {"date": "2021-04-07", "close": 0.011, "volume": 17329783.0}, {"date": "2021-04-08", "close": 0.01, "volume": 6978757.0}, {"date": "2021-04-09", "close": 0.011, "volume": 1679589.0}, {"date": "2021-04-12", "close": 0.012, "volume": 33976703.0}, {"date": "2021-04-13", "close": 0.01, "volume": 5375936.0}, {"date": "2021-04-14", "close": 0.01, "volume": 2306649.0}, {"date": "2021-04-15", "close": 0.01, "volume": 6029589.0}, {"date": "2021-04-16", "close": 0.01, "volume": 4941951.0}, {"date": "2021-04-19", "close": 0.01, "volume": 14968028.0}, {"date": "2021-04-20", "close": 0.01, "volume": 5700590.0}, {"date": "2021-04-21", "close": 0.01, "volume": 650000.0}, {"date": "2021-04-22", "close": 0.01, "volume": 1053846.0}, {"date": "2021-04-23", "close": 0.01, "volume": 567075.0}, {"date": "2021-04-26", "close": 0.009, "volume": 637292.0}, {"date": "2021-04-27", "close": 0.01, "volume": 9218835.0}, {"date": "2021-04-28", "close": 0.009, "volume": 2158611.0}, {"date": "2021-04-29", "close": 0.009, "volume": 3576866.0}, {"date": "2021-04-30", "close": 0.009, "volume": 18590353.0}, {"date": "2021-05-03", "close": 0.009, "volume": 10451412.0}, {"date": "2021-05-04", "close": 0.009, "volume": 4380000.0}, {"date": "2021-05-05", "close": 0.008, "volume": 4313311.0}, {"date": "2021-05-06", "close": 0.008, "volume": 9224746.0}, {"date": "2021-05-07", "close": 0.008, "volume": 7167531.0}, {"date": "2021-05-10", "close": 0.009, "volume": 13606226.0}, {"date": "2021-05-11", "close": 0.008, "volume": 1340107.0}, {"date": "2021-05-12", "close": 0.008, "volume": 3172874.0}, {"date": "2021-05-13", "close": 0.008, "volume": 7625563.0}, {"date": "2021-05-14", "close": 0.008, "volume": 9042896.0}, {"date": "2021-05-17", "close": 0.009, "volume": 2025000.0}, {"date": "2021-05-18", "close": 0.008, "volume": 5542551.0}, {"date": "2021-05-19", "close": 0.008, "volume": 250000.0}, {"date": "2021-05-20", "close": 0.008, "volume": 2198837.0}, {"date": "2021-05-21", "close": 0.009, "volume": 7628521.0}, {"date": "2021-05-24", "close": 0.008, "volume": 351347.0}, {"date": "2021-05-25", "close": 0.009, "volume": 3427829.0}, {"date": "2021-05-26", "close": 0.008, "volume": 2517516.0}, {"date": "2021-05-27", "close": 0.008, "volume": 1704500.0}, {"date": "2021-05-28", "close": 0.008, "volume": 2962500.0}, {"date": "2021-05-31", "close": 0.007, "volume": 4096901.0}, {"date": "2021-06-01", "close": 0.007, "volume": 1293111.0}, {"date": "2021-06-02", "close": 0.007, "volume": 1328900.0}, {"date": "2021-06-03", "close": 0.007, "volume": 515082.0}, {"date": "2021-06-04", "close": 0.008, "volume": 517132.0}, {"date": "2021-06-09", "close": 0.008, "volume": 1637492.0}, {"date": "2021-06-10", "close": 0.007, "volume": 450000.0}, {"date": "2021-06-11", "close": 0.007, "volume": 1286157.0}, {"date": "2021-06-15", "close": 0.007, "volume": 2956451.0}, {"date": "2021-06-16", "close": 0.0075, "volume": 4468875.0}, {"date": "2021-06-17", "close": 0.007, "volume": 4970895.0}, {"date": "2021-06-18", "close": 0.007, "volume": 10368654.0}, {"date": "2021-06-21", "close": 0.008, "volume": 5441672.0}, {"date": "2021-06-22", "close": 0.007, "volume": 6524754.0}, {"date": "2021-06-23", "close": 0.0065, "volume": 1906862.0}, {"date": "2021-06-24", "close": 0.007, "volume": 722228.0}, {"date": "2021-06-25", "close": 0.007, "volume": 4910772.0}, {"date": "2021-06-28", "close": 0.006, "volume": 1052007.0}, {"date": "2021-06-29", "close": 0.007, "volume": 6758939.0}, {"date": "2021-06-30", "close": 0.008, "volume": 1925589.0}, {"date": "2021-07-01", "close": 0.008, "volume": 291119.0}, {"date": "2021-07-02", "close": 0.008, "volume": 2785689.0}, {"date": "2021-07-05", "close": 0.009, "volume": 7823714.0}, {"date": "2021-07-06", "close": 0.009, "volume": 725444.0}, {"date": "2021-07-07", "close": 0.009, "volume": 2352291.0}, {"date": "2021-07-08", "close": 0.009, "volume": 495000.0}, {"date": "2021-07-09", "close": 0.007, "volume": 6668709.0}, {"date": "2021-07-12", "close": 0.008, "volume": 1151827.0}, {"date": "2021-07-13", "close": 0.0085, "volume": 562615.0}, {"date": "2021-07-14", "close": 0.0085, "volume": 305843.0}, {"date": "2021-07-15", "close": 0.008, "volume": 2181667.0}, {"date": "2021-07-16", "close": 0.009, "volume": 21687510.0}, {"date": "2021-07-19", "close": 0.008, "volume": 11963098.0}, {"date": "2021-07-20", "close": 0.009, "volume": 1518717.0}, {"date": "2021-07-21", "close": 0.009, "volume": 1177776.0}, {"date": "2021-07-22", "close": 0.009, "volume": 5419269.0}, {"date": "2021-07-23", "close": 0.009, "volume": 2520904.0}, {"date": "2021-07-26", "close": 0.009, "volume": 2431868.0}, {"date": "2021-07-27", "close": 0.009, "volume": 844528.0}, {"date": "2021-07-28", "close": 0.009, "volume": 5216666.0}, {"date": "2021-07-29", "close": 0.009, "volume": 132137.0}, {"date": "2021-07-30", "close": 0.009, "volume": 535006.0}, {"date": "2021-08-02", "close": 0.009, "volume": 243615.0}, {"date": "2021-08-03", "close": 0.008, "volume": 762892.0}, {"date": "2021-08-04", "close": 0.009, "volume": 405100.0}, {"date": "2021-08-05", "close": 0.009, "volume": 215000.0}, {"date": "2021-08-06", "close": 0.009, "volume": 100000.0}, {"date": "2021-08-09", "close": 0.01, "volume": 7265695.0}, {"date": "2021-08-10", "close": 0.01, "volume": 10751286.0}, {"date": "2021-08-11", "close": 0.01, "volume": 12368326.0}, {"date": "2021-08-12", "close": 0.01, "volume": 4333882.0}, {"date": "2021-08-13", "close": 0.01, "volume": 3607200.0}, {"date": "2021-08-16", "close": 0.01, "volume": 3693808.0}, {"date": "2021-08-17", "close": 0.011, "volume": 8940690.0}, {"date": "2021-08-18", "close": 0.01, "volume": 3307833.0}, {"date": "2021-08-19", "close": 0.01, "volume": 611000.0}, {"date": "2021-08-20", "close": 0.01, "volume": 2295000.0}, {"date": "2021-08-23", "close": 0.0095, "volume": 734393.0}, {"date": "2021-08-24", "close": 0.0095, "volume": 110000.0}, {"date": "2021-08-25", "close": 0.009, "volume": 617222.0}, {"date": "2021-08-26", "close": 0.0095, "volume": 2300100.0}, {"date": "2021-08-27", "close": 0.009, "volume": 7504067.0}, {"date": "2021-08-30", "close": 0.009, "volume": 245100.0}, {"date": "2021-08-31", "close": 0.009, "volume": 2548762.0}, {"date": "2021-09-01", "close": 0.009, "volume": 3726451.0}, {"date": "2021-09-02", "close": 0.009, "volume": 2200177.0}, {"date": "2021-09-03", "close": 0.009, "volume": 760500.0}, {"date": "2021-09-06", "close": 0.01, "volume": 6369227.0}, {"date": "2021-09-07", "close": 0.01, "volume": 10388898.0}, {"date": "2021-09-08", "close": 0.009, "volume": 3314763.0}, {"date": "2021-09-09", "close": 0.009, "volume": 2874852.0}, {"date": "2021-09-10", "close": 0.009, "volume": 1620207.0}, {"date": "2021-09-13", "close": 0.01, "volume": 16962881.0}, {"date": "2021-09-14", "close": 0.011, "volume": 1453004.0}, {"date": "2021-09-15", "close": 0.011, "volume": 1275467.0}, {"date": "2021-09-16", "close": 0.011, "volume": 22481466.0}, {"date": "2021-09-17", "close": 0.011, "volume": 4826651.0}, {"date": "2021-09-20", "close": 0.011, "volume": 7046849.0}, {"date": "2021-09-21", "close": 0.01, "volume": 9206297.0}, {"date": "2021-09-22", "close": 0.011, "volume": 1252555.0}, {"date": "2021-09-23", "close": 0.01, "volume": 1170000.0}, {"date": "2021-09-27", "close": 0.01, "volume": 1881136.0}, {"date": "2021-09-29", "close": 0.01, "volume": 2623211.0}, {"date": "2021-09-30", "close": 0.0105, "volume": 7603932.0}, {"date": "2021-10-01", "close": 0.0105, "volume": 1058666.0}, {"date": "2021-10-04", "close": 0.0105, "volume": 8818.0}, {"date": "2021-10-05", "close": 0.01, "volume": 639423.0}, {"date": "2021-10-06", "close": 0.01, "volume": 1000000.0}, {"date": "2021-10-08", "close": 0.01, "volume": 103508.0}, {"date": "2021-10-11", "close": 0.01, "volume": 1309592.0}, {"date": "2021-10-12", "close": 0.01, "volume": 2725115.0}, {"date": "2021-10-13", "close": 0.01, "volume": 330111.0}, {"date": "2021-10-14", "close": 0.01, "volume": 240000.0}, {"date": "2021-10-15", "close": 0.01, "volume": 1894511.0}, {"date": "2021-10-18", "close": 0.009, "volume": 2300000.0}, {"date": "2021-10-19", "close": 0.009, "volume": 2712654.0}, {"date": "2021-10-20", "close": 0.012, "volume": 55555932.0}, {"date": "2021-10-21", "close": 0.011, "volume": 5202120.0}, {"date": "2021-10-22", "close": 0.011, "volume": 11804766.0}, {"date": "2021-10-25", "close": 0.01, "volume": 2357631.0}, {"date": "2021-10-26", "close": 0.01, "volume": 2695311.0}, {"date": "2021-10-27", "close": 0.011, "volume": 2419777.0}, {"date": "2021-10-28", "close": 0.01, "volume": 2456512.0}, {"date": "2021-10-29", "close": 0.011, "volume": 6032284.0}, {"date": "2021-11-01", "close": 0.011, "volume": 4822971.0}, {"date": "2021-11-02", "close": 0.011, "volume": 2498150.0}, {"date": "2021-11-03", "close": 0.01, "volume": 2608929.0}, {"date": "2021-11-04", "close": 0.011, "volume": 3184430.0}, {"date": "2021-11-05", "close": 0.012, "volume": 13437896.0}, {"date": "2021-11-08", "close": 0.011, "volume": 9884276.0}, {"date": "2021-11-09", "close": 0.012, "volume": 13766594.0}, {"date": "2021-11-10", "close": 0.012, "volume": 2582119.0}, {"date": "2021-11-11", "close": 0.011, "volume": 11768291.0}, {"date": "2021-11-12", "close": 0.011, "volume": 4299302.0}, {"date": "2021-11-15", "close": 0.011, "volume": 3139253.0}, {"date": "2021-11-16", "close": 0.011, "volume": 3145864.0}, {"date": "2021-11-17", "close": 0.012, "volume": 12945212.0}, {"date": "2021-11-18", "close": 0.012, "volume": 1796100.0}, {"date": "2021-11-19", "close": 0.0115, "volume": 576395.0}, {"date": "2021-11-22", "close": 0.011, "volume": 780810.0}, {"date": "2021-11-23", "close": 0.012, "volume": 3797842.0}, {"date": "2021-11-24", "close": 0.012, "volume": 4454975.0}, {"date": "2021-11-25", "close": 0.0115, "volume": 2181804.0}, {"date": "2021-11-26", "close": 0.011, "volume": 2633160.0}, {"date": "2021-11-29", "close": 0.011, "volume": 11059068.0}, {"date": "2021-11-30", "close": 0.011, "volume": 1428493.0}, {"date": "2021-12-01", "close": 0.01, "volume": 291313.0}, {"date": "2021-12-02", "close": 0.011, "volume": 3006303.0}, {"date": "2021-12-03", "close": 0.011, "volume": 45913.0}, {"date": "2021-12-06", "close": 0.01, "volume": 1593735.0}, {"date": "2021-12-07", "close": 0.01, "volume": 3062631.0}, {"date": "2021-12-08", "close": 0.011, "volume": 4263192.0}, {"date": "2021-12-09", "close": 0.011, "volume": 6371407.0}, {"date": "2021-12-10", "close": 0.011, "volume": 1289100.0}, {"date": "2021-12-13", "close": 0.011, "volume": 844680.0}, {"date": "2021-12-14", "close": 0.011, "volume": 712765.0}, {"date": "2021-12-15", "close": 0.011, "volume": 2859355.0}, {"date": "2021-12-16", "close": 0.011, "volume": 9177729.0}, {"date": "2021-12-17", "close": 0.011, "volume": 1534616.0}, {"date": "2021-12-20", "close": 0.01, "volume": 5300768.0}, {"date": "2021-12-21", "close": 0.01, "volume": 2106434.0}, {"date": "2021-12-22", "close": 0.01, "volume": 1285525.0}, {"date": "2021-12-23", "close": 0.01, "volume": 5486436.0}, {"date": "2021-12-24", "close": 0.01, "volume": 1016550.0}, {"date": "2021-12-29", "close": 0.009, "volume": 866457.0}, {"date": "2021-12-30", "close": 0.0095, "volume": 228000.0}, {"date": "2022-01-04", "close": 0.01, "volume": 3581139.0}, {"date": "2022-01-05", "close": 0.01, "volume": 1749520.0}, {"date": "2022-01-06", "close": 0.0095, "volume": 1180000.0}, {"date": "2022-01-10", "close": 0.009, "volume": 1804518.0}, {"date": "2022-01-11", "close": 0.01, "volume": 420000.0}, {"date": "2022-01-12", "close": 0.01, "volume": 4445141.0}, {"date": "2022-01-17", "close": 0.01, "volume": 9521266.0}, {"date": "2022-01-18", "close": 0.012, "volume": 30621348.0}, {"date": "2022-01-19", "close": 0.012, "volume": 10126044.0}, {"date": "2022-01-20", "close": 0.011, "volume": 16050907.0}, {"date": "2022-01-21", "close": 0.01, "volume": 35303549.0}, {"date": "2022-01-24", "close": 0.01, "volume": 29437603.0}, {"date": "2022-01-25", "close": 0.01, "volume": 26830884.0}, {"date": "2022-01-27", "close": 0.01, "volume": 6663699.0}, {"date": "2022-01-28", "close": 0.009, "volume": 1631000.0}, {"date": "2022-01-31", "close": 0.01, "volume": 6898852.0}, {"date": "2022-02-01", "close": 0.011, "volume": 13312675.0}, {"date": "2022-02-02", "close": 0.011, "volume": 61541970.0}, {"date": "2022-02-03", "close": 0.01, "volume": 6969752.0}, {"date": "2022-02-04", "close": 0.011, "volume": 33146087.0}, {"date": "2022-02-07", "close": 0.015, "volume": 103000571.0}, {"date": "2022-02-08", "close": 0.013, "volume": 39352218.0}, {"date": "2022-02-09", "close": 0.013, "volume": 26342795.0}, {"date": "2022-02-10", "close": 0.012, "volume": 12844569.0}, {"date": "2022-02-11", "close": 0.012, "volume": 32446636.0}, {"date": "2022-02-14", "close": 0.011, "volume": 26940043.0}, {"date": "2022-02-15", "close": 0.011, "volume": 15480130.0}, {"date": "2022-02-16", "close": 0.011, "volume": 9466648.0}, {"date": "2022-02-17", "close": 0.011, "volume": 11699772.0}, {"date": "2022-02-18", "close": 0.011, "volume": 946999.0}, {"date": "2022-02-21", "close": 0.01, "volume": 1660451.0}, {"date": "2022-02-22", "close": 0.009, "volume": 55356689.0}, {"date": "2022-02-23", "close": 0.01, "volume": 25745241.0}, {"date": "2022-02-24", "close": 0.01, "volume": 13455291.0}, {"date": "2022-02-25", "close": 0.01, "volume": 17749760.0}, {"date": "2022-02-28", "close": 0.01, "volume": 2024899.0}, {"date": "2022-03-01", "close": 0.01, "volume": 6955609.0}, {"date": "2022-03-02", "close": 0.01, "volume": 5477725.0}, {"date": "2022-03-03", "close": 0.0105, "volume": 1513596.0}, {"date": "2022-03-04", "close": 0.01, "volume": 8065225.0}, {"date": "2022-03-07", "close": 0.009, "volume": 815791.0}, {"date": "2022-03-08", "close": 0.009, "volume": 1423127.0}, {"date": "2022-03-09", "close": 0.009, "volume": 8949600.0}, {"date": "2022-03-10", "close": 0.0095, "volume": 800419.0}, {"date": "2022-03-11", "close": 0.009, "volume": 5936091.0}, {"date": "2022-03-14", "close": 0.009, "volume": 1488945.0}, {"date": "2022-03-15", "close": 0.009, "volume": 17498200.0}, {"date": "2022-03-16", "close": 0.01, "volume": 200.0}, {"date": "2022-03-17", "close": 0.009, "volume": 4827604.0}, {"date": "2022-03-18", "close": 0.009, "volume": 4663166.0}, {"date": "2022-03-21", "close": 0.009, "volume": 3606885.0}, {"date": "2022-03-22", "close": 0.0095, "volume": 758772.0}, {"date": "2022-03-23", "close": 0.009, "volume": 154622.0}, {"date": "2022-03-24", "close": 0.01, "volume": 1803083.0}, {"date": "2022-03-25", "close": 0.01, "volume": 3192227.0}, {"date": "2022-03-28", "close": 0.0095, "volume": 2686558.0}, {"date": "2022-03-29", "close": 0.009, "volume": 3400000.0}, {"date": "2022-03-30", "close": 0.009, "volume": 2154958.0}, {"date": "2022-03-31", "close": 0.009, "volume": 3073172.0}, {"date": "2022-04-01", "close": 0.011, "volume": 37481240.0}, {"date": "2022-04-04", "close": 0.011, "volume": 9180719.0}, {"date": "2022-04-05", "close": 0.0105, "volume": 2775876.0}, {"date": "2022-04-06", "close": 0.01, "volume": 14361045.0}, {"date": "2022-04-07", "close": 0.01, "volume": 5751599.0}, {"date": "2022-04-08", "close": 0.01, "volume": 1151368.0}, {"date": "2022-04-11", "close": 0.01, "volume": 7875137.0}, {"date": "2022-04-12", "close": 0.009, "volume": 4836288.0}, {"date": "2022-04-13", "close": 0.009, "volume": 5504000.0}, {"date": "2022-04-14", "close": 0.009, "volume": 19044395.0}, {"date": "2022-04-19", "close": 0.009, "volume": 1714936.0}, {"date": "2022-04-20", "close": 0.009, "volume": 6636702.0}, {"date": "2022-04-21", "close": 0.009, "volume": 1736363.0}, {"date": "2022-04-22", "close": 0.009, "volume": 1270000.0}, {"date": "2022-04-26", "close": 0.009, "volume": 15626073.0}, {"date": "2022-04-27", "close": 0.009, "volume": 25430960.0}, {"date": "2022-04-28", "close": 0.008, "volume": 4094666.0}, {"date": "2022-04-29", "close": 0.008, "volume": 2416000.0}, {"date": "2022-05-02", "close": 0.008, "volume": 2603608.0}, {"date": "2022-05-03", "close": 0.0085, "volume": 195546.0}, {"date": "2022-05-04", "close": 0.009, "volume": 4365709.0}, {"date": "2022-05-05", "close": 0.008, "volume": 1847431.0}, {"date": "2022-05-06", "close": 0.008, "volume": 23230706.0}, {"date": "2022-05-09", "close": 0.007, "volume": 1610000.0}, {"date": "2022-05-10", "close": 0.0075, "volume": 1035079.0}, {"date": "2022-05-11", "close": 0.009, "volume": 9367250.0}, {"date": "2022-05-12", "close": 0.008, "volume": 1589919.0}, {"date": "2022-05-13", "close": 0.008, "volume": 3689131.0}, {"date": "2022-05-16", "close": 0.008, "volume": 3414407.0}, {"date": "2022-05-17", "close": 0.008, "volume": 687604.0}, {"date": "2022-05-18", "close": 0.007, "volume": 2344014.0}, {"date": "2022-05-19", "close": 0.008, "volume": 6373945.0}, {"date": "2022-05-20", "close": 0.008, "volume": 4037888.0}, {"date": "2022-05-23", "close": 0.008, "volume": 383604.0}, {"date": "2022-05-24", "close": 0.008, "volume": 763817.0}, {"date": "2022-05-25", "close": 0.008, "volume": 1944921.0}, {"date": "2022-05-26", "close": 0.008, "volume": 523666.0}, {"date": "2022-05-27", "close": 0.008, "volume": 852565.0}, {"date": "2022-05-30", "close": 0.008, "volume": 1924189.0}, {"date": "2022-06-01", "close": 0.008, "volume": 3518558.0}, {"date": "2022-06-02", "close": 0.007, "volume": 2347561.0}, {"date": "2022-06-03", "close": 0.008, "volume": 1413862.0}, {"date": "2022-06-06", "close": 0.008, "volume": 1200056.0}, {"date": "2022-06-08", "close": 0.008, "volume": 13662890.0}, {"date": "2022-06-09", "close": 0.008, "volume": 4894801.0}, {"date": "2022-06-10", "close": 0.008, "volume": 2563723.0}, {"date": "2022-06-14", "close": 0.006, "volume": 2167281.0}, {"date": "2022-06-15", "close": 0.007, "volume": 3696720.0}, {"date": "2022-06-16", "close": 0.007, "volume": 529167.0}, {"date": "2022-06-17", "close": 0.007, "volume": 3344566.0}, {"date": "2022-06-20", "close": 0.007, "volume": 803115.0}, {"date": "2022-06-21", "close": 0.007, "volume": 217848.0}, {"date": "2022-06-22", "close": 0.007, "volume": 414350.0}, {"date": "2022-06-24", "close": 0.006, "volume": 1174041.0}, {"date": "2022-06-27", "close": 0.006, "volume": 4652895.0}, {"date": "2022-06-28", "close": 0.0065, "volume": 7655.0}, {"date": "2022-06-30", "close": 0.0065, "volume": 2832287.0}, {"date": "2022-07-04", "close": 0.006, "volume": 833531.0}, {"date": "2022-07-06", "close": 0.007, "volume": 10291720.0}, {"date": "2022-07-07", "close": 0.008, "volume": 5918406.0}, {"date": "2022-07-08", "close": 0.008, "volume": 10000.0}, {"date": "2022-07-11", "close": 0.008, "volume": 5795255.0}, {"date": "2022-07-12", "close": 0.0075, "volume": 266120.0}, {"date": "2022-07-18", "close": 0.008, "volume": 1221881.0}, {"date": "2022-07-19", "close": 0.008, "volume": 5265913.0}, {"date": "2022-07-20", "close": 0.008, "volume": 2189261.0}, {"date": "2022-07-21", "close": 0.008, "volume": 2394496.0}, {"date": "2022-07-22", "close": 0.008, "volume": 84774.0}, {"date": "2022-07-25", "close": 0.008, "volume": 623131.0}, {"date": "2022-07-26", "close": 0.009, "volume": 304083.0}, {"date": "2022-07-27", "close": 0.009, "volume": 110495.0}, {"date": "2022-07-28", "close": 0.008, "volume": 176400.0}, {"date": "2022-07-29", "close": 0.008, "volume": 996.0}, {"date": "2022-08-01", "close": 0.008, "volume": 57500.0}, {"date": "2022-08-03", "close": 0.008, "volume": 344994.0}, {"date": "2022-08-05", "close": 0.007, "volume": 8649524.0}, {"date": "2022-08-08", "close": 0.008, "volume": 1297733.0}, {"date": "2022-08-09", "close": 0.008, "volume": 2737038.0}, {"date": "2022-08-12", "close": 0.007, "volume": 2000000.0}, {"date": "2022-08-16", "close": 0.0075, "volume": 644.0}, {"date": "2022-08-17", "close": 0.007, "volume": 826958.0}, {"date": "2022-08-18", "close": 0.007, "volume": 50453.0}, {"date": "2022-08-22", "close": 0.007, "volume": 249828.0}, {"date": "2022-08-23", "close": 0.008, "volume": 18767112.0}, {"date": "2022-08-24", "close": 0.008, "volume": 1113812.0}, {"date": "2022-08-25", "close": 0.008, "volume": 1000000.0}, {"date": "2022-08-26", "close": 0.008, "volume": 7239121.0}, {"date": "2022-08-29", "close": 0.007, "volume": 13946881.0}, {"date": "2022-08-31", "close": 0.008, "volume": 1404570.0}, {"date": "2022-09-01", "close": 0.007, "volume": 3399346.0}, {"date": "2022-09-05", "close": 0.007, "volume": 470171.0}, {"date": "2022-09-06", "close": 0.0075, "volume": 156215.0}, {"date": "2022-09-07", "close": 0.007, "volume": 9624468.0}, {"date": "2022-09-08", "close": 0.007, "volume": 3594173.0}, {"date": "2022-09-09", "close": 0.007, "volume": 1987395.0}, {"date": "2022-09-13", "close": 0.007, "volume": 1193681.0}, {"date": "2022-09-14", "close": 0.007, "volume": 1000000.0}, {"date": "2022-09-15", "close": 0.007, "volume": 1376441.0}, {"date": "2022-09-19", "close": 0.007, "volume": 23559.0}, {"date": "2022-09-20", "close": 0.006, "volume": 2000000.0}, {"date": "2022-09-21", "close": 0.006, "volume": 1310000.0}, {"date": "2022-09-23", "close": 0.006, "volume": 1339254.0}, {"date": "2022-09-26", "close": 0.006, "volume": 3767947.0}, {"date": "2022-09-27", "close": 0.006, "volume": 526803.0}, {"date": "2022-09-28", "close": 0.006, "volume": 334306.0}, {"date": "2022-09-29", "close": 0.0065, "volume": 1531.0}, {"date": "2022-09-30", "close": 0.006, "volume": 270912.0}, {"date": "2022-10-03", "close": 0.006, "volume": 7449154.0}, {"date": "2022-10-04", "close": 0.0055, "volume": 1011972.0}, {"date": "2022-10-05", "close": 0.006, "volume": 1171446.0}, {"date": "2022-10-06", "close": 0.006, "volume": 2000000.0}, {"date": "2022-10-07", "close": 0.0055, "volume": 8465008.0}, {"date": "2022-10-10", "close": 0.0055, "volume": 8937164.0}, {"date": "2022-10-11", "close": 0.0055, "volume": 222222.0}, {"date": "2022-10-12", "close": 0.006, "volume": 1312732.0}, {"date": "2022-10-14", "close": 0.0055, "volume": 1427807.0}, {"date": "2022-10-17", "close": 0.0055, "volume": 558680.0}, {"date": "2022-10-19", "close": 0.005, "volume": 181000.0}, {"date": "2022-10-21", "close": 0.006, "volume": 180788.0}, {"date": "2022-10-24", "close": 0.0055, "volume": 1175233.0}, {"date": "2022-10-25", "close": 0.005, "volume": 90000.0}, {"date": "2022-10-28", "close": 0.005, "volume": 870000.0}, {"date": "2022-10-31", "close": 0.005, "volume": 100000.0}, {"date": "2022-11-01", "close": 0.005, "volume": 2000000.0}, {"date": "2022-11-02", "close": 0.005, "volume": 8990269.0}, {"date": "2022-11-03", "close": 0.005, "volume": 22014004.0}, {"date": "2022-11-04", "close": 0.005, "volume": 5283333.0}, {"date": "2022-11-07", "close": 0.005, "volume": 829851.0}, {"date": "2022-11-08", "close": 0.005, "volume": 2170149.0}, {"date": "2022-11-09", "close": 0.006, "volume": 3616499.0}, {"date": "2022-11-10", "close": 0.006, "volume": 6885073.0}, {"date": "2022-11-11", "close": 0.005, "volume": 12153829.0}, {"date": "2022-11-14", "close": 0.005, "volume": 99220.0}, {"date": "2022-11-15", "close": 0.0055, "volume": 808932.0}, {"date": "2022-11-16", "close": 0.0055, "volume": 161820.0}, {"date": "2022-11-17", "close": 0.005, "volume": 4349713.0}, {"date": "2022-11-18", "close": 0.005, "volume": 2003555.0}, {"date": "2022-11-23", "close": 0.005, "volume": 775000.0}, {"date": "2022-11-24", "close": 0.005, "volume": 1441000.0}, {"date": "2022-11-25", "close": 0.005, "volume": 3207800.0}, {"date": "2022-11-28", "close": 0.005, "volume": 1056458.0}, {"date": "2022-11-29", "close": 0.004, "volume": 1127214.0}, {"date": "2022-11-30", "close": 0.0045, "volume": 5850000.0}, {"date": "2022-12-01", "close": 0.003, "volume": 25904749.0}, {"date": "2022-12-02", "close": 0.004, "volume": 3568483.0}, {"date": "2022-12-05", "close": 0.004, "volume": 48127969.0}, {"date": "2022-12-06", "close": 0.005, "volume": 6364608.0}, {"date": "2022-12-07", "close": 0.004, "volume": 1688458.0}, {"date": "2022-12-08", "close": 0.004, "volume": 3351929.0}, {"date": "2022-12-09", "close": 0.0045, "volume": 5227178.0}, {"date": "2022-12-12", "close": 0.005, "volume": 12777617.0}, {"date": "2022-12-13", "close": 0.004, "volume": 136762.0}, {"date": "2022-12-14", "close": 0.0045, "volume": 300000.0}, {"date": "2022-12-15", "close": 0.004, "volume": 4767401.0}, {"date": "2022-12-16", "close": 0.004, "volume": 21936497.0}, {"date": "2022-12-19", "close": 0.004, "volume": 8735929.0}, {"date": "2022-12-20", "close": 0.004, "volume": 186965.0}, {"date": "2022-12-21", "close": 0.004, "volume": 192689.0}, {"date": "2022-12-22", "close": 0.004, "volume": 1590006.0}, {"date": "2022-12-23", "close": 0.004, "volume": 832332.0}, {"date": "2022-12-28", "close": 0.0035, "volume": 270000.0}, {"date": "2023-01-03", "close": 0.004, "volume": 331941.0}, {"date": "2023-01-04", "close": 0.004, "volume": 125000.0}, {"date": "2023-01-05", "close": 0.004, "volume": 224752.0}, {"date": "2023-01-06", "close": 0.004, "volume": 250000.0}, {"date": "2023-01-09", "close": 0.004, "volume": 19238554.0}, {"date": "2023-01-10", "close": 0.004, "volume": 1783000.0}, {"date": "2023-01-11", "close": 0.004, "volume": 135000.0}, {"date": "2023-01-13", "close": 0.004, "volume": 300000.0}, {"date": "2023-01-16", "close": 0.004, "volume": 3407700.0}, {"date": "2023-01-18", "close": 0.004, "volume": 580001.0}, {"date": "2023-01-20", "close": 0.0045, "volume": 118300.0}, {"date": "2023-01-23", "close": 0.004, "volume": 29088728.0}, {"date": "2023-01-24", "close": 0.004, "volume": 5325716.0}, {"date": "2023-01-25", "close": 0.0045, "volume": 850553.0}, {"date": "2023-01-27", "close": 0.004, "volume": 4224000.0}, {"date": "2023-01-30", "close": 0.004, "volume": 1582805.0}, {"date": "2023-01-31", "close": 0.004, "volume": 1232440.0}, {"date": "2023-02-01", "close": 0.004, "volume": 85000.0}, {"date": "2023-02-03", "close": 0.004, "volume": 25000.0}, {"date": "2023-02-06", "close": 0.004, "volume": 1775000.0}, {"date": "2023-02-08", "close": 0.0035, "volume": 3500000.0}, {"date": "2023-02-09", "close": 0.003, "volume": 133500.0}, {"date": "2023-02-10", "close": 0.0035, "volume": 3040012.0}, {"date": "2023-02-13", "close": 0.004, "volume": 1963853.0}, {"date": "2023-02-14", "close": 0.004, "volume": 125000.0}, {"date": "2023-02-15", "close": 0.004, "volume": 2454.0}, {"date": "2023-02-17", "close": 0.0035, "volume": 5447754.0}, {"date": "2023-02-20", "close": 0.003, "volume": 350000.0}, {"date": "2023-02-21", "close": 0.0035, "volume": 913730.0}, {"date": "2023-02-24", "close": 0.003, "volume": 565430.0}, {"date": "2023-02-28", "close": 0.0035, "volume": 668200.0}, {"date": "2023-03-01", "close": 0.004, "volume": 60000.0}, {"date": "2023-03-02", "close": 0.004, "volume": 200000.0}, {"date": "2023-03-06", "close": 0.0035, "volume": 6145350.0}, {"date": "2023-03-07", "close": 0.003, "volume": 200.0}, {"date": "2023-03-09", "close": 0.003, "volume": 300000.0}, {"date": "2023-03-13", "close": 0.003, "volume": 300000.0}, {"date": "2023-03-14", "close": 0.003, "volume": 1934543.0}, {"date": "2023-03-15", "close": 0.003, "volume": 29604554.0}, {"date": "2023-03-16", "close": 0.0025, "volume": 6101889.0}, {"date": "2023-03-17", "close": 0.003, "volume": 3173853.0}, {"date": "2023-03-20", "close": 0.003, "volume": 333334.0}, {"date": "2023-03-21", "close": 0.0025, "volume": 580000.0}, {"date": "2023-03-22", "close": 0.003, "volume": 500000.0}, {"date": "2023-03-23", "close": 0.003, "volume": 86000.0}, {"date": "2023-03-24", "close": 0.003, "volume": 160001.0}, {"date": "2023-03-28", "close": 0.003, "volume": 1815053.0}, {"date": "2023-03-30", "close": 0.003, "volume": 49955.0}, {"date": "2023-03-31", "close": 0.003, "volume": 4062709.0}, {"date": "2023-04-03", "close": 0.003, "volume": 1014516.0}, {"date": "2023-04-04", "close": 0.003, "volume": 1100000.0}, {"date": "2023-04-06", "close": 0.003, "volume": 150000.0}, {"date": "2023-04-11", "close": 0.003, "volume": 554.0}, {"date": "2023-04-12", "close": 0.003, "volume": 5681460.0}, {"date": "2023-04-13", "close": 0.003, "volume": 2000000.0}, {"date": "2023-04-14", "close": 0.003, "volume": 8879836.0}, {"date": "2023-04-17", "close": 0.003, "volume": 378000.0}, {"date": "2023-04-18", "close": 0.0035, "volume": 571406.0}, {"date": "2023-04-19", "close": 0.004, "volume": 1045000.0}, {"date": "2023-04-20", "close": 0.004, "volume": 450000.0}, {"date": "2023-04-24", "close": 0.004, "volume": 1008000.0}, {"date": "2023-04-26", "close": 0.003, "volume": 600000.0}, {"date": "2023-04-27", "close": 0.004, "volume": 675100.0}, {"date": "2023-04-28", "close": 0.003, "volume": 311585.0}, {"date": "2023-05-01", "close": 0.004, "volume": 200101.0}, {"date": "2023-05-02", "close": 0.004, "volume": 976416.0}, {"date": "2023-05-03", "close": 0.003, "volume": 107732.0}, {"date": "2023-05-04", "close": 0.0035, "volume": 430000.0}, {"date": "2023-05-05", "close": 0.0035, "volume": 486374.0}, {"date": "2023-05-08", "close": 0.0035, "volume": 158132.0}, {"date": "2023-05-09", "close": 0.0035, "volume": 993990.0}, {"date": "2023-05-11", "close": 0.0035, "volume": 250000.0}, {"date": "2023-05-12", "close": 0.004, "volume": 3388427.0}, {"date": "2023-05-15", "close": 0.003, "volume": 1970231.0}, {"date": "2023-05-16", "close": 0.003, "volume": 19778999.0}, {"date": "2023-05-17", "close": 0.004, "volume": 514999.0}, {"date": "2023-05-18", "close": 0.004, "volume": 361013.0}, {"date": "2023-05-19", "close": 0.004, "volume": 300221.0}, {"date": "2023-05-24", "close": 0.004, "volume": 14798301.0}, {"date": "2023-05-25", "close": 0.003, "volume": 3176923.0}, {"date": "2023-05-26", "close": 0.003, "volume": 4392937.0}, {"date": "2023-05-29", "close": 0.003, "volume": 202.0}, {"date": "2023-05-30", "close": 0.003, "volume": 8590763.0}, {"date": "2023-05-31", "close": 0.003, "volume": 25217290.0}, {"date": "2023-06-01", "close": 0.003, "volume": 3175985.0}, {"date": "2023-06-05", "close": 0.003, "volume": 239504.0}, {"date": "2023-06-07", "close": 0.003, "volume": 416664.0}, {"date": "2023-06-08", "close": 0.003, "volume": 1113589.0}, {"date": "2023-06-09", "close": 0.0035, "volume": 170500.0}, {"date": "2023-06-13", "close": 0.003, "volume": 1697077.0}, {"date": "2023-06-14", "close": 0.003, "volume": 6989493.0}, {"date": "2023-06-15", "close": 0.003, "volume": 13769617.0}, {"date": "2023-06-16", "close": 0.0035, "volume": 2174706.0}, {"date": "2023-06-19", "close": 0.003, "volume": 1235473.0}, {"date": "2023-06-20", "close": 0.003, "volume": 647000.0}, {"date": "2023-06-21", "close": 0.003, "volume": 60000.0}, {"date": "2023-06-22", "close": 0.003, "volume": 103096.0}, {"date": "2023-06-23", "close": 0.003, "volume": 5560000.0}, {"date": "2023-06-26", "close": 0.002, "volume": 9485555.0}, {"date": "2023-06-27", "close": 0.0025, "volume": 3000000.0}, {"date": "2023-06-28", "close": 0.003, "volume": 119750.0}, {"date": "2023-06-29", "close": 0.003, "volume": 106666.0}, {"date": "2023-06-30", "close": 0.002, "volume": 5539373.0}, {"date": "2023-07-03", "close": 0.002, "volume": 1824422.0}, {"date": "2023-07-04", "close": 0.002, "volume": 36333.0}, {"date": "2023-07-05", "close": 0.003, "volume": 333333.0}, {"date": "2023-07-07", "close": 0.002, "volume": 500032.0}, {"date": "2023-07-10", "close": 0.0025, "volume": 7299681.0}, {"date": "2023-07-11", "close": 0.002, "volume": 1.0}, {"date": "2023-07-12", "close": 0.002, "volume": 50005.0}, {"date": "2023-07-13", "close": 0.0025, "volume": 743333.0}, {"date": "2023-07-17", "close": 0.0025, "volume": 100000.0}, {"date": "2023-07-19", "close": 0.0025, "volume": 150000.0}, {"date": "2023-07-24", "close": 0.0025, "volume": 112000.0}, {"date": "2023-07-26", "close": 0.003, "volume": 51056007.0}, {"date": "2023-07-27", "close": 0.003, "volume": 2400000.0}, {"date": "2023-08-01", "close": 0.003, "volume": 39307456.0}, {"date": "2023-08-02", "close": 0.003, "volume": 2697779.0}, {"date": "2023-08-07", "close": 0.0025, "volume": 4808178.0}, {"date": "2023-08-08", "close": 0.003, "volume": 9639313.0}, {"date": "2023-08-09", "close": 0.003, "volume": 175000.0}, {"date": "2023-08-11", "close": 0.003, "volume": 250000.0}, {"date": "2023-08-15", "close": 0.0025, "volume": 17000000.0}, {"date": "2023-08-16", "close": 0.0025, "volume": 1000000.0}, {"date": "2023-08-17", "close": 0.0025, "volume": 2566001.0}, {"date": "2023-08-18", "close": 0.0025, "volume": 44468.0}, {"date": "2023-08-22", "close": 0.003, "volume": 871675.0}, {"date": "2023-08-23", "close": 0.002, "volume": 195000.0}, {"date": "2023-08-24", "close": 0.002, "volume": 3566586.0}, {"date": "2023-08-25", "close": 0.0025, "volume": 403334.0}, {"date": "2023-08-29", "close": 0.0025, "volume": 182500.0}, {"date": "2023-08-30", "close": 0.002, "volume": 8000000.0}, {"date": "2023-08-31", "close": 0.002, "volume": 83333.0}, {"date": "2023-09-01", "close": 0.002, "volume": 68584734.0}, {"date": "2023-09-04", "close": 0.002, "volume": 8435371.0}, {"date": "2023-09-05", "close": 0.003, "volume": 1838997.0}, {"date": "2023-09-18", "close": 0.003, "volume": 79.0}, {"date": "2023-09-19", "close": 0.002, "volume": 611554.0}, {"date": "2023-09-20", "close": 0.002, "volume": 1000000.0}, {"date": "2023-09-21", "close": 0.0025, "volume": 1000003.0}, {"date": "2023-09-27", "close": 0.002, "volume": 741071.0}, {"date": "2023-10-02", "close": 0.002, "volume": 992000.0}, {"date": "2023-10-09", "close": 0.002, "volume": 942000.0}, {"date": "2023-10-10", "close": 0.002, "volume": 502002.0}, {"date": "2023-10-11", "close": 0.002, "volume": 200000.0}, {"date": "2023-10-12", "close": 0.0025, "volume": 70000.0}, {"date": "2023-10-13", "close": 0.002, "volume": 219360.0}, {"date": "2023-10-20", "close": 0.002, "volume": 31375.0}, {"date": "2023-10-23", "close": 0.002, "volume": 701000.0}, {"date": "2023-10-27", "close": 0.002, "volume": 116666.0}, {"date": "2023-10-30", "close": 0.002, "volume": 4974585.0}, {"date": "2023-10-31", "close": 0.0025, "volume": 1488488.0}, {"date": "2023-11-01", "close": 0.003, "volume": 19681395.0}, {"date": "2023-11-02", "close": 0.0025, "volume": 1500000.0}, {"date": "2023-11-03", "close": 0.002, "volume": 10.0}, {"date": "2023-11-06", "close": 0.0025, "volume": 4220000.0}, {"date": "2023-11-09", "close": 0.002, "volume": 1754565.0}, {"date": "2023-11-10", "close": 0.002, "volume": 333300.0}, {"date": "2023-11-13", "close": 0.002, "volume": 570000.0}, {"date": "2023-11-14", "close": 0.003, "volume": 3850911.0}, {"date": "2023-11-15", "close": 0.002, "volume": 489999.0}, {"date": "2023-11-22", "close": 0.002, "volume": 201000.0}, {"date": "2023-12-07", "close": 0.0025, "volume": 2312527.0}, {"date": "2023-12-08", "close": 0.002, "volume": 5740077.0}, {"date": "2023-12-11", "close": 0.002, "volume": 15344300.0}, {"date": "2023-12-14", "close": 0.003, "volume": 3326681.0}, {"date": "2023-12-15", "close": 0.002, "volume": 12326996.0}, {"date": "2023-12-18", "close": 0.002, "volume": 30400889.0}, {"date": "2023-12-19", "close": 0.002, "volume": 8397444.0}, {"date": "2023-12-20", "close": 0.002, "volume": 8200000.0}, {"date": "2023-12-21", "close": 0.002, "volume": 3850000.0}, {"date": "2023-12-22", "close": 0.002, "volume": 5610000.0}, {"date": "2023-12-27", "close": 0.002, "volume": 7350004.0}, {"date": "2023-12-28", "close": 0.002, "volume": 3400000.0}, {"date": "2024-01-02", "close": 0.002, "volume": 13637995.0}, {"date": "2024-01-03", "close": 0.002, "volume": 5775021.0}, {"date": "2024-01-04", "close": 0.002, "volume": 480000.0}, {"date": "2024-01-05", "close": 0.003, "volume": 4849509.0}, {"date": "2024-01-08", "close": 0.002, "volume": 3141700.0}, {"date": "2024-01-09", "close": 0.002, "volume": 7400000.0}, {"date": "2024-01-10", "close": 0.002, "volume": 6751145.0}, {"date": "2024-01-11", "close": 0.002, "volume": 367353.0}, {"date": "2024-01-12", "close": 0.002, "volume": 480500.0}, {"date": "2024-01-15", "close": 0.002, "volume": 4628231.0}, {"date": "2024-01-16", "close": 0.002, "volume": 1100000.0}, {"date": "2024-01-17", "close": 0.002, "volume": 800000.0}, {"date": "2024-01-18", "close": 0.002, "volume": 3000000.0}, {"date": "2024-01-22", "close": 0.002, "volume": 3500000.0}, {"date": "2024-01-23", "close": 0.002, "volume": 2643000.0}, {"date": "2024-01-24", "close": 0.002, "volume": 16731602.0}, {"date": "2024-01-25", "close": 0.002, "volume": 1823514.0}, {"date": "2024-01-29", "close": 0.002, "volume": 500499.0}, {"date": "2024-01-30", "close": 0.002, "volume": 750000.0}, {"date": "2024-02-01", "close": 0.002, "volume": 80010.0}, {"date": "2024-02-02", "close": 0.002, "volume": 617640.0}, {"date": "2024-02-05", "close": 0.002, "volume": 1800.0}, {"date": "2024-02-07", "close": 0.002, "volume": 675000.0}, {"date": "2024-02-09", "close": 0.002, "volume": 595561.0}, {"date": "2024-02-12", "close": 0.002, "volume": 500000.0}, {"date": "2024-02-13", "close": 0.002, "volume": 750000.0}, {"date": "2024-02-14", "close": 0.002, "volume": 1990000.0}, {"date": "2024-02-15", "close": 0.002, "volume": 150000.0}, {"date": "2024-02-19", "close": 0.002, "volume": 197.0}, {"date": "2024-02-21", "close": 0.002, "volume": 190000.0}, {"date": "2024-02-22", "close": 0.002, "volume": 75000.0}, {"date": "2024-02-23", "close": 0.0015, "volume": 1385000.0}, {"date": "2024-02-26", "close": 0.002, "volume": 377500.0}, {"date": "2024-02-27", "close": 0.002, "volume": 5000.0}, {"date": "2024-02-28", "close": 0.002, "volume": 75000.0}, {"date": "2024-02-29", "close": 0.002, "volume": 2500.0}, {"date": "2024-03-05", "close": 0.0015, "volume": 89550.0}, {"date": "2024-03-08", "close": 0.002, "volume": 3595025.0}, {"date": "2024-03-11", "close": 0.002, "volume": 11300000.0}, {"date": "2024-03-12", "close": 0.002, "volume": 175000.0}, {"date": "2024-03-13", "close": 0.002, "volume": 152708.0}, {"date": "2024-03-14", "close": 0.002, "volume": 216500.0}, {"date": "2024-03-15", "close": 0.002, "volume": 250143.0}, {"date": "2024-03-19", "close": 0.002, "volume": 2150000.0}, {"date": "2024-03-20", "close": 0.002, "volume": 249999.0}, {"date": "2024-03-27", "close": 0.0015, "volume": 202339.0}, {"date": "2024-04-02", "close": 0.0015, "volume": 494005.0}, {"date": "2024-04-03", "close": 0.002, "volume": 510585.0}, {"date": "2024-04-04", "close": 0.002, "volume": 9300000.0}, {"date": "2024-04-05", "close": 0.002, "volume": 576923.0}, {"date": "2024-04-08", "close": 0.002, "volume": 5150000.0}, {"date": "2024-04-09", "close": 0.002, "volume": 1750000.0}, {"date": "2024-04-11", "close": 0.002, "volume": 6460500.0}, {"date": "2024-04-12", "close": 0.001, "volume": 3377701.0}, {"date": "2024-04-15", "close": 0.002, "volume": 1650000.0}, {"date": "2024-04-16", "close": 0.002, "volume": 270000.0}, {"date": "2024-04-18", "close": 0.002, "volume": 316666.0}, {"date": "2024-04-19", "close": 0.0015, "volume": 8833334.0}, {"date": "2024-04-23", "close": 0.0015, "volume": 591666.0}, {"date": "2024-04-24", "close": 0.0015, "volume": 500000.0}, {"date": "2024-04-26", "close": 0.001, "volume": 17803923.0}, {"date": "2024-04-29", "close": 0.0015, "volume": 176923.0}, {"date": "2024-04-30", "close": 0.001, "volume": 1616923.0}, {"date": "2024-05-01", "close": 0.001, "volume": 280000.0}, {"date": "2024-05-09", "close": 0.001, "volume": 999998.0}, {"date": "2024-05-14", "close": 0.0015, "volume": 514275.0}, {"date": "2024-05-16", "close": 0.001, "volume": 92338.0}, {"date": "2024-05-20", "close": 0.001, "volume": 662204.0}, {"date": "2024-05-21", "close": 0.001, "volume": 441822.0}, {"date": "2024-05-22", "close": 0.001, "volume": 200000.0}, {"date": "2024-05-27", "close": 0.001, "volume": 446010.0}, {"date": "2024-05-30", "close": 0.0015, "volume": 61335.0}, {"date": "2024-06-03", "close": 0.001, "volume": 1000000.0}, {"date": "2024-06-04", "close": 0.001, "volume": 1802316.0}, {"date": "2024-06-05", "close": 0.0015, "volume": 515210.0}, {"date": "2024-06-07", "close": 0.001, "volume": 1762749.0}, {"date": "2024-06-11", "close": 0.0015, "volume": 5937727.0}, {"date": "2024-06-13", "close": 0.004, "volume": 250551498.0}, {"date": "2024-06-14", "close": 0.004, "volume": 41941591.0}, {"date": "2024-06-17", "close": 0.003, "volume": 56365781.0}, {"date": "2024-06-18", "close": 0.004, "volume": 46625917.0}, {"date": "2024-06-19", "close": 0.004, "volume": 20008701.0}, {"date": "2024-06-20", "close": 0.004, "volume": 8631501.0}, {"date": "2024-06-21", "close": 0.003, "volume": 5780207.0}, {"date": "2024-06-24", "close": 0.004, "volume": 80190561.0}, {"date": "2024-06-25", "close": 0.004, "volume": 22071801.0}, {"date": "2024-06-26", "close": 0.004, "volume": 4165976.0}, {"date": "2024-06-27", "close": 0.004, "volume": 3100000.0}, {"date": "2024-06-28", "close": 0.004, "volume": 4672259.0}, {"date": "2024-07-01", "close": 0.003, "volume": 9597712.0}, {"date": "2024-07-02", "close": 0.005, "volume": 76178657.0}, {"date": "2024-07-05", "close": 0.004, "volume": 80643793.0}, {"date": "2024-07-08", "close": 0.0045, "volume": 10064919.0}, {"date": "2024-07-09", "close": 0.004, "volume": 6381560.0}, {"date": "2024-07-10", "close": 0.005, "volume": 3455520.0}, {"date": "2024-07-11", "close": 0.005, "volume": 47317656.0}, {"date": "2024-07-12", "close": 0.005, "volume": 1283866.0}, {"date": "2024-07-15", "close": 0.005, "volume": 1793900.0}, {"date": "2024-07-16", "close": 0.004, "volume": 15985943.0}, {"date": "2024-07-17", "close": 0.004, "volume": 4541834.0}, {"date": "2024-07-18", "close": 0.005, "volume": 7079999.0}, {"date": "2024-07-19", "close": 0.004, "volume": 4080000.0}, {"date": "2024-07-22", "close": 0.004, "volume": 2500000.0}, {"date": "2024-07-23", "close": 0.004, "volume": 6020599.0}, {"date": "2024-07-24", "close": 0.003, "volume": 25406967.0}, {"date": "2024-07-25", "close": 0.004, "volume": 1729534.0}, {"date": "2024-07-26", "close": 0.004, "volume": 834500.0}, {"date": "2024-07-29", "close": 0.004, "volume": 2954763.0}, {"date": "2024-07-30", "close": 0.004, "volume": 8529961.0}, {"date": "2024-07-31", "close": 0.004, "volume": 137142.0}, {"date": "2024-08-01", "close": 0.0035, "volume": 1800000.0}, {"date": "2024-08-05", "close": 0.003, "volume": 36613980.0}, {"date": "2024-08-06", "close": 0.003, "volume": 11647305.0}, {"date": "2024-08-08", "close": 0.003, "volume": 5832078.0}, {"date": "2024-08-09", "close": 0.0035, "volume": 15000.0}, {"date": "2024-08-13", "close": 0.003, "volume": 3000000.0}, {"date": "2024-08-14", "close": 0.003, "volume": 310000.0}, {"date": "2024-08-15", "close": 0.0035, "volume": 1438905.0}, {"date": "2024-08-16", "close": 0.0035, "volume": 2296244.0}, {"date": "2024-08-19", "close": 0.004, "volume": 2429621.0}, {"date": "2024-08-21", "close": 0.004, "volume": 1667297.0}, {"date": "2024-08-22", "close": 0.004, "volume": 8611323.0}, {"date": "2024-08-23", "close": 0.003, "volume": 7045343.0}, {"date": "2024-08-26", "close": 0.003, "volume": 1159888.0}, {"date": "2024-08-27", "close": 0.0035, "volume": 6713227.0}, {"date": "2024-08-28", "close": 0.0035, "volume": 1027042.0}, {"date": "2024-08-29", "close": 0.004, "volume": 100007.0}, {"date": "2024-08-30", "close": 0.004, "volume": 2400265.0}, {"date": "2024-09-02", "close": 0.004, "volume": 3091285.0}, {"date": "2024-09-03", "close": 0.0035, "volume": 2088169.0}, {"date": "2024-09-04", "close": 0.004, "volume": 11200.0}, {"date": "2024-09-06", "close": 0.004, "volume": 166686.0}, {"date": "2024-09-10", "close": 0.003, "volume": 1441398.0}, {"date": "2024-09-13", "close": 0.003, "volume": 125002.0}, {"date": "2024-09-16", "close": 0.003, "volume": 5782061.0}, {"date": "2024-09-17", "close": 0.003, "volume": 290.0}, {"date": "2024-09-18", "close": 0.003, "volume": 2900000.0}, {"date": "2024-09-19", "close": 0.0035, "volume": 218333.0}, {"date": "2024-09-20", "close": 0.004, "volume": 32256736.0}, {"date": "2024-09-23", "close": 0.004, "volume": 925100.0}, {"date": "2024-09-24", "close": 0.003, "volume": 1862509.0}, {"date": "2024-09-25", "close": 0.004, "volume": 873110.0}, {"date": "2024-09-26", "close": 0.0035, "volume": 569851.0}, {"date": "2024-09-27", "close": 0.0035, "volume": 7559510.0}, {"date": "2024-09-30", "close": 0.0035, "volume": 1968078.0}, {"date": "2024-10-01", "close": 0.0035, "volume": 732857.0}, {"date": "2024-10-02", "close": 0.0035, "volume": 3907143.0}, {"date": "2024-10-03", "close": 0.004, "volume": 1397211.0}, {"date": "2024-10-04", "close": 0.0035, "volume": 331199.0}, {"date": "2024-10-07", "close": 0.004, "volume": 548714.0}, {"date": "2024-10-09", "close": 0.004, "volume": 50000.0}, {"date": "2024-10-10", "close": 0.004, "volume": 4039.0}, {"date": "2024-10-11", "close": 0.003, "volume": 5165077.0}, {"date": "2024-10-14", "close": 0.0035, "volume": 100000.0}, {"date": "2024-10-15", "close": 0.003, "volume": 100000.0}, {"date": "2024-10-16", "close": 0.004, "volume": 1054653.0}, {"date": "2024-10-18", "close": 0.0035, "volume": 2525000.0}, {"date": "2024-10-21", "close": 0.003, "volume": 5252500.0}, {"date": "2024-10-22", "close": 0.0035, "volume": 1251714.0}, {"date": "2024-10-23", "close": 0.004, "volume": 1500000.0}, {"date": "2024-10-24", "close": 0.004, "volume": 10932752.0}, {"date": "2024-10-28", "close": 0.003, "volume": 7476193.0}, {"date": "2024-10-29", "close": 0.0035, "volume": 4500000.0}, {"date": "2024-10-30", "close": 0.0035, "volume": 125000.0}, {"date": "2024-11-01", "close": 0.0035, "volume": 1289859.0}, {"date": "2024-11-04", "close": 0.004, "volume": 779102.0}, {"date": "2024-11-05", "close": 0.005, "volume": 2994768.0}, {"date": "2024-11-06", "close": 0.004, "volume": 3087161.0}, {"date": "2024-11-07", "close": 0.0035, "volume": 228371.0}, {"date": "2024-11-08", "close": 0.004, "volume": 2407136.0}, {"date": "2024-11-11", "close": 0.004, "volume": 2151822.0}, {"date": "2024-11-12", "close": 0.004, "volume": 95082.0}, {"date": "2024-11-13", "close": 0.004, "volume": 1904620.0}, {"date": "2024-11-14", "close": 0.004, "volume": 589283.0}, {"date": "2024-11-15", "close": 0.003, "volume": 2422982.0}, {"date": "2024-11-18", "close": 0.0035, "volume": 430575.0}, {"date": "2024-11-19", "close": 0.003, "volume": 2375000.0}, {"date": "2024-11-20", "close": 0.003, "volume": 12267.0}, {"date": "2024-11-21", "close": 0.003, "volume": 917083.0}, {"date": "2024-11-27", "close": 0.003, "volume": 24089063.0}, {"date": "2024-11-28", "close": 0.003, "volume": 6706737.0}, {"date": "2024-11-29", "close": 0.003, "volume": 4979074.0}, {"date": "2024-12-02", "close": 0.003, "volume": 17617359.0}, {"date": "2024-12-03", "close": 0.003, "volume": 451880.0}, {"date": "2024-12-04", "close": 0.003, "volume": 2729444.0}, {"date": "2024-12-05", "close": 0.003, "volume": 5470747.0}, {"date": "2024-12-06", "close": 0.003, "volume": 4736105.0}, {"date": "2024-12-09", "close": 0.003, "volume": 715692.0}, {"date": "2024-12-10", "close": 0.003, "volume": 5654907.0}, {"date": "2024-12-12", "close": 0.003, "volume": 10628569.0}, {"date": "2024-12-16", "close": 0.003, "volume": 5286252.0}, {"date": "2024-12-17", "close": 0.003, "volume": 270148.0}, {"date": "2024-12-19", "close": 0.0025, "volume": 472087.0}, {"date": "2024-12-20", "close": 0.003, "volume": 1912269.0}, {"date": "2024-12-23", "close": 0.003, "volume": 10685519.0}, {"date": "2024-12-24", "close": 0.004, "volume": 2794493.0}, {"date": "2024-12-27", "close": 0.004, "volume": 50000.0}, {"date": "2024-12-31", "close": 0.003, "volume": 2903750.0}, {"date": "2025-01-02", "close": 0.003, "volume": 515000.0}, {"date": "2025-01-06", "close": 0.003, "volume": 4431840.0}, {"date": "2025-01-07", "close": 0.003, "volume": 9419575.0}, {"date": "2025-01-08", "close": 0.003, "volume": 2350000.0}, {"date": "2025-01-09", "close": 0.004, "volume": 36552310.0}, {"date": "2025-01-14", "close": 0.004, "volume": 19280823.0}, {"date": "2025-01-15", "close": 0.004, "volume": 2304659.0}, {"date": "2025-01-16", "close": 0.004, "volume": 4090002.0}, {"date": "2025-01-20", "close": 0.004, "volume": 30021073.0}, {"date": "2025-01-22", "close": 0.004, "volume": 100000.0}, {"date": "2025-01-23", "close": 0.004, "volume": 450000.0}, {"date": "2025-01-24", "close": 0.004, "volume": 275000.0}, {"date": "2025-02-03", "close": 0.0035, "volume": 946100.0}, {"date": "2025-02-04", "close": 0.003, "volume": 1849252.0}, {"date": "2025-02-05", "close": 0.004, "volume": 100000.0}, {"date": "2025-02-06", "close": 0.003, "volume": 310500.0}, {"date": "2025-02-07", "close": 0.004, "volume": 1110285.0}, {"date": "2025-02-11", "close": 0.004, "volume": 1110285.0}, {"date": "2025-02-14", "close": 0.004, "volume": 13323773.0}, {"date": "2025-02-17", "close": 0.003, "volume": 714245.0}, {"date": "2025-02-18", "close": 0.003, "volume": 1.0}, {"date": "2025-02-19", "close": 0.004, "volume": 4000000.0}, {"date": "2025-02-24", "close": 0.0035, "volume": 6100000.0}, {"date": "2025-02-26", "close": 0.004, "volume": 590000.0}, {"date": "2025-02-27", "close": 0.004, "volume": 3000000.0}, {"date": "2025-03-05", "close": 0.003, "volume": 1400000.0}, {"date": "2025-03-07", "close": 0.0035, "volume": 246419.0}, {"date": "2025-03-10", "close": 0.004, "volume": 152843.0}, {"date": "2025-03-13", "close": 0.004, "volume": 249750.0}, {"date": "2025-03-17", "close": 0.004, "volume": 90000.0}, {"date": "2025-03-18", "close": 0.0035, "volume": 3536.0}, {"date": "2025-03-19", "close": 0.004, "volume": 26553453.0}, {"date": "2025-03-20", "close": 0.005, "volume": 3108855.0}, {"date": "2025-03-21", "close": 0.004, "volume": 868291.0}, {"date": "2025-03-24", "close": 0.004, "volume": 750000.0}, {"date": "2025-03-26", "close": 0.0035, "volume": 103357.0}, {"date": "2025-03-31", "close": 0.004, "volume": 1251571.0}, {"date": "2025-04-01", "close": 0.004, "volume": 12209.0}, {"date": "2025-04-03", "close": 0.003, "volume": 63781.0}, {"date": "2025-04-04", "close": 0.0035, "volume": 4088780.0}, {"date": "2025-04-07", "close": 0.003, "volume": 22134234.0}, {"date": "2025-04-08", "close": 0.003, "volume": 563873.0}, {"date": "2025-04-09", "close": 0.003, "volume": 333000.0}, {"date": "2025-04-14", "close": 0.004, "volume": 2614020.0}, {"date": "2025-04-15", "close": 0.003, "volume": 5414798.0}, {"date": "2025-04-17", "close": 0.003, "volume": 5307364.0}, {"date": "2025-04-22", "close": 0.003, "volume": 6480166.0}, {"date": "2025-04-23", "close": 0.003, "volume": 976877.0}, {"date": "2025-04-24", "close": 0.003, "volume": 5181684.0}, {"date": "2025-04-28", "close": 0.003, "volume": 1585353.0}, {"date": "2025-04-29", "close": 0.003, "volume": 7436359.0}, {"date": "2025-04-30", "close": 0.003, "volume": 481666.0}, {"date": "2025-05-01", "close": 0.003, "volume": 63000.0}, {"date": "2025-05-02", "close": 0.003, "volume": 4776255.0}, {"date": "2025-05-05", "close": 0.0035, "volume": 250140.0}, {"date": "2025-05-06", "close": 0.003, "volume": 2039973.0}, {"date": "2025-05-07", "close": 0.0035, "volume": 1277773.0}, {"date": "2025-05-08", "close": 0.003, "volume": 3040242.0}, {"date": "2025-05-09", "close": 0.003, "volume": 3316667.0}, {"date": "2025-05-12", "close": 0.003, "volume": 90537.0}, {"date": "2025-05-13", "close": 0.003, "volume": 796178.0}, {"date": "2025-05-14", "close": 0.004, "volume": 35478987.0}, {"date": "2025-05-15", "close": 0.003, "volume": 32780.0}, {"date": "2025-05-19", "close": 0.0035, "volume": 155947.0}, {"date": "2025-05-20", "close": 0.003, "volume": 1500000.0}, {"date": "2025-05-22", "close": 0.003, "volume": 2000000.0}, {"date": "2025-05-23", "close": 0.003, "volume": 450000.0}, {"date": "2025-05-26", "close": 0.003, "volume": 2314468.0}, {"date": "2025-05-27", "close": 0.003, "volume": 356428.0}, {"date": "2025-05-28", "close": 0.003, "volume": 837776.0}, {"date": "2025-06-04", "close": 0.003, "volume": 48400.0}, {"date": "2025-06-06", "close": 0.003, "volume": 21668362.0}, {"date": "2025-06-10", "close": 0.003, "volume": 1118254.0}, {"date": "2025-06-11", "close": 0.003, "volume": 806255.0}, {"date": "2025-06-12", "close": 0.003, "volume": 1290909.0}, {"date": "2025-06-13", "close": 0.003, "volume": 6169718.0}, {"date": "2025-06-16", "close": 0.003, "volume": 210800.0}, {"date": "2025-06-17", "close": 0.003, "volume": 796330.0}, {"date": "2025-06-18", "close": 0.003, "volume": 2500000.0}, {"date": "2025-06-19", "close": 0.003, "volume": 3000000.0}, {"date": "2025-06-23", "close": 0.003, "volume": 664001.0}, {"date": "2025-06-24", "close": 0.0035, "volume": 986988.0}, {"date": "2025-06-25", "close": 0.003, "volume": 3661358.0}, {"date": "2025-06-26", "close": 0.003, "volume": 4635461.0}, {"date": "2025-06-27", "close": 0.003, "volume": 1487261.0}, {"date": "2025-06-30", "close": 0.003, "volume": 6799231.0}, {"date": "2025-07-01", "close": 0.003, "volume": 532712.0}, {"date": "2025-07-03", "close": 0.004, "volume": 2668879.0}, {"date": "2025-07-04", "close": 0.004, "volume": 390000.0}, {"date": "2025-07-07", "close": 0.004, "volume": 216850.0}, {"date": "2025-07-09", "close": 0.004, "volume": 61250.0}, {"date": "2025-07-10", "close": 0.004, "volume": 100030.0}, {"date": "2025-07-11", "close": 0.004, "volume": 1477900.0}, {"date": "2025-07-14", "close": 0.004, "volume": 300050.0}, {"date": "2025-07-18", "close": 0.004, "volume": 19121710.0}, {"date": "2025-07-21", "close": 0.004, "volume": 2471583.0}, {"date": "2025-07-22", "close": 0.004, "volume": 195714.0}, {"date": "2025-07-23", "close": 0.004, "volume": 375023.0}, {"date": "2025-07-25", "close": 0.004, "volume": 450000.0}, {"date": "2025-07-28", "close": 0.004, "volume": 420000.0}, {"date": "2025-07-29", "close": 0.0035, "volume": 755000.0}, {"date": "2025-08-05", "close": 0.003, "volume": 2016666.0}, {"date": "2025-08-06", "close": 0.003, "volume": 135000.0}, {"date": "2025-08-08", "close": 0.004, "volume": 87500.0}, {"date": "2025-08-11", "close": 0.004, "volume": 4907.0}, {"date": "2025-08-13", "close": 0.003, "volume": 691143.0}, {"date": "2025-08-14", "close": 0.003, "volume": 102425.0}, {"date": "2025-08-18", "close": 0.0035, "volume": 24620.0}, {"date": "2025-08-19", "close": 0.0035, "volume": 454459.0}, {"date": "2025-08-22", "close": 0.003, "volume": 6000000.0}, {"date": "2025-08-26", "close": 0.003, "volume": 2000000.0}, {"date": "2025-08-27", "close": 0.003, "volume": 125000.0}, {"date": "2025-08-28", "close": 0.004, "volume": 6458937.0}, {"date": "2025-08-29", "close": 0.0035, "volume": 7171472.0}, {"date": "2025-09-02", "close": 0.0035, "volume": 940000.0}, {"date": "2025-09-03", "close": 0.004, "volume": 14867048.0}, {"date": "2025-09-04", "close": 0.004, "volume": 5739563.0}, {"date": "2025-09-05", "close": 0.005, "volume": 603295.0}, {"date": "2025-09-08", "close": 0.004, "volume": 1820230.0}, {"date": "2025-09-09", "close": 0.004, "volume": 2174263.0}, {"date": "2025-09-10", "close": 0.0035, "volume": 133004.0}, {"date": "2025-09-11", "close": 0.004, "volume": 302454.0}, {"date": "2025-09-12", "close": 0.004, "volume": 589.0}, {"date": "2025-09-15", "close": 0.0035, "volume": 228907.0}, {"date": "2025-09-16", "close": 0.004, "volume": 37876456.0}, {"date": "2025-09-17", "close": 0.004, "volume": 5700000.0}, {"date": "2025-09-18", "close": 0.004, "volume": 47080193.0}, {"date": "2025-09-19", "close": 0.005, "volume": 11747913.0}, {"date": "2025-09-22", "close": 0.005, "volume": 4414203.0}, {"date": "2025-09-23", "close": 0.005, "volume": 5883610.0}, {"date": "2025-09-24", "close": 0.005, "volume": 834680.0}, {"date": "2025-09-25", "close": 0.005, "volume": 11766554.0}, {"date": "2025-09-26", "close": 0.0045, "volume": 1000472.0}, {"date": "2025-09-29", "close": 0.004, "volume": 165490.0}, {"date": "2025-10-01", "close": 0.0045, "volume": 1597010.0}, {"date": "2025-10-02", "close": 0.0045, "volume": 5388265.0}, {"date": "2025-10-06", "close": 0.005, "volume": 275276.0}, {"date": "2025-10-08", "close": 0.004, "volume": 699250.0}, {"date": "2025-10-09", "close": 0.005, "volume": 4318251.0}, {"date": "2025-10-10", "close": 0.005, "volume": 200472.0}, {"date": "2025-10-13", "close": 0.005, "volume": 1164226.0}, {"date": "2025-10-14", "close": 0.005, "volume": 12140431.0}, {"date": "2025-10-15", "close": 0.006, "volume": 522500.0}, {"date": "2025-10-16", "close": 0.007, "volume": 25469724.0}, {"date": "2025-10-17", "close": 0.007, "volume": 6181913.0}, {"date": "2025-10-20", "close": 0.007, "volume": 1649910.0}, {"date": "2025-10-21", "close": 0.007, "volume": 2808659.0}, {"date": "2025-10-22", "close": 0.006, "volume": 15808620.0}, {"date": "2025-10-23", "close": 0.006, "volume": 389905.0}, {"date": "2025-10-24", "close": 0.005, "volume": 341292.0}, {"date": "2025-10-27", "close": 0.005, "volume": 2476325.0}, {"date": "2025-10-28", "close": 0.005, "volume": 11049202.0}, {"date": "2025-10-29", "close": 0.005, "volume": 1638116.0}, {"date": "2025-10-30", "close": 0.005, "volume": 500000.0}, {"date": "2025-10-31", "close": 0.005, "volume": 472.0}, {"date": "2025-11-03", "close": 0.005, "volume": 1191410.0}, {"date": "2025-11-04", "close": 0.005, "volume": 2224809.0}, {"date": "2025-11-05", "close": 0.005, "volume": 1221810.0}, {"date": "2025-11-06", "close": 0.005, "volume": 124000.0}, {"date": "2025-11-07", "close": 0.005, "volume": 200524.0}, {"date": "2025-11-10", "close": 0.005, "volume": 100400.0}, {"date": "2025-11-11", "close": 0.0045, "volume": 1298963.0}, {"date": "2025-11-12", "close": 0.004, "volume": 200000.0}, {"date": "2025-11-13", "close": 0.004, "volume": 1000000.0}, {"date": "2025-11-14", "close": 0.0045, "volume": 528832.0}, {"date": "2025-11-19", "close": 0.004, "volume": 95138.0}, {"date": "2025-11-20", "close": 0.004, "volume": 5000000.0}, {"date": "2025-11-21", "close": 0.004, "volume": 9480376.0}, {"date": "2025-11-24", "close": 0.004, "volume": 325000.0}, {"date": "2025-11-26", "close": 0.0035, "volume": 38237.0}, {"date": "2025-11-27", "close": 0.004, "volume": 240000.0}, {"date": "2025-11-28", "close": 0.004, "volume": 1000673.0}, {"date": "2025-12-01", "close": 0.003, "volume": 4888527.0}, {"date": "2025-12-02", "close": 0.004, "volume": 426296.0}, {"date": "2025-12-03", "close": 0.004, "volume": 2009890.0}, {"date": "2025-12-04", "close": 0.004, "volume": 794531.0}, {"date": "2025-12-05", "close": 0.004, "volume": 236211.0}, {"date": "2025-12-08", "close": 0.004, "volume": 1063789.0}, {"date": "2025-12-10", "close": 0.004, "volume": 947350.0}, {"date": "2025-12-11", "close": 0.004, "volume": 2545470.0}, {"date": "2025-12-12", "close": 0.005, "volume": 1896457.0}, {"date": "2025-12-15", "close": 0.004, "volume": 2753658.0}, {"date": "2025-12-16", "close": 0.004, "volume": 765778.0}, {"date": "2025-12-17", "close": 0.005, "volume": 2824969.0}, {"date": "2025-12-18", "close": 0.004, "volume": 6850487.0}, {"date": "2025-12-23", "close": 0.004, "volume": 2951313.0}, {"date": "2025-12-24", "close": 0.005, "volume": 5057982.0}, {"date": "2025-12-29", "close": 0.004, "volume": 3576469.0}, {"date": "2025-12-30", "close": 0.0045, "volume": 262503.0}, {"date": "2026-01-02", "close": 0.004, "volume": 9852.0}, {"date": "2026-01-05", "close": 0.0045, "volume": 1178651.0}, {"date": "2026-01-06", "close": 0.005, "volume": 359939.0}, {"date": "2026-01-07", "close": 0.005, "volume": 39628.0}, {"date": "2026-01-08", "close": 0.0045, "volume": 150000.0}, {"date": "2026-01-09", "close": 0.005, "volume": 18226018.0}, {"date": "2026-01-12", "close": 0.005, "volume": 6041332.0}, {"date": "2026-01-13", "close": 0.005, "volume": 7411333.0}, {"date": "2026-01-14", "close": 0.005, "volume": 1879565.0}, {"date": "2026-01-15", "close": 0.005, "volume": 4670344.0}, {"date": "2026-01-16", "close": 0.005, "volume": 345550.0}, {"date": "2026-01-19", "close": 0.0055, "volume": 2608753.0}, {"date": "2026-01-20", "close": 0.0055, "volume": 877483.0}, {"date": "2026-01-21", "close": 0.005, "volume": 3852834.0}, {"date": "2026-01-23", "close": 0.006, "volume": 1781969.0}, {"date": "2026-01-27", "close": 0.005, "volume": 28640960.0}, {"date": "2026-01-28", "close": 0.005, "volume": 3330280.0}, {"date": "2026-01-29", "close": 0.005, "volume": 1104000.0}, {"date": "2026-01-30", "close": 0.005, "volume": 101008.0}, {"date": "2026-02-02", "close": 0.005, "volume": 200000.0}, {"date": "2026-02-03", "close": 0.005, "volume": 300000.0}, {"date": "2026-02-04", "close": 0.0045, "volume": 1200000.0}, {"date": "2026-02-05", "close": 0.005, "volume": 300000.0}, {"date": "2026-02-06", "close": 0.004, "volume": 10370634.0}, {"date": "2026-02-09", "close": 0.004, "volume": 7205230.0}, {"date": "2026-02-10", "close": 0.004, "volume": 1000000.0}, {"date": "2026-02-11", "close": 0.0045, "volume": 1893298.0}, {"date": "2026-02-16", "close": 0.004, "volume": 1884957.0}, {"date": "2026-02-17", "close": 0.004, "volume": 5215879.0}, {"date": "2026-02-18", "close": 0.004, "volume": 1477835.0}, {"date": "2026-02-19", "close": 0.0045, "volume": 1929896.0}, {"date": "2026-02-23", "close": 0.004, "volume": 12727111.0}, {"date": "2026-02-24", "close": 0.004, "volume": 4950000.0}, {"date": "2026-02-25", "close": 0.004, "volume": 2808291.0}, {"date": "2026-02-26", "close": 0.004, "volume": 2678131.0}, {"date": "2026-02-27", "close": 0.004, "volume": 2188579.0}, {"date": "2026-03-03", "close": 0.005, "volume": 5529063.0}, {"date": "2026-03-04", "close": 0.005, "volume": 2320000.0}, {"date": "2026-03-06", "close": 0.004, "volume": 1159999.0}, {"date": "2026-03-09", "close": 0.004, "volume": 7470913.0}, {"date": "2026-03-10", "close": 0.004, "volume": 6183398.0}, {"date": "2026-03-11", "close": 0.004, "volume": 1401450.0}, {"date": "2026-03-12", "close": 0.004, "volume": 2547547.0}, {"date": "2026-03-13", "close": 0.0035, "volume": 650000.0}, {"date": "2026-03-16", "close": 0.0035, "volume": 200000.0}, {"date": "2026-03-17", "close": 0.004, "volume": 3899250.0}, {"date": "2026-03-18", "close": 0.003, "volume": 4000000.0}, {"date": "2026-03-19", "close": 0.004, "volume": 1396300.0}, {"date": "2026-03-20", "close": 0.004, "volume": 1000050.0}, {"date": "2026-03-23", "close": 0.0035, "volume": 899720.0}, {"date": "2026-03-25", "close": 0.004, "volume": 3045414.0}, {"date": "2026-03-26", "close": 0.003, "volume": 3000000.0}, {"date": "2026-03-31", "close": 0.004, "volume": 1058995.0}, {"date": "2026-04-02", "close": 0.003, "volume": 4744998.0}, {"date": "2026-04-07", "close": 0.004, "volume": 172080.0}, {"date": "2026-04-08", "close": 0.004, "volume": 1161134.0}, {"date": "2026-04-09", "close": 0.003, "volume": 2000000.0}, {"date": "2026-04-10", "close": 0.0035, "volume": 3559761.0}, {"date": "2026-04-14", "close": 0.0035, "volume": 136500.0}, {"date": "2026-04-17", "close": 0.0035, "volume": 700000.0}, {"date": "2026-04-23", "close": 0.004, "volume": 166683.0}, {"date": "2026-04-27", "close": 0.004, "volume": 1699998.0}, {"date": "2026-04-28", "close": 0.004, "volume": 13494.0}, {"date": "2026-04-30", "close": 0.0035, "volume": 2061023.0}, {"date": "2026-05-06", "close": 0.004, "volume": 1003435.0}, {"date": "2026-05-07", "close": 0.004, "volume": 1460001.0}, {"date": "2026-05-08", "close": 0.004, "volume": 2000000.0}, {"date": "2026-05-11", "close": 0.004, "volume": 2577.0}, {"date": "2026-05-12", "close": 0.004, "volume": 1025713.0}, {"date": "2026-05-13", "close": 0.004, "volume": 2554153.0}, {"date": "2026-05-14", "close": 0.004, "volume": 141402.0}, {"date": "2026-05-15", "close": 0.004, "volume": 1350003.0}, {"date": "2026-05-18", "close": 0.003, "volume": 142730.0}, {"date": "2026-05-19", "close": 0.003, "volume": 2500000.0}, {"date": "2026-05-21", "close": 0.003, "volume": 899002.0}, {"date": "2026-05-25", "close": 0.0035, "volume": 283591.0}, {"date": "2026-05-28", "close": 0.003, "volume": 500000.0}, {"date": "2026-05-29", "close": 0.003, "volume": 2096008.0}, {"date": "2026-06-02", "close": 0.003, "volume": 1200.0}, {"date": "2026-06-04", "close": 0.003, "volume": 953000.0}, {"date": "2026-06-05", "close": 0.0035, "volume": 1514166.0}, {"date": "2026-06-11", "close": 0.0035, "volume": 170944.0}, {"date": "2026-06-12", "close": 0.0035, "volume": 1778645.0}, {"date": "2026-06-15", "close": 0.003, "volume": 32285143.0}, {"date": "2026-06-16", "close": 0.003, "volume": 4085053.0}, {"date": "2026-06-17", "close": 0.003, "volume": 50000.0}, {"date": "2026-06-18", "close": 0.0035, "volume": 2694073.0}, {"date": "2026-06-19", "close": 0.0035, "volume": 53893.0}, {"date": "2026-06-22", "close": 0.004, "volume": 1640000.0}, {"date": "2026-06-23", "close": 0.003, "volume": 4474517.0}, {"date": "2026-06-24", "close": 0.003, "volume": 1048181.0}, {"date": "2026-06-25", "close": 0.003, "volume": 150000.0}, {"date": "2026-06-30", "close": 0.004, "volume": 1105419.0}, {"date": "2026-07-01", "close": 0.003, "volume": 3840750.0}, {"date": "2026-07-02", "close": 0.004, "volume": 499250.0}, {"date": "2026-07-06", "close": 0.004, "volume": 4467518.0}, {"date": "2026-07-08", "close": 0.0035, "volume": 2128000.0}, {"date": "2026-07-09", "close": 0.004, "volume": 20000.0}, {"date": "2026-07-10", "close": 0.0035, "volume": 25011.0}, {"date": "2026-07-17", "close": 0.0035, "volume": 75000.0}, {"date": "2026-07-20", "close": 0.0035, "volume": 866666.0}, {"date": "2026-07-22", "close": 0.004, "volume": 2000000.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1091587.0}, {"date": "2026-07-29", "close": 0.004, "volume": 125000.0}, {"date": "2026-07-30", "close": 0.0035, "volume": 140515.0}, {"date": "2026-08-03", "close": 0.0025, "volume": 13619525.0}, {"date": "2026-08-04", "close": 0.003, "volume": 4749800.0}, {"date": "2026-08-05", "close": 0.003, "volume": 2913328.0}, {"date": "2026-08-10", "close": 0.003, "volume": 1144654.0}, {"date": "2026-08-11", "close": 0.003, "volume": 5000.0}, {"date": "2026-08-12", "close": 0.0025, "volume": 1500000.0}, {"date": "2026-08-14", "close": 0.0025, "volume": 671666.0}, {"date": "2026-08-17", "close": 0.0025, "volume": 80000.0}, {"date": "2026-08-18", "close": 0.0025, "volume": 1800000.0}, {"date": "2026-08-20", "close": 0.0025, "volume": 600000.0}, {"date": "2026-08-26", "close": 0.002, "volume": 325687.0}, {"date": "2026-08-27", "close": 0.002, "volume": 25566.0}, {"date": "2026-08-28", "close": 0.002, "volume": 196010.0}, {"date": "2026-08-31", "close": 0.002, "volume": 59752.0}, {"date": "2026-09-01", "close": 0.002, "volume": 78326549.0}, {"date": "2026-09-02", "close": 0.002, "volume": 594000.0}, {"date": "2026-09-03", "close": 0.002, "volume": 700000.0}, {"date": "2026-09-04", "close": 0.002, "volume": 6000.0}, {"date": "2026-09-07", "close": 0.002, "volume": 11000.0}, {"date": "2026-09-08", "close": 0.002, "volume": 2015000.0}, {"date": "2026-09-09", "close": 0.002, "volume": 1885529.0}, {"date": "2026-09-10", "close": 0.002, "volume": 2614444.0}, {"date": "2026-09-15", "close": 0.002, "volume": 1025001.0}, {"date": "2026-09-16", "close": 0.002, "volume": 580000.0}, {"date": "2026-09-18", "close": 0.002, "volume": 150000.0}], "refreshing": true}