{"ticker": "QXR", "overview": {"name": "QX Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15358.78, "sell_n": 0, "sell_sum": 0, "net": 15358.78, "insiders": 1, "first_date": "2026-06-12", "last_date": "2026-06-12"}, "metrics": {"ticker": "QXR", "has_prices": true, "as_of": "2026-09-18", "last": 0.0035, "prev_close": 0.004, "change": -0.0005, "change_pct": -0.125, "session_volume": 100000.0, "vwap_5": 0.003934977263187721, "vwap_20": 0.004050558006865345, "vwap_60": 0.003695459743774359, "vwap_250": 0.004313662979005938, "high_52w": 0.005, "low_52w": 0.003, "avg_volume_20": 3947594.8, "sessions": 400, "market_cap": {"value": 8634653.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127660", "src": "ASX", "ticker": "QXR", "cik": "", "company": "QX Resources Limited", "company_raw": "QX Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on QXR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127660", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "ASX3Y-03099939-1", "src": "ASX", "ticker": "QXR", "cik": "", "company": "QX Resources Limited", "company_raw": "QX Resources Limited", "who": "Daniel Smith", "who_key": "Daniel Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15358.78, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs QXR with $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099939", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}], "recent_buys": [{"id": "ASX3Y-03099939-1", "src": "ASX", "ticker": "QXR", "cik": "", "company": "QX Resources Limited", "company_raw": "QX Resources Limited", "who": "Daniel Smith", "who_key": "Daniel Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15358.78, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs QXR with $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099939", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Maurice Feilich", "notice_type": "3Y", "direct_shares": 78736609.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112018-6A1334299", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maurice Feilich", "notice_type": "3Y", "direct_shares": 78736609.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108299-6A1332683", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Smith", "notice_type": "3Y", "direct_shares": 55343750.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099939-6A1329350", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-19", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Feilich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bechis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-15", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant-Rennick", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-15", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-15", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jarvis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-15", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Feilich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-01", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Grant-Rennick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-01", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Feilich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-28", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/qxr", "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": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-29", "source_url": "https://www.marketindex.com.au/asx/qxr", "needs_ocr": 0}], "directors": [{"name": "Smith", "first_seen": "2018-06-15", "last_seen": "2026-06-14", "status": "current", "notices": 3}, {"name": "Daniel Smith", "first_seen": "2026-06-14", "last_seen": "2026-06-14", "status": "current", "notices": 1}, {"name": "Maurice Feilich", "first_seen": "2026-07-06", "last_seen": "2026-07-17", "status": "current", "notices": 2}, {"name": "S. Grant-Rennick", "first_seen": "2018-06-01", "last_seen": "2018-06-01", "status": "past", "notices": 1}, {"name": "M. Feilich", "first_seen": "2018-05-28", "last_seen": "2018-06-01", "status": "past", "notices": 2}, {"name": "Jarvis", "first_seen": "2018-06-15", "last_seen": "2018-06-15", "status": "past", "notices": 1}, {"name": "Grant-Rennick", "first_seen": "2018-06-15", "last_seen": "2018-06-15", "status": "past", "notices": 1}, {"name": "Bechis", "first_seen": "2018-06-15", "last_seen": "2018-06-15", "status": "past", "notices": 1}, {"name": "M Feilich", "first_seen": "2018-09-04", "last_seen": "2018-09-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Daniel Smith", "who_key": "Daniel Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15358.78, "sold": 0, "net": 15358.78, "trades": 1, "top_score": 30.7, "lean": "buying", "history": [{"action": "BUY", "amount": 15358.78, "date": "2026-06-12", "score": 30.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099939"}], "latest": {"action": "BUY", "amount": 15358.78, "date": "2026-06-12", "score": 30.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099939"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155532-6A1352536"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153329-6A1351474"}, {"date": "2026-10-26", "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/2924-03153327-6A1351472"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142716-6A1346977"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142711-6A1346973"}], "performance": {"ticker": "QXR", "has_prices": true, "summary": {"n": 1, "avg": -0.375, "win_rate": 0.0, "best": -0.375, "worst": -0.375, "as_of": "2026-11-02"}, "buys": [{"who": "Daniel Smith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15358.78, "date": "2026-06-12", "score": 30.7, "ref_price": 0.004, "return": -0.375}]}, "price_series": [{"date": "2011-02-17", "close": 0.090636, "volume": 714948.0}, {"date": "2011-02-18", "close": 0.09252425, "volume": 450152.0}, {"date": "2011-02-21", "close": 0.090636, "volume": 52959.0}, {"date": "2011-02-22", "close": 0.08874775, "volume": 276711.0}, {"date": "2011-02-23", "close": 0.0944125, "volume": 296571.0}, {"date": "2011-02-24", "close": 0.090636, "volume": 251556.0}, {"date": "2011-02-25", "close": 0.0944125, "volume": 172117.0}, {"date": "2011-02-28", "close": 0.0868595, "volume": 225076.0}, {"date": "2011-03-01", "close": 0.0868595, "volume": 105918.0}, {"date": "2011-03-02", "close": 0.0868595, "volume": 11511.0}, {"date": "2011-03-04", "close": 0.0868595, "volume": 82722.0}, {"date": "2011-03-09", "close": 0.0868595, "volume": 52959.0}, {"date": "2011-03-11", "close": 0.0868595, "volume": 383953.0}, {"date": "2011-03-14", "close": 0.083083, "volume": 1006223.0}, {"date": "2011-03-15", "close": 0.08119475, "volume": 1257778.0}, {"date": "2011-03-17", "close": 0.07553, "volume": 397193.0}, {"date": "2011-03-18", "close": 0.083083, "volume": 26480.0}, {"date": "2011-03-23", "close": 0.07553, "volume": 95326.0}, {"date": "2011-03-25", "close": 0.0793065, "volume": 92678.0}, {"date": "2011-03-28", "close": 0.07553, "volume": 26480.0}, {"date": "2011-03-29", "close": 0.083083, "volume": 12610.0}, {"date": "2011-04-05", "close": 0.083083, "volume": 300524.0}, {"date": "2011-04-06", "close": 0.0793065, "volume": 132398.0}, {"date": "2011-04-07", "close": 0.083083, "volume": 132398.0}, {"date": "2011-04-14", "close": 0.07741825, "volume": 185357.0}, {"date": "2011-04-15", "close": 0.0793065, "volume": 61147.0}, {"date": "2011-04-19", "close": 0.0793065, "volume": 44772.0}, {"date": "2011-04-20", "close": 0.0793065, "volume": 8187.0}, {"date": "2011-04-21", "close": 0.0793065, "volume": 119158.0}, {"date": "2011-04-27", "close": 0.07553, "volume": 158877.0}, {"date": "2011-04-28", "close": 0.07553, "volume": 132398.0}, {"date": "2011-04-29", "close": 0.083083, "volume": 283088.0}, {"date": "2011-05-04", "close": 0.07553, "volume": 39719.0}, {"date": "2011-05-05", "close": 0.07553, "volume": 225076.0}, {"date": "2011-05-11", "close": 0.07553, "volume": 234344.0}, {"date": "2011-05-12", "close": 0.0717535, "volume": 264795.0}, {"date": "2011-05-13", "close": 0.07553, "volume": 66199.0}, {"date": "2011-05-17", "close": 0.07553, "volume": 374686.0}, {"date": "2011-05-19", "close": 0.07553, "volume": 66199.0}, {"date": "2011-05-26", "close": 0.07553, "volume": 317755.0}, {"date": "2011-05-27", "close": 0.07553, "volume": 119158.0}, {"date": "2011-05-31", "close": 0.07553, "volume": 92678.0}, {"date": "2011-06-01", "close": 0.07553, "volume": 357474.0}, {"date": "2011-06-02", "close": 0.07553, "volume": 158877.0}, {"date": "2011-06-07", "close": 0.083083, "volume": 66199.0}, {"date": "2011-06-08", "close": 0.07553, "volume": 251556.0}, {"date": "2011-06-09", "close": 0.0793065, "volume": 370714.0}, {"date": "2011-06-17", "close": 0.0793065, "volume": 132398.0}, {"date": "2011-06-21", "close": 0.0793065, "volume": 103270.0}, {"date": "2011-06-22", "close": 0.07741825, "volume": 264795.0}, {"date": "2011-06-23", "close": 0.07553, "volume": 238316.0}, {"date": "2011-06-24", "close": 0.07553, "volume": 211836.0}, {"date": "2011-06-29", "close": 0.07553, "volume": 132398.0}, {"date": "2011-06-30", "close": 0.07553, "volume": 225076.0}, {"date": "2011-07-01", "close": 0.07553, "volume": 79439.0}, {"date": "2011-07-04", "close": 0.07553, "volume": 450152.0}, {"date": "2011-07-05", "close": 0.07553, "volume": 92678.0}, {"date": "2011-07-07", "close": 0.07553, "volume": 172117.0}, {"date": "2011-07-12", "close": 0.07553, "volume": 717596.0}, {"date": "2011-07-14", "close": 0.07553, "volume": 13240.0}, {"date": "2011-07-18", "close": 0.0793065, "volume": 66199.0}, {"date": "2011-07-27", "close": 0.0793065, "volume": 37071.0}, {"date": "2011-07-28", "close": 0.07741825, "volume": 26480.0}, {"date": "2011-08-05", "close": 0.07741825, "volume": 39719.0}, {"date": "2011-12-05", "close": 0.0793065, "volume": 580829.0}, {"date": "2011-12-06", "close": 0.0793065, "volume": 3349662.0}, {"date": "2011-12-07", "close": 0.083083, "volume": 423673.0}, {"date": "2011-12-09", "close": 0.07741825, "volume": 430933.0}, {"date": "2011-12-14", "close": 0.07741825, "volume": 119158.0}, {"date": "2011-12-15", "close": 0.0793065, "volume": 37071.0}, {"date": "2011-12-19", "close": 0.07553, "volume": 1183636.0}, {"date": "2011-12-20", "close": 0.08119475, "volume": 498297.0}, {"date": "2011-12-21", "close": 0.0793065, "volume": 668127.0}, {"date": "2011-12-22", "close": 0.083083, "volume": 228677.0}, {"date": "2011-12-23", "close": 0.083083, "volume": 154243.0}, {"date": "2011-12-29", "close": 0.083083, "volume": 48246.0}, {"date": "2011-12-30", "close": 0.083083, "volume": 34953.0}, {"date": "2012-01-04", "close": 0.083083, "volume": 23832.0}, {"date": "2012-01-05", "close": 0.083083, "volume": 73356.0}, {"date": "2012-02-20", "close": 0.0944125, "volume": 2151701.0}, {"date": "2012-02-21", "close": 0.10007725, "volume": 1689633.0}, {"date": "2012-02-22", "close": 0.10007725, "volume": 1638115.0}, {"date": "2012-02-23", "close": 0.1019655, "volume": 1718787.0}, {"date": "2012-02-24", "close": 0.1019655, "volume": 761793.0}, {"date": "2012-02-27", "close": 0.10007725, "volume": 992983.0}, {"date": "2012-02-28", "close": 0.1095185, "volume": 450152.0}, {"date": "2012-02-29", "close": 0.105742, "volume": 533706.0}, {"date": "2012-03-01", "close": 0.1095185, "volume": 1049427.0}, {"date": "2012-03-02", "close": 0.1095185, "volume": 653399.0}, {"date": "2012-03-05", "close": 0.10385375, "volume": 1045939.0}, {"date": "2012-03-06", "close": 0.098189, "volume": 616973.0}, {"date": "2012-03-07", "close": 0.098189, "volume": 415287.0}, {"date": "2012-03-08", "close": 0.098189, "volume": 145637.0}, {"date": "2012-03-09", "close": 0.1095185, "volume": 1282786.0}, {"date": "2012-03-12", "close": 0.10763025, "volume": 506122.0}, {"date": "2012-03-13", "close": 0.10763025, "volume": 601631.0}, {"date": "2012-03-14", "close": 0.1095185, "volume": 482566.0}, {"date": "2012-03-15", "close": 0.11140675, "volume": 726641.0}, {"date": "2012-03-16", "close": 0.113295, "volume": 410857.0}, {"date": "2012-03-19", "close": 0.11895975, "volume": 595173.0}, {"date": "2012-03-20", "close": 0.120848, "volume": 1140479.0}, {"date": "2012-03-21", "close": 0.11895975, "volume": 328444.0}, {"date": "2012-03-22", "close": 0.12273625, "volume": 431617.0}, {"date": "2012-03-23", "close": 0.120848, "volume": 713841.0}, {"date": "2012-03-26", "close": 0.120848, "volume": 184070.0}, {"date": "2012-03-27", "close": 0.1246245, "volume": 896274.0}, {"date": "2012-03-28", "close": 0.1321775, "volume": 1979876.0}, {"date": "2012-03-29", "close": 0.135954, "volume": 1629816.0}, {"date": "2012-03-30", "close": 0.1321775, "volume": 2668026.0}, {"date": "2012-04-02", "close": 0.135954, "volume": 1476203.0}, {"date": "2012-04-03", "close": 0.13028925, "volume": 907367.0}, {"date": "2012-04-04", "close": 0.13406575, "volume": 1801835.0}, {"date": "2012-04-05", "close": 0.135954, "volume": 337680.0}, {"date": "2012-04-10", "close": 0.1170715, "volume": 1831341.0}, {"date": "2012-04-11", "close": 0.10763025, "volume": 290451.0}, {"date": "2012-04-12", "close": 0.10763025, "volume": 754667.0}, {"date": "2012-04-13", "close": 0.11895975, "volume": 395085.0}, {"date": "2012-04-16", "close": 0.1170715, "volume": 26480.0}, {"date": "2012-04-17", "close": 0.113295, "volume": 242934.0}, {"date": "2012-04-18", "close": 0.120848, "volume": 617569.0}, {"date": "2012-04-19", "close": 0.11518325, "volume": 649202.0}, {"date": "2012-04-20", "close": 0.113295, "volume": 624494.0}, {"date": "2012-04-23", "close": 0.113295, "volume": 69821.0}, {"date": "2012-04-24", "close": 0.1095185, "volume": 52959.0}, {"date": "2012-04-26", "close": 0.113295, "volume": 452114.0}, {"date": "2012-04-27", "close": 0.11140675, "volume": 74143.0}, {"date": "2012-04-30", "close": 0.1095185, "volume": 495167.0}, {"date": "2012-05-01", "close": 0.10385375, "volume": 236833.0}, {"date": "2012-05-04", "close": 0.105742, "volume": 180103.0}, {"date": "2012-05-07", "close": 0.10385375, "volume": 893685.0}, {"date": "2012-05-08", "close": 0.1095185, "volume": 50311.0}, {"date": "2012-05-09", "close": 0.1019655, "volume": 317755.0}, {"date": "2012-05-10", "close": 0.10007725, "volume": 302727.0}, {"date": "2012-05-11", "close": 0.10385375, "volume": 331474.0}, {"date": "2012-05-14", "close": 0.105742, "volume": 268934.0}, {"date": "2012-05-15", "close": 0.10007725, "volume": 26480.0}, {"date": "2012-05-16", "close": 0.0944125, "volume": 660665.0}, {"date": "2012-05-17", "close": 0.09252425, "volume": 165495.0}, {"date": "2012-05-18", "close": 0.09252425, "volume": 22502.0}, {"date": "2012-05-21", "close": 0.090636, "volume": 118636.0}, {"date": "2012-05-23", "close": 0.09252425, "volume": 79439.0}, {"date": "2012-05-24", "close": 0.0944125, "volume": 820866.0}, {"date": "2012-05-25", "close": 0.0944125, "volume": 405923.0}, {"date": "2012-05-29", "close": 0.09252425, "volume": 72554.0}, {"date": "2012-05-30", "close": 0.0944125, "volume": 331074.0}, {"date": "2012-05-31", "close": 0.08874775, "volume": 43294.0}, {"date": "2012-06-01", "close": 0.1019655, "volume": 953264.0}, {"date": "2012-06-04", "close": 0.0944125, "volume": 592215.0}, {"date": "2012-06-05", "close": 0.0944125, "volume": 145637.0}, {"date": "2012-06-08", "close": 0.0944125, "volume": 66199.0}, {"date": "2012-06-13", "close": 0.0868595, "volume": 18536.0}, {"date": "2012-06-14", "close": 0.08497125, "volume": 79439.0}, {"date": "2012-06-15", "close": 0.0868595, "volume": 160466.0}, {"date": "2012-06-21", "close": 0.0868595, "volume": 132398.0}, {"date": "2012-06-22", "close": 0.0793065, "volume": 66199.0}, {"date": "2012-06-26", "close": 0.08874775, "volume": 383953.0}, {"date": "2012-06-27", "close": 0.0944125, "volume": 13240.0}, {"date": "2012-06-28", "close": 0.098189, "volume": 92678.0}, {"date": "2012-06-29", "close": 0.0944125, "volume": 380884.0}, {"date": "2012-07-02", "close": 0.090636, "volume": 11805.0}, {"date": "2012-07-04", "close": 0.090636, "volume": 39719.0}, {"date": "2012-07-05", "close": 0.098189, "volume": 399841.0}, {"date": "2012-07-06", "close": 0.090636, "volume": 88706.0}, {"date": "2012-07-10", "close": 0.0944125, "volume": 333642.0}, {"date": "2012-07-11", "close": 0.09630075, "volume": 285084.0}, {"date": "2012-07-12", "close": 0.09630075, "volume": 180061.0}, {"date": "2012-07-13", "close": 0.0944125, "volume": 84735.0}, {"date": "2012-07-16", "close": 0.0944125, "volume": 423673.0}, {"date": "2012-07-19", "close": 0.0944125, "volume": 222799.0}, {"date": "2012-07-20", "close": 0.0944125, "volume": 381830.0}, {"date": "2012-07-23", "close": 0.0944125, "volume": 115986.0}, {"date": "2012-07-24", "close": 0.0944125, "volume": 201769.0}, {"date": "2012-07-25", "close": 0.098189, "volume": 394021.0}, {"date": "2012-07-26", "close": 0.1019655, "volume": 170767.0}, {"date": "2012-07-27", "close": 0.1019655, "volume": 213420.0}, {"date": "2012-07-30", "close": 0.10385375, "volume": 165529.0}, {"date": "2012-07-31", "close": 0.105742, "volume": 415729.0}, {"date": "2012-08-01", "close": 0.10385375, "volume": 132398.0}, {"date": "2012-08-02", "close": 0.1019655, "volume": 115186.0}, {"date": "2012-08-03", "close": 0.1019655, "volume": 55713.0}, {"date": "2012-08-06", "close": 0.1019655, "volume": 3442.0}, {"date": "2012-08-21", "close": 0.0944125, "volume": 206540.0}, {"date": "2012-08-23", "close": 0.0944125, "volume": 431617.0}, {"date": "2012-08-24", "close": 0.09630075, "volume": 1170261.0}, {"date": "2012-08-27", "close": 0.090636, "volume": 828002.0}, {"date": "2012-08-28", "close": 0.090636, "volume": 196637.0}, {"date": "2012-08-29", "close": 0.0944125, "volume": 114471.0}, {"date": "2012-08-30", "close": 0.09252425, "volume": 132398.0}, {"date": "2012-08-31", "close": 0.090636, "volume": 304515.0}, {"date": "2012-09-03", "close": 0.09630075, "volume": 137694.0}, {"date": "2012-09-04", "close": 0.0944125, "volume": 7944.0}, {"date": "2012-09-05", "close": 0.0868595, "volume": 290277.0}, {"date": "2012-09-06", "close": 0.0868595, "volume": 22772.0}, {"date": "2012-09-07", "close": 0.0868595, "volume": 119838.0}, {"date": "2012-09-10", "close": 0.0868595, "volume": 328285.0}, {"date": "2012-09-11", "close": 0.0868595, "volume": 213865.0}, {"date": "2012-09-13", "close": 0.0944125, "volume": 467894.0}, {"date": "2012-09-14", "close": 0.090636, "volume": 383080.0}, {"date": "2012-09-17", "close": 0.098189, "volume": 1952787.0}, {"date": "2012-09-18", "close": 0.09630075, "volume": 1286623.0}, {"date": "2012-09-19", "close": 0.09630075, "volume": 893510.0}, {"date": "2012-09-20", "close": 0.0944125, "volume": 447504.0}, {"date": "2012-09-21", "close": 0.098189, "volume": 154376.0}, {"date": "2012-09-24", "close": 0.10007725, "volume": 946977.0}, {"date": "2012-09-25", "close": 0.10007725, "volume": 52959.0}, {"date": "2012-09-26", "close": 0.10007725, "volume": 556073.0}, {"date": "2012-09-27", "close": 0.1019655, "volume": 264795.0}, {"date": "2012-09-28", "close": 0.1019655, "volume": 291275.0}, {"date": "2012-10-03", "close": 0.10007725, "volume": 132398.0}, {"date": "2012-10-04", "close": 0.10007725, "volume": 37093.0}, {"date": "2012-10-05", "close": 0.1019655, "volume": 172117.0}, {"date": "2012-10-08", "close": 0.098189, "volume": 324671.0}, {"date": "2012-10-09", "close": 0.09252425, "volume": 499139.0}, {"date": "2012-10-10", "close": 0.090636, "volume": 562690.0}, {"date": "2012-10-11", "close": 0.090636, "volume": 46339.0}, {"date": "2012-10-12", "close": 0.090636, "volume": 9268.0}, {"date": "2012-10-16", "close": 0.0868595, "volume": 342381.0}, {"date": "2012-10-17", "close": 0.0868595, "volume": 106315.0}, {"date": "2012-10-18", "close": 0.090636, "volume": 38263.0}, {"date": "2012-10-19", "close": 0.090636, "volume": 68450.0}, {"date": "2012-10-22", "close": 0.08874775, "volume": 177016.0}, {"date": "2012-10-23", "close": 0.08874775, "volume": 240302.0}, {"date": "2012-10-25", "close": 0.090636, "volume": 26480.0}, {"date": "2012-10-29", "close": 0.08497125, "volume": 185357.0}, {"date": "2012-10-30", "close": 0.0868595, "volume": 462598.0}, {"date": "2012-10-31", "close": 0.0868595, "volume": 66199.0}, {"date": "2012-11-02", "close": 0.08497125, "volume": 52959.0}, {"date": "2012-11-08", "close": 0.083083, "volume": 119158.0}, {"date": "2012-11-09", "close": 0.0868595, "volume": 480289.0}, {"date": "2012-11-12", "close": 0.0868595, "volume": 1059182.0}, {"date": "2012-11-13", "close": 0.08497125, "volume": 423673.0}, {"date": "2012-11-16", "close": 0.08497125, "volume": 132398.0}, {"date": "2012-11-19", "close": 0.07741825, "volume": 26480.0}, {"date": "2012-11-20", "close": 0.07741825, "volume": 166760.0}, {"date": "2012-11-23", "close": 0.07553, "volume": 195949.0}, {"date": "2012-11-26", "close": 0.07364175, "volume": 211836.0}, {"date": "2012-11-29", "close": 0.0717535, "volume": 145637.0}, {"date": "2012-11-30", "close": 0.067977, "volume": 124719.0}, {"date": "2012-12-03", "close": 0.0793065, "volume": 7944.0}, {"date": "2012-12-06", "close": 0.07741825, "volume": 84735.0}, {"date": "2012-12-10", "close": 0.07741825, "volume": 132398.0}, {"date": "2012-12-11", "close": 0.067977, "volume": 39719.0}, {"date": "2012-12-12", "close": 0.067977, "volume": 158877.0}, {"date": "2012-12-14", "close": 0.0793065, "volume": 18536.0}, {"date": "2012-12-18", "close": 0.0793065, "volume": 136563.0}, {"date": "2012-12-20", "close": 0.0793065, "volume": 16428.0}, {"date": "2012-12-21", "close": 0.0793065, "volume": 13240.0}, {"date": "2013-01-02", "close": 0.07553, "volume": 66199.0}, {"date": "2013-01-04", "close": 0.07553, "volume": 26480.0}, {"date": "2013-01-07", "close": 0.07553, "volume": 34423.0}, {"date": "2013-01-08", "close": 0.07364175, "volume": 117834.0}, {"date": "2013-01-11", "close": 0.067977, "volume": 58326.0}, {"date": "2013-01-14", "close": 0.06986525, "volume": 26480.0}, {"date": "2013-01-16", "close": 0.067977, "volume": 151569.0}, {"date": "2013-01-24", "close": 0.0717535, "volume": 11622.0}, {"date": "2013-01-25", "close": 0.07741825, "volume": 211836.0}, {"date": "2013-01-29", "close": 0.0793065, "volume": 7149.0}, {"date": "2013-01-31", "close": 0.07553, "volume": 421025.0}, {"date": "2013-02-04", "close": 0.0717535, "volume": 66199.0}, {"date": "2013-02-07", "close": 0.0642005, "volume": 189726.0}, {"date": "2013-02-08", "close": 0.0642005, "volume": 26480.0}, {"date": "2013-02-11", "close": 0.0717535, "volume": 132398.0}, {"date": "2013-02-12", "close": 0.07553, "volume": 66199.0}, {"date": "2013-02-13", "close": 0.07364175, "volume": 18138.0}, {"date": "2013-02-15", "close": 0.0717535, "volume": 79439.0}, {"date": "2013-02-18", "close": 0.06986525, "volume": 67523.0}, {"date": "2013-02-20", "close": 0.0717535, "volume": 397193.0}, {"date": "2013-02-22", "close": 0.06986525, "volume": 96650.0}, {"date": "2013-02-25", "close": 0.067977, "volume": 62227.0}, {"date": "2013-02-26", "close": 0.067977, "volume": 145637.0}, {"date": "2013-02-28", "close": 0.06608875, "volume": 167218.0}, {"date": "2013-03-06", "close": 0.06608875, "volume": 27539.0}, {"date": "2013-03-07", "close": 0.06608875, "volume": 112803.0}, {"date": "2013-03-11", "close": 0.067977, "volume": 79439.0}, {"date": "2013-03-12", "close": 0.067977, "volume": 34423.0}, {"date": "2013-03-14", "close": 0.060424, "volume": 192310.0}, {"date": "2013-03-19", "close": 0.060424, "volume": 19526.0}, {"date": "2013-04-05", "close": 0.05853575, "volume": 147888.0}, {"date": "2013-04-08", "close": 0.060424, "volume": 397.0}, {"date": "2013-04-11", "close": 0.06608875, "volume": 132398.0}, {"date": "2013-04-12", "close": 0.067977, "volume": 1106845.0}, {"date": "2013-04-15", "close": 0.067977, "volume": 264795.0}, {"date": "2013-04-16", "close": 0.060424, "volume": 200834.0}, {"date": "2013-04-17", "close": 0.060424, "volume": 132808.0}, {"date": "2013-04-18", "close": 0.0566475, "volume": 15888.0}, {"date": "2013-04-19", "close": 0.0566475, "volume": 52959.0}, {"date": "2013-04-22", "close": 0.0566475, "volume": 172117.0}, {"date": "2013-04-23", "close": 0.0566475, "volume": 26480.0}, {"date": "2013-04-24", "close": 0.0566475, "volume": 26480.0}, {"date": "2013-04-26", "close": 0.052871, "volume": 175877.0}, {"date": "2013-04-29", "close": 0.05475925, "volume": 627512.0}, {"date": "2013-04-30", "close": 0.052871, "volume": 344234.0}, {"date": "2013-05-01", "close": 0.052871, "volume": 140342.0}, {"date": "2013-05-02", "close": 0.05475925, "volume": 733483.0}, {"date": "2013-05-06", "close": 0.05475925, "volume": 79439.0}, {"date": "2013-05-07", "close": 0.05098275, "volume": 5296.0}, {"date": "2013-05-08", "close": 0.052871, "volume": 132398.0}, {"date": "2013-05-09", "close": 0.05475925, "volume": 132398.0}, {"date": "2013-05-10", "close": 0.05475925, "volume": 11651.0}, {"date": "2013-05-16", "close": 0.05098275, "volume": 528415.0}, {"date": "2013-05-17", "close": 0.0490945, "volume": 194889.0}, {"date": "2013-05-20", "close": 0.05098275, "volume": 337188.0}, {"date": "2013-05-21", "close": 0.05098275, "volume": 383953.0}, {"date": "2013-05-22", "close": 0.05098275, "volume": 52959.0}, {"date": "2013-05-23", "close": 0.052871, "volume": 145637.0}, {"date": "2013-05-27", "close": 0.05098275, "volume": 112506.0}, {"date": "2013-05-28", "close": 0.05098275, "volume": 46339.0}, {"date": "2013-05-31", "close": 0.05098275, "volume": 599878.0}, {"date": "2013-06-03", "close": 0.05098275, "volume": 22624.0}, {"date": "2013-06-04", "close": 0.05098275, "volume": 222433.0}, {"date": "2013-06-06", "close": 0.052871, "volume": 264795.0}, {"date": "2013-06-11", "close": 0.05098275, "volume": 165497.0}, {"date": "2013-06-12", "close": 0.052871, "volume": 52959.0}, {"date": "2013-06-14", "close": 0.05098275, "volume": 146697.0}, {"date": "2013-06-18", "close": 0.05098275, "volume": 351381.0}, {"date": "2013-06-21", "close": 0.05475925, "volume": 52959.0}, {"date": "2013-06-24", "close": 0.05475925, "volume": 26480.0}, {"date": "2013-06-25", "close": 0.052871, "volume": 11916.0}, {"date": "2013-06-27", "close": 0.04720625, "volume": 322256.0}, {"date": "2013-06-28", "close": 0.045318, "volume": 99298.0}, {"date": "2013-07-01", "close": 0.045318, "volume": 157993.0}, {"date": "2013-07-02", "close": 0.0415415, "volume": 83411.0}, {"date": "2013-07-05", "close": 0.0415415, "volume": 84735.0}, {"date": "2013-07-10", "close": 0.0415415, "volume": 119094.0}, {"date": "2013-07-11", "close": 0.04720625, "volume": 110023.0}, {"date": "2013-07-12", "close": 0.045318, "volume": 87382.0}, {"date": "2013-07-16", "close": 0.045318, "volume": 66199.0}, {"date": "2013-07-17", "close": 0.045318, "volume": 39719.0}, {"date": "2013-07-19", "close": 0.04720625, "volume": 84735.0}, {"date": "2013-07-30", "close": 0.045318, "volume": 22950.0}, {"date": "2013-07-31", "close": 0.0415415, "volume": 22065.0}, {"date": "2013-08-08", "close": 0.04342975, "volume": 44133.0}, {"date": "2013-08-15", "close": 0.045318, "volume": 10062.0}, {"date": "2013-08-16", "close": 0.045318, "volume": 39719.0}, {"date": "2013-08-20", "close": 0.04720625, "volume": 1028068.0}, {"date": "2013-08-26", "close": 0.04720625, "volume": 950613.0}, {"date": "2013-08-28", "close": 0.0566475, "volume": 2225706.0}, {"date": "2013-08-29", "close": 0.05853575, "volume": 79439.0}, {"date": "2013-08-30", "close": 0.05853575, "volume": 195874.0}, {"date": "2013-09-02", "close": 0.060424, "volume": 1430375.0}, {"date": "2013-09-03", "close": 0.060424, "volume": 479942.0}, {"date": "2013-09-05", "close": 0.05475925, "volume": 760548.0}, {"date": "2013-09-06", "close": 0.05098275, "volume": 487224.0}, {"date": "2013-09-09", "close": 0.05098275, "volume": 112681.0}, {"date": "2013-09-10", "close": 0.05098275, "volume": 476632.0}, {"date": "2013-09-12", "close": 0.04720625, "volume": 132398.0}, {"date": "2013-09-16", "close": 0.052871, "volume": 10592.0}, {"date": "2013-10-09", "close": 0.04720625, "volume": 185092.0}, {"date": "2013-10-10", "close": 0.03965325, "volume": 66199.0}, {"date": "2013-10-11", "close": 0.037765, "volume": 492784.0}, {"date": "2013-10-17", "close": 0.037765, "volume": 5958.0}, {"date": "2013-10-18", "close": 0.04342975, "volume": 119158.0}, {"date": "2013-10-21", "close": 0.04342975, "volume": 48987.0}, {"date": "2013-10-22", "close": 0.04342975, "volume": 19629.0}, {"date": "2013-10-24", "close": 0.04342975, "volume": 39719.0}, {"date": "2013-10-28", "close": 0.04342975, "volume": 11527.0}, {"date": "2013-11-08", "close": 0.03587675, "volume": 39719.0}, {"date": "2013-11-11", "close": 0.0339885, "volume": 463392.0}, {"date": "2013-11-12", "close": 0.0339885, "volume": 421949.0}, {"date": "2013-11-14", "close": 0.0324779, "volume": 11651.0}, {"date": "2013-11-25", "close": 0.0294567, "volume": 26480.0}, {"date": "2013-11-27", "close": 0.02832375, "volume": 14320.0}, {"date": "2013-11-28", "close": 0.0264355, "volume": 336290.0}, {"date": "2013-12-05", "close": 0.0279461, "volume": 21184.0}, {"date": "2013-12-09", "close": 0.0279461, "volume": 1276.0}, {"date": "2013-12-13", "close": 0.0279461, "volume": 6620.0}, {"date": "2013-12-27", "close": 0.0279461, "volume": 36325.0}, {"date": "2013-12-30", "close": 0.0294567, "volume": 198597.0}, {"date": "2013-12-31", "close": 0.030212, "volume": 19762.0}, {"date": "2014-01-03", "close": 0.030212, "volume": 132795.0}, {"date": "2014-01-13", "close": 0.030212, "volume": 26480.0}, {"date": "2014-01-14", "close": 0.02832375, "volume": 1581478.0}, {"date": "2014-01-17", "close": 0.02303665, "volume": 63021.0}, {"date": "2014-01-21", "close": 0.0256802, "volume": 63021.0}, {"date": "2014-01-22", "close": 0.02832375, "volume": 285330.0}, {"date": "2014-01-23", "close": 0.02832375, "volume": 1257778.0}, {"date": "2014-02-04", "close": 0.030212, "volume": 12064.0}, {"date": "2014-02-05", "close": 0.03210025, "volume": 2966.0}, {"date": "2014-02-06", "close": 0.03210025, "volume": 3506.0}, {"date": "2014-02-11", "close": 0.03210025, "volume": null}, {"date": "2014-02-17", "close": 0.037765, "volume": 834106.0}, {"date": "2014-02-18", "close": 0.0347438, "volume": 1028683.0}, {"date": "2014-02-19", "close": 0.0347438, "volume": 198597.0}, {"date": "2014-02-20", "close": 0.0339885, "volume": 66199.0}, {"date": "2014-02-26", "close": 0.0339885, "volume": 526943.0}, {"date": "2014-02-27", "close": 0.0339885, "volume": 602873.0}, {"date": "2014-03-05", "close": 0.03285555, "volume": 39719.0}, {"date": "2014-03-06", "close": 0.0332332, "volume": 264795.0}, {"date": "2014-03-20", "close": 0.02983435, "volume": 105918.0}, {"date": "2014-03-21", "close": 0.02605785, "volume": 148285.0}, {"date": "2014-03-26", "close": 0.02077075, "volume": 92678.0}, {"date": "2014-04-01", "close": 0.02077075, "volume": 264795.0}, {"date": "2014-04-15", "close": 0.0188825, "volume": 52959.0}, {"date": "2014-04-22", "close": 0.0188825, "volume": 39719.0}, {"date": "2014-04-28", "close": 0.015106, "volume": 79439.0}, {"date": "2014-04-29", "close": 0.01699425, "volume": 79439.0}, {"date": "2014-05-02", "close": 0.0166166, "volume": 66199.0}, {"date": "2014-05-06", "close": 0.015106, "volume": 47663.0}, {"date": "2014-05-09", "close": 0.01170715, "volume": 251556.0}, {"date": "2014-05-13", "close": 0.0113295, "volume": 264795.0}, {"date": "2014-05-14", "close": 0.01321775, "volume": 132398.0}, {"date": "2014-05-29", "close": 0.01170715, "volume": 264795.0}, {"date": "2014-06-03", "close": 0.015106, "volume": 264795.0}, {"date": "2014-06-04", "close": 0.015106, "volume": 661989.0}, {"date": "2014-06-10", "close": 0.0120848, "volume": 183125.0}, {"date": "2014-06-11", "close": 0.0113295, "volume": 263445.0}, {"date": "2014-06-13", "close": 0.01397305, "volume": 283331.0}, {"date": "2014-06-20", "close": 0.01397305, "volume": 50311.0}, {"date": "2014-06-25", "close": 0.01321775, "volume": 108458.0}, {"date": "2014-06-26", "close": 0.015106, "volume": 264795.0}, {"date": "2014-06-27", "close": 0.01321775, "volume": 132398.0}, {"date": "2014-06-30", "close": 0.01397305, "volume": 1274882.0}, {"date": "2014-07-04", "close": 0.015106, "volume": 67555.0}, {"date": "2014-07-08", "close": 0.015106, "volume": 13240.0}, {"date": "2014-07-09", "close": 0.015106, "volume": 99375.0}, {"date": "2014-07-10", "close": 0.015106, "volume": 75390.0}, {"date": "2014-07-15", "close": 0.015106, "volume": 119158.0}, {"date": "2014-07-21", "close": 0.01472835, "volume": 37071.0}, {"date": "2014-07-30", "close": 0.01699425, "volume": 105918.0}, {"date": "2014-08-04", "close": 0.0181272, "volume": 306093.0}, {"date": "2014-08-06", "close": 0.0188825, "volume": 264795.0}, {"date": "2014-08-07", "close": 0.0188825, "volume": 62227.0}, {"date": "2014-08-08", "close": 0.0188825, "volume": 26482.0}, {"date": "2014-08-11", "close": 0.0188825, "volume": 727745.0}, {"date": "2014-08-12", "close": 0.0188825, "volume": 52959.0}, {"date": "2014-08-13", "close": 0.0188825, "volume": 68714.0}, {"date": "2014-08-18", "close": 0.0188825, "volume": 25423.0}, {"date": "2014-08-19", "close": 0.0158613, "volume": 11916.0}, {"date": "2014-08-20", "close": 0.0158613, "volume": 35747.0}, {"date": "2014-08-25", "close": 0.01548365, "volume": 84735.0}, {"date": "2014-08-27", "close": 0.01548365, "volume": 28108.0}, {"date": "2014-08-29", "close": 0.0120848, "volume": 105918.0}, {"date": "2014-09-01", "close": 0.01321775, "volume": 77508.0}, {"date": "2014-09-02", "close": 0.015106, "volume": 291275.0}, {"date": "2014-09-08", "close": 0.01170715, "volume": 1537744.0}, {"date": "2014-09-09", "close": 0.0113295, "volume": 217815.0}, {"date": "2014-10-03", "close": 0.007553, "volume": 1323977.0}, {"date": "2014-10-08", "close": 0.0060424, "volume": 665937.0}, {"date": "2014-10-31", "close": 0.00868595, "volume": 39719.0}, {"date": "2014-11-05", "close": 0.00944125, "volume": 198597.0}, {"date": "2014-11-12", "close": 0.00944125, "volume": 18536.0}, {"date": "2014-11-21", "close": 0.00944125, "volume": 1324.0}, {"date": "2014-12-10", "close": 0.00944125, "volume": 15888.0}, {"date": "2014-12-19", "close": 0.00944125, "volume": 195949.0}, {"date": "2015-01-02", "close": 0.01095185, "volume": 26480.0}, {"date": "2015-01-12", "close": 0.01095185, "volume": 111214.0}, {"date": "2015-01-13", "close": 0.01095185, "volume": 86159.0}, {"date": "2015-01-16", "close": 0.01095185, "volume": 397193.0}, {"date": "2015-01-23", "close": 0.0128401, "volume": 54283.0}, {"date": "2015-01-27", "close": 0.01246245, "volume": 201.0}, {"date": "2015-01-28", "close": 0.01246245, "volume": 120326.0}, {"date": "2015-01-29", "close": 0.01246245, "volume": 279277.0}, {"date": "2015-02-03", "close": 0.0128401, "volume": 84735.0}, {"date": "2015-02-19", "close": 0.0105742, "volume": 27804.0}, {"date": "2015-02-23", "close": 0.007553, "volume": 54288.0}, {"date": "2015-04-08", "close": 0.0037765, "volume": 142990.0}, {"date": "2015-04-10", "close": 0.0037765, "volume": 106554.0}, {"date": "2015-04-13", "close": 0.0037765, "volume": 137058.0}, {"date": "2015-04-20", "close": 0.00188825, "volume": 84073.0}, {"date": "2015-04-21", "close": 0.00188825, "volume": 66199.0}, {"date": "2015-04-27", "close": 0.00188825, "volume": 385034.0}, {"date": "2015-04-30", "close": 0.00188825, "volume": 589805.0}, {"date": "2015-05-08", "close": 0.0007553, "volume": 734172.0}, {"date": "2015-05-11", "close": 0.00113295, "volume": 643302.0}, {"date": "2015-05-18", "close": 0.0037765, "volume": 1040389.0}, {"date": "2015-05-19", "close": 0.00188825, "volume": 251556.0}, {"date": "2015-05-27", "close": 0.0030212, "volume": 1188879.0}, {"date": "2015-05-28", "close": 0.00339885, "volume": 455149.0}, {"date": "2015-05-29", "close": 0.00339885, "volume": 206840.0}, {"date": "2015-06-01", "close": 0.0022659, "volume": 2004202.0}, {"date": "2015-06-04", "close": 0.00264355, "volume": 52959.0}, {"date": "2015-06-10", "close": 0.00264355, "volume": 357474.0}, {"date": "2015-06-16", "close": 0.00264355, "volume": 42367.0}, {"date": "2015-06-17", "close": 0.00264355, "volume": 529591.0}, {"date": "2015-06-19", "close": 0.00264355, "volume": 66199.0}, {"date": "2015-06-22", "close": 0.00264355, "volume": 39719.0}, {"date": "2015-06-23", "close": 0.0022659, "volume": 595790.0}, {"date": "2015-06-30", "close": 0.00188825, "volume": 277903.0}, {"date": "2015-07-08", "close": 0.00339885, "volume": 255419.0}, {"date": "2015-07-13", "close": 0.00339885, "volume": 35856.0}, {"date": "2015-07-22", "close": 0.00339885, "volume": 119158.0}, {"date": "2015-07-23", "close": 0.00339885, "volume": 189477.0}, {"date": "2015-07-29", "close": 0.00415415, "volume": 8716777.0}, {"date": "2015-07-30", "close": 0.0037765, "volume": 9004658.0}, {"date": "2015-07-31", "close": 0.0037765, "volume": 19437355.0}, {"date": "2015-08-04", "close": 0.00415415, "volume": 1227327.0}, {"date": "2015-08-07", "close": 0.0052871, "volume": 172117.0}, {"date": "2015-08-10", "close": 0.00566475, "volume": 2053534.0}, {"date": "2015-08-11", "close": 0.00793065, "volume": 1838107.0}, {"date": "2015-08-12", "close": 0.00793065, "volume": 294776.0}, {"date": "2015-08-13", "close": 0.00717535, "volume": 251556.0}, {"date": "2015-08-17", "close": 0.011854195, "volume": 214005.0}, {"date": "2015-08-18", "close": 0.01123029, "volume": 176309.0}, {"date": "2015-08-19", "close": 0.01123029, "volume": 96168.0}, {"date": "2015-08-24", "close": 0.009358575, "volume": 524170.0}, {"date": "2015-08-25", "close": 0.005615145, "volume": 3301785.0}, {"date": "2015-08-26", "close": 0.00748686, "volume": 124751.0}, {"date": "2015-08-27", "close": 0.00748686, "volume": 503549.0}, {"date": "2015-08-28", "close": 0.00623905, "volume": 396270.0}, {"date": "2015-09-02", "close": 0.00623905, "volume": 220386.0}, {"date": "2015-09-03", "close": 0.00623905, "volume": 20035.0}, {"date": "2015-09-08", "close": 0.00374343, "volume": 102269.0}, {"date": "2015-09-09", "close": 0.00374343, "volume": 121813.0}, {"date": "2016-11-11", "close": 0.0623905, "volume": 3329223.0}, {"date": "2016-11-14", "close": 0.056775355, "volume": 698771.0}, {"date": "2016-11-15", "close": 0.053031925, "volume": 956876.0}, {"date": "2016-11-17", "close": 0.053031925, "volume": 415127.0}, {"date": "2016-11-18", "close": 0.05615145, "volume": 799295.0}, {"date": "2016-11-21", "close": 0.06114269, "volume": 673179.0}, {"date": "2016-11-22", "close": 0.0623905, "volume": 1330328.0}, {"date": "2016-11-23", "close": 0.061766595, "volume": 306941.0}, {"date": "2016-11-24", "close": 0.053031925, "volume": 128225.0}, {"date": "2016-11-25", "close": 0.053031925, "volume": 657151.0}, {"date": "2016-11-28", "close": 0.0499124, "volume": 1588362.0}, {"date": "2016-11-29", "close": 0.046792875, "volume": 277307.0}, {"date": "2016-11-30", "close": 0.046792875, "volume": 32056.0}, {"date": "2016-12-02", "close": 0.04492116, "volume": 219053.0}, {"date": "2016-12-05", "close": 0.04492116, "volume": 48084.0}, {"date": "2016-12-06", "close": 0.04492116, "volume": 24042.0}, {"date": "2016-12-07", "close": 0.04367335, "volume": 769348.0}, {"date": "2016-12-08", "close": 0.04492116, "volume": 1096398.0}, {"date": "2016-12-09", "close": 0.04492116, "volume": 10418.0}, {"date": "2016-12-12", "close": 0.04367335, "volume": 101245.0}, {"date": "2016-12-13", "close": 0.04117773, "volume": 1509044.0}, {"date": "2016-12-14", "close": 0.04117773, "volume": 16028.0}, {"date": "2016-12-15", "close": 0.04367335, "volume": 1068539.0}, {"date": "2016-12-16", "close": 0.04367335, "volume": 240421.0}, {"date": "2016-12-19", "close": 0.04367335, "volume": 1218134.0}, {"date": "2016-12-20", "close": 0.04367335, "volume": 1846435.0}, {"date": "2016-12-21", "close": 0.04367335, "volume": 80140.0}, {"date": "2016-12-22", "close": 0.04367335, "volume": 1041825.0}, {"date": "2016-12-29", "close": 0.04242554, "volume": 172302.0}, {"date": "2016-12-30", "close": 0.041801635, "volume": 221188.0}, {"date": "2017-01-03", "close": 0.04117773, "volume": 9617.0}, {"date": "2017-01-04", "close": 0.040553825, "volume": 24042.0}, {"date": "2017-01-05", "close": 0.04367335, "volume": 80140.0}, {"date": "2017-01-06", "close": 0.04367335, "volume": 32056.0}, {"date": "2017-01-09", "close": 0.043049445, "volume": 641123.0}, {"date": "2017-01-10", "close": 0.04242554, "volume": 25645.0}, {"date": "2017-01-12", "close": 0.04242554, "volume": 511296.0}, {"date": "2017-01-20", "close": 0.04117773, "volume": 27846.0}, {"date": "2017-01-24", "close": 0.04242554, "volume": 494277.0}, {"date": "2017-01-25", "close": 0.04367335, "volume": 9937.0}, {"date": "2017-01-31", "close": 0.04367335, "volume": 721264.0}, {"date": "2017-02-01", "close": 0.0374343, "volume": 895059.0}, {"date": "2017-02-06", "close": 0.0249562, "volume": 2650564.0}, {"date": "2017-02-07", "close": 0.0249562, "volume": 2110520.0}, {"date": "2017-02-08", "close": 0.02121277, "volume": 1306721.0}, {"date": "2017-02-09", "close": 0.01871715, "volume": 3965501.0}, {"date": "2017-02-10", "close": 0.02121277, "volume": 1622843.0}, {"date": "2017-02-13", "close": 0.02620401, "volume": 2265864.0}, {"date": "2017-02-14", "close": 0.026827915, "volume": 613876.0}, {"date": "2017-02-15", "close": 0.025580105, "volume": 16028.0}, {"date": "2017-02-16", "close": 0.025580105, "volume": 54495.0}, {"date": "2017-02-17", "close": 0.0249562, "volume": 3206.0}, {"date": "2017-02-22", "close": 0.025580105, "volume": 9142.0}, {"date": "2017-02-24", "close": 0.02620401, "volume": 1554724.0}, {"date": "2017-02-27", "close": 0.02620401, "volume": 147933.0}, {"date": "2017-02-28", "close": 0.02620401, "volume": 32056.0}, {"date": "2017-03-01", "close": 0.028075725, "volume": 320562.0}, {"date": "2017-03-02", "close": 0.02620401, "volume": 80140.0}, {"date": "2017-03-03", "close": 0.0249562, "volume": 500429.0}, {"date": "2017-03-06", "close": 0.024332295, "volume": 244080.0}, {"date": "2017-03-07", "close": 0.021836675, "volume": 5610.0}, {"date": "2017-03-08", "close": 0.023084485, "volume": 1365112.0}, {"date": "2017-03-09", "close": 0.023084485, "volume": 22943.0}, {"date": "2017-03-10", "close": 0.0249562, "volume": 275651.0}, {"date": "2017-03-13", "close": 0.023084485, "volume": 66677.0}, {"date": "2017-03-15", "close": 0.0249562, "volume": 81126.0}, {"date": "2017-03-16", "close": 0.0249562, "volume": 88772.0}, {"date": "2017-03-20", "close": 0.0249562, "volume": 71509.0}, {"date": "2017-03-21", "close": 0.02370839, "volume": 88772.0}, {"date": "2017-03-22", "close": 0.023084485, "volume": 240421.0}, {"date": "2017-03-23", "close": 0.0249562, "volume": 400702.0}, {"date": "2017-03-24", "close": 0.021836675, "volume": 320563.0}, {"date": "2017-03-27", "close": 0.02370839, "volume": 416730.0}, {"date": "2017-03-28", "close": 0.020588865, "volume": 1169527.0}, {"date": "2017-03-29", "close": 0.02370839, "volume": 872357.0}, {"date": "2017-03-30", "close": 0.025580105, "volume": 32537.0}, {"date": "2017-03-31", "close": 0.026827915, "volume": 288505.0}, {"date": "2017-04-03", "close": 0.028075725, "volume": 86552.0}, {"date": "2017-04-04", "close": 0.02620401, "volume": 48084.0}, {"date": "2017-04-10", "close": 0.021836675, "volume": 320562.0}, {"date": "2017-04-11", "close": 0.02121277, "volume": 120211.0}, {"date": "2017-04-12", "close": 0.02121277, "volume": 280011.0}, {"date": "2017-04-13", "close": 0.02246058, "volume": 32056.0}, {"date": "2017-04-20", "close": 0.03119525, "volume": 639277.0}, {"date": "2017-04-26", "close": 0.0249562, "volume": 137040.0}, {"date": "2017-04-27", "close": 0.0249562, "volume": 20035.0}, {"date": "2017-04-28", "close": 0.02370839, "volume": 160281.0}, {"date": "2017-05-03", "close": 0.02246058, "volume": 88154.0}, {"date": "2017-05-09", "close": 0.018093245, "volume": 2564.0}, {"date": "2017-05-12", "close": 0.01746934, "volume": 175286.0}, {"date": "2017-05-15", "close": 0.01746934, "volume": 59990.0}, {"date": "2017-05-16", "close": 0.015597625, "volume": 176309.0}, {"date": "2017-05-19", "close": 0.015597625, "volume": 320562.0}, {"date": "2017-05-22", "close": 0.01372591, "volume": 9737.0}, {"date": "2017-05-24", "close": 0.014349815, "volume": 264463.0}, {"date": "2017-05-25", "close": 0.01372591, "volume": 4582428.0}, {"date": "2017-05-29", "close": 0.014349815, "volume": 400702.0}, {"date": "2017-05-30", "close": 0.01622153, "volume": 160281.0}, {"date": "2017-06-01", "close": 0.013102005, "volume": 161884.0}, {"date": "2017-06-02", "close": 0.013102005, "volume": 6411.0}, {"date": "2017-06-09", "close": 0.013102005, "volume": 77736.0}, {"date": "2017-06-13", "close": 0.0124781, "volume": 1522668.0}, {"date": "2017-06-15", "close": 0.013102005, "volume": 440772.0}, {"date": "2017-06-21", "close": 0.01871715, "volume": 6291823.0}, {"date": "2017-06-22", "close": 0.01871715, "volume": 1695914.0}, {"date": "2017-06-23", "close": 0.019341055, "volume": 1154022.0}, {"date": "2017-06-26", "close": 0.018093245, "volume": 192337.0}, {"date": "2017-06-27", "close": 0.01871715, "volume": 371063.0}, {"date": "2017-06-28", "close": 0.02246058, "volume": 1355274.0}, {"date": "2017-06-29", "close": 0.0249562, "volume": 1504426.0}, {"date": "2017-06-30", "close": 0.02370839, "volume": 1995397.0}, {"date": "2017-07-03", "close": 0.02370839, "volume": 80140.0}, {"date": "2017-07-04", "close": 0.0249562, "volume": 440772.0}, {"date": "2017-07-05", "close": 0.02370839, "volume": 38956.0}, {"date": "2017-07-07", "close": 0.021836675, "volume": 160281.0}, {"date": "2017-07-11", "close": 0.018093245, "volume": 240421.0}, {"date": "2017-07-12", "close": 0.018093245, "volume": 80140.0}, {"date": "2017-07-14", "close": 0.018093245, "volume": 801404.0}, {"date": "2017-07-17", "close": 0.018093245, "volume": 160281.0}, {"date": "2017-07-18", "close": 0.018093245, "volume": 30453.0}, {"date": "2017-07-19", "close": 0.018093245, "volume": 187089.0}, {"date": "2017-07-24", "close": 0.01871715, "volume": 80140.0}, {"date": "2017-07-27", "close": 0.01871715, "volume": 83862.0}, {"date": "2017-08-03", "close": 0.01996496, "volume": 72126.0}, {"date": "2017-08-04", "close": 0.01996496, "volume": 16028.0}, {"date": "2017-08-07", "close": 0.021836675, "volume": 703472.0}, {"date": "2017-08-08", "close": 0.023084485, "volume": 338143.0}, {"date": "2017-08-15", "close": 0.021836675, "volume": 1513843.0}, {"date": "2017-08-16", "close": 0.021836675, "volume": 224393.0}, {"date": "2017-08-21", "close": 0.01871715, "volume": 240421.0}, {"date": "2017-08-22", "close": 0.01871715, "volume": 64112.0}, {"date": "2017-08-23", "close": 0.01871715, "volume": 320562.0}, {"date": "2017-08-29", "close": 0.019341055, "volume": 145565.0}, {"date": "2017-09-01", "close": 0.019341055, "volume": 160281.0}, {"date": "2017-09-06", "close": 0.01871715, "volume": 338193.0}, {"date": "2017-09-22", "close": 0.01871715, "volume": 110594.0}, {"date": "2017-09-25", "close": 0.01871715, "volume": 185926.0}, {"date": "2017-09-26", "close": 0.01871715, "volume": 1603.0}, {"date": "2017-09-29", "close": 0.019341055, "volume": 160281.0}, {"date": "2017-10-11", "close": 0.01871715, "volume": 953389.0}, {"date": "2017-10-17", "close": 0.015597625, "volume": 320562.0}, {"date": "2017-10-18", "close": 0.016845435, "volume": 275651.0}, {"date": "2017-10-26", "close": 0.015597625, "volume": 160281.0}, {"date": "2017-10-27", "close": 0.01871715, "volume": 336590.0}, {"date": "2017-10-30", "close": 0.01871715, "volume": 160281.0}, {"date": "2017-10-31", "close": 0.015597625, "volume": 1843229.0}, {"date": "2017-11-01", "close": 0.01622153, "volume": 32056.0}, {"date": "2017-11-02", "close": 0.01372591, "volume": 480842.0}, {"date": "2017-11-03", "close": 0.01372591, "volume": 354057.0}, {"date": "2017-11-06", "close": 0.015597625, "volume": 527487.0}, {"date": "2017-11-07", "close": 0.015597625, "volume": 677366.0}, {"date": "2017-11-08", "close": 0.01622153, "volume": 160281.0}, {"date": "2017-11-10", "close": 0.014349815, "volume": 430981.0}, {"date": "2017-11-13", "close": 0.01497372, "volume": 328576.0}, {"date": "2017-11-14", "close": 0.01622153, "volume": 258602.0}, {"date": "2017-11-15", "close": 0.013102005, "volume": 961685.0}, {"date": "2017-11-16", "close": 0.01497372, "volume": 160281.0}, {"date": "2017-11-22", "close": 0.014349815, "volume": 2404.0}, {"date": "2017-11-23", "close": 0.01497372, "volume": 82545.0}, {"date": "2017-11-24", "close": 0.01497372, "volume": 6011.0}, {"date": "2017-11-28", "close": 0.01497372, "volume": 325370.0}, {"date": "2017-11-29", "close": 0.01497372, "volume": 8896.0}, {"date": "2017-12-01", "close": 0.016845435, "volume": 160281.0}, {"date": "2017-12-07", "close": 0.0124781, "volume": 2644874.0}, {"date": "2017-12-08", "close": 0.0124781, "volume": 5166.0}, {"date": "2017-12-12", "close": 0.014349815, "volume": 705155.0}, {"date": "2017-12-13", "close": 0.013102005, "volume": 769348.0}, {"date": "2017-12-15", "close": 0.013102005, "volume": 921615.0}, {"date": "2017-12-19", "close": 0.0124781, "volume": 320562.0}, {"date": "2018-02-27", "close": 0.00998248, "volume": 4472582.0}, {"date": "2018-02-28", "close": 0.00998248, "volume": 801404.0}, {"date": "2018-03-05", "close": 0.009358575, "volume": 335788.0}, {"date": "2018-03-06", "close": 0.009358575, "volume": 14422.0}, {"date": "2018-03-09", "close": 0.00873467, "volume": 142650.0}, {"date": "2018-03-14", "close": 0.00873467, "volume": 8815.0}, {"date": "2018-03-16", "close": 0.00873467, "volume": 1378.0}, {"date": "2018-03-21", "close": 0.009358575, "volume": 145856.0}, {"date": "2018-03-28", "close": 0.009358575, "volume": 4135.0}, {"date": "2018-03-29", "close": 0.00998248, "volume": 57701.0}, {"date": "2018-04-05", "close": 0.030571345, "volume": 74120921.0}, {"date": "2018-04-06", "close": 0.03369087, "volume": 102027717.0}, {"date": "2018-04-09", "close": 0.033066965, "volume": 63590191.0}, {"date": "2018-04-10", "close": 0.029323535, "volume": 13117762.0}, {"date": "2018-04-11", "close": 0.02869963, "volume": 8973379.0}, {"date": "2018-04-12", "close": 0.02994744, "volume": 23697238.0}, {"date": "2018-04-13", "close": 0.026827915, "volume": 7868084.0}, {"date": "2018-04-16", "close": 0.0329698, "volume": 4667542.0}, {"date": "2018-04-17", "close": 0.029091, "volume": 810947.0}, {"date": "2018-04-18", "close": 0.0281213, "volume": 1643616.0}, {"date": "2018-04-19", "close": 0.0261819, "volume": 706404.0}, {"date": "2018-04-20", "close": 0.0252122, "volume": 873982.0}, {"date": "2018-04-23", "close": 0.0252122, "volume": 612005.0}, {"date": "2018-04-24", "close": 0.0261819, "volume": 315562.0}, {"date": "2018-04-26", "close": 0.0300607, "volume": 2049324.0}, {"date": "2018-04-27", "close": 0.0281213, "volume": 500778.0}, {"date": "2018-04-30", "close": 0.029091, "volume": 220635.0}, {"date": "2018-05-01", "close": 0.0310304, "volume": 2760780.0}, {"date": "2018-05-02", "close": 0.0271516, "volume": 824259.0}, {"date": "2018-05-03", "close": 0.029091, "volume": 158347.0}, {"date": "2018-05-04", "close": 0.029091, "volume": 176739.0}, {"date": "2018-05-08", "close": 0.0252122, "volume": 517590.0}, {"date": "2018-05-09", "close": 0.0232728, "volume": 794731.0}, {"date": "2018-05-10", "close": 0.0232728, "volume": 1248747.0}, {"date": "2018-05-11", "close": 0.0242425, "volume": 1090120.0}, {"date": "2018-05-15", "close": 0.0242425, "volume": 2822448.0}, {"date": "2018-05-16", "close": 0.0252122, "volume": 331583.0}, {"date": "2018-05-17", "close": 0.0252122, "volume": 773435.0}, {"date": "2018-05-18", "close": 0.0252122, "volume": 402186.0}, {"date": "2018-05-22", "close": 0.0232728, "volume": 1238016.0}, {"date": "2018-05-23", "close": 0.0232728, "volume": 242464.0}, {"date": "2018-05-24", "close": 0.0232728, "volume": 252346.0}, {"date": "2018-05-25", "close": 0.0223031, "volume": 1897208.0}, {"date": "2018-05-28", "close": 0.0223031, "volume": 609220.0}, {"date": "2018-05-29", "close": 0.0223031, "volume": 279468.0}, {"date": "2018-05-30", "close": 0.0223031, "volume": 221718.0}, {"date": "2018-05-31", "close": 0.0252122, "volume": 941780.0}, {"date": "2018-06-01", "close": 0.0271516, "volume": 1791609.0}, {"date": "2018-06-04", "close": 0.029091, "volume": 1800029.0}, {"date": "2018-06-05", "close": 0.0271516, "volume": 1464333.0}, {"date": "2018-06-06", "close": 0.0261819, "volume": 386718.0}, {"date": "2018-06-07", "close": 0.0271516, "volume": 2394614.0}, {"date": "2018-06-08", "close": 0.0271516, "volume": 3789104.0}, {"date": "2018-06-13", "close": 0.0252122, "volume": 2227493.0}, {"date": "2018-06-14", "close": 0.0223031, "volume": 1711752.0}, {"date": "2018-06-15", "close": 0.0242425, "volume": 917429.0}, {"date": "2018-06-18", "close": 0.0232728, "volume": 616869.0}, {"date": "2018-06-19", "close": 0.0223031, "volume": 1264441.0}, {"date": "2018-06-20", "close": 0.0223031, "volume": 719077.0}, {"date": "2018-06-21", "close": 0.0232728, "volume": 608436.0}, {"date": "2018-06-22", "close": 0.0223031, "volume": 412499.0}, {"date": "2018-06-25", "close": 0.0223031, "volume": 367422.0}, {"date": "2018-06-26", "close": 0.0213334, "volume": 474374.0}, {"date": "2018-06-27", "close": 0.0203637, "volume": 232031.0}, {"date": "2018-06-28", "close": 0.0203637, "volume": 744560.0}, {"date": "2018-06-29", "close": 0.0203637, "volume": 27251.0}, {"date": "2018-07-02", "close": 0.0213334, "volume": 688357.0}, {"date": "2018-07-03", "close": 0.0203637, "volume": 3831088.0}, {"date": "2018-07-04", "close": 0.0213334, "volume": 1308558.0}, {"date": "2018-07-05", "close": 0.0213334, "volume": 95906.0}, {"date": "2018-07-06", "close": 0.0213334, "volume": 276374.0}, {"date": "2018-07-09", "close": 0.0232728, "volume": 1217490.0}, {"date": "2018-07-10", "close": 0.0203637, "volume": 869754.0}, {"date": "2018-07-11", "close": 0.0213334, "volume": 330360.0}, {"date": "2018-07-12", "close": 0.0203637, "volume": 309374.0}, {"date": "2018-07-13", "close": 0.0242425, "volume": 1097249.0}, {"date": "2018-07-16", "close": 0.0223031, "volume": 1193423.0}, {"date": "2018-07-17", "close": 0.0232728, "volume": 257903.0}, {"date": "2018-07-18", "close": 0.0213334, "volume": 1118903.0}, {"date": "2018-07-19", "close": 0.0203637, "volume": 1892575.0}, {"date": "2018-07-23", "close": 0.019394, "volume": 570024.0}, {"date": "2018-07-24", "close": 0.019394, "volume": 464061.0}, {"date": "2018-07-25", "close": 0.0184243, "volume": 5070645.0}, {"date": "2018-07-26", "close": 0.0184243, "volume": 1793639.0}, {"date": "2018-07-27", "close": 0.0184243, "volume": 1175623.0}, {"date": "2018-07-30", "close": 0.0213334, "volume": 654979.0}, {"date": "2018-07-31", "close": 0.019394, "volume": 1729240.0}, {"date": "2018-08-01", "close": 0.0184243, "volume": 367335.0}, {"date": "2018-08-02", "close": 0.0213334, "volume": 696092.0}, {"date": "2018-08-03", "close": 0.019394, "volume": 2427505.0}, {"date": "2018-08-06", "close": 0.019394, "volume": 433124.0}, {"date": "2018-08-07", "close": 0.019394, "volume": 566269.0}, {"date": "2018-08-08", "close": 0.0184243, "volume": 1280821.0}, {"date": "2018-08-09", "close": 0.019394, "volume": 1474210.0}, {"date": "2018-08-10", "close": 0.019394, "volume": 45994.0}, {"date": "2018-08-13", "close": 0.0184243, "volume": 395514.0}, {"date": "2018-08-15", "close": 0.0184243, "volume": 128907.0}, {"date": "2018-08-16", "close": 0.019394, "volume": 519273.0}, {"date": "2018-08-17", "close": 0.0184243, "volume": 6190079.0}, {"date": "2018-08-20", "close": 0.0174546, "volume": 150135.0}, {"date": "2018-08-21", "close": 0.0164849, "volume": 369206.0}, {"date": "2018-08-22", "close": 0.0184243, "volume": 740325.0}, {"date": "2018-08-24", "close": 0.0184243, "volume": 415821.0}, {"date": "2018-08-27", "close": 0.0174546, "volume": 3146641.0}, {"date": "2018-08-28", "close": 0.0184243, "volume": 310130.0}, {"date": "2018-08-29", "close": 0.0174546, "volume": 1681678.0}, {"date": "2018-08-30", "close": 0.0135758, "volume": 7042535.0}, {"date": "2018-08-31", "close": 0.0145455, "volume": 2486522.0}, {"date": "2018-09-03", "close": 0.0145455, "volume": 1118528.0}, {"date": "2018-09-04", "close": 0.0155152, "volume": 1867480.0}, {"date": "2018-09-05", "close": 0.0174546, "volume": 2657128.0}, {"date": "2018-09-06", "close": 0.0155152, "volume": 1330024.0}, {"date": "2018-09-07", "close": 0.0135758, "volume": 566368.0}, {"date": "2018-09-10", "close": 0.0135758, "volume": 25059.0}, {"date": "2018-09-11", "close": 0.0135758, "volume": 1289.0}, {"date": "2018-09-12", "close": 0.0155152, "volume": 51562.0}, {"date": "2018-09-13", "close": 0.0135758, "volume": 1031247.0}, {"date": "2018-09-14", "close": 0.0145455, "volume": 484288.0}, {"date": "2018-09-17", "close": 0.0164849, "volume": 4132507.0}, {"date": "2018-09-18", "close": 0.0164849, "volume": 948765.0}, {"date": "2018-09-19", "close": 0.0184243, "volume": 494998.0}, {"date": "2018-09-20", "close": 0.0184243, "volume": 392147.0}, {"date": "2018-09-21", "close": 0.0184243, "volume": 1205938.0}, {"date": "2018-09-24", "close": 0.0174546, "volume": 135057.0}, {"date": "2018-09-25", "close": 0.0174546, "volume": 65300.0}, {"date": "2018-09-26", "close": 0.0174546, "volume": 97453.0}, {"date": "2018-10-01", "close": 0.019394, "volume": 1836105.0}, {"date": "2018-10-02", "close": 0.0174546, "volume": 376405.0}, {"date": "2018-10-03", "close": 0.0203637, "volume": 1480537.0}, {"date": "2018-10-04", "close": 0.0174546, "volume": 2667144.0}, {"date": "2018-10-05", "close": 0.0184243, "volume": 1499662.0}, {"date": "2018-10-09", "close": 0.0164849, "volume": 1450676.0}, {"date": "2018-10-10", "close": 0.0164849, "volume": 699820.0}, {"date": "2018-10-11", "close": 0.0155152, "volume": 1110106.0}, {"date": "2018-10-12", "close": 0.0155152, "volume": 364669.0}, {"date": "2018-10-15", "close": 0.0155152, "volume": 272248.0}, {"date": "2018-10-16", "close": 0.0145455, "volume": 206249.0}, {"date": "2018-10-17", "close": 0.0174546, "volume": 154687.0}, {"date": "2018-10-18", "close": 0.0145455, "volume": 515623.0}, {"date": "2018-10-22", "close": 0.0174546, "volume": 524348.0}, {"date": "2018-10-23", "close": 0.0184243, "volume": 1089553.0}, {"date": "2018-10-24", "close": 0.0174546, "volume": 278259.0}, {"date": "2018-10-26", "close": 0.0155152, "volume": 322368.0}, {"date": "2018-10-29", "close": 0.0145455, "volume": 103125.0}, {"date": "2018-11-05", "close": 0.0135758, "volume": 105443.0}, {"date": "2018-11-07", "close": 0.0155152, "volume": 206249.0}, {"date": "2018-11-08", "close": 0.0155152, "volume": 32226.0}, {"date": "2018-11-12", "close": 0.0135758, "volume": 77344.0}, {"date": "2018-11-13", "close": 0.0126061, "volume": 153611.0}, {"date": "2018-11-15", "close": 0.0145455, "volume": 2101562.0}, {"date": "2018-11-16", "close": 0.0135758, "volume": 1438723.0}, {"date": "2018-11-19", "close": 0.0116364, "volume": 1383107.0}, {"date": "2018-11-20", "close": 0.0135758, "volume": 630690.0}, {"date": "2018-11-21", "close": 0.0126061, "volume": 1044996.0}, {"date": "2018-11-22", "close": 0.0116364, "volume": 271070.0}, {"date": "2018-11-23", "close": 0.0116364, "volume": 30937.0}, {"date": "2018-11-26", "close": 0.0126061, "volume": 258280.0}, {"date": "2018-11-27", "close": 0.0116364, "volume": 668341.0}, {"date": "2018-11-28", "close": 0.0116364, "volume": 132762.0}, {"date": "2018-11-29", "close": 0.0126061, "volume": 18921.0}, {"date": "2018-11-30", "close": 0.0116364, "volume": 587811.0}, {"date": "2018-12-05", "close": 0.0135758, "volume": 1007734.0}, {"date": "2018-12-06", "close": 0.0135758, "volume": 1529681.0}, {"date": "2018-12-07", "close": 0.0174546, "volume": 532666.0}, {"date": "2018-12-10", "close": 0.0155152, "volume": 5193905.0}, {"date": "2018-12-12", "close": 0.0155152, "volume": 2888174.0}, {"date": "2018-12-13", "close": 0.0174546, "volume": 3279365.0}, {"date": "2018-12-17", "close": 0.0164849, "volume": 57440.0}, {"date": "2018-12-18", "close": 0.0145455, "volume": 1753120.0}, {"date": "2018-12-19", "close": 0.0145455, "volume": 647175.0}, {"date": "2018-12-21", "close": 0.0135758, "volume": 319688.0}, {"date": "2018-12-27", "close": 0.0135758, "volume": 359572.0}, {"date": "2019-01-03", "close": 0.0135758, "volume": 5156.0}, {"date": "2019-01-07", "close": 0.0145455, "volume": 256335.0}, {"date": "2019-01-08", "close": 0.0155152, "volume": 41250.0}, {"date": "2019-01-09", "close": 0.0145455, "volume": 208166.0}, {"date": "2019-01-10", "close": 0.0155152, "volume": 30937.0}, {"date": "2019-01-14", "close": 0.0155152, "volume": 433064.0}, {"date": "2019-01-15", "close": 0.0164849, "volume": 439238.0}, {"date": "2019-01-16", "close": 0.0155152, "volume": 92997.0}, {"date": "2019-01-18", "close": 0.0145455, "volume": 64810.0}, {"date": "2019-01-22", "close": 0.0164849, "volume": 238590.0}, {"date": "2019-01-23", "close": 0.0155152, "volume": 124717.0}, {"date": "2019-01-25", "close": 0.0145455, "volume": 51562.0}, {"date": "2019-01-31", "close": 0.0135758, "volume": 453813.0}, {"date": "2019-02-01", "close": 0.0126061, "volume": 103125.0}, {"date": "2019-02-07", "close": 0.0135758, "volume": 74044.0}, {"date": "2019-02-08", "close": 0.0126061, "volume": 279946.0}, {"date": "2019-02-11", "close": 0.0126061, "volume": 743687.0}, {"date": "2019-02-12", "close": 0.0116364, "volume": 831692.0}, {"date": "2019-02-15", "close": 0.0126061, "volume": 206249.0}, {"date": "2019-02-18", "close": 0.0135758, "volume": 333095.0}, {"date": "2019-02-19", "close": 0.0135758, "volume": 347528.0}, {"date": "2019-02-20", "close": 0.0145455, "volume": 84257.0}, {"date": "2019-02-22", "close": 0.0135758, "volume": 103125.0}, {"date": "2019-02-25", "close": 0.0126061, "volume": 103125.0}, {"date": "2019-02-26", "close": 0.0126061, "volume": 117406.0}, {"date": "2019-02-27", "close": 0.0116364, "volume": 212728.0}, {"date": "2019-02-28", "close": 0.0106667, "volume": 574696.0}, {"date": "2019-03-01", "close": 0.0106667, "volume": 94983.0}, {"date": "2019-03-04", "close": 0.0106667, "volume": 393941.0}, {"date": "2019-03-07", "close": 0.0106667, "volume": 5156.0}, {"date": "2019-03-11", "close": 0.0106667, "volume": 62073.0}, {"date": "2019-03-12", "close": 0.0106667, "volume": 310921.0}, {"date": "2019-03-13", "close": 0.0126061, "volume": 153524.0}, {"date": "2019-03-14", "close": 0.0116364, "volume": 51562.0}, {"date": "2019-03-15", "close": 0.0116364, "volume": 234991.0}, {"date": "2019-03-19", "close": 0.0126061, "volume": 694029.0}, {"date": "2019-03-26", "close": 0.0116364, "volume": 85937.0}, {"date": "2019-03-27", "close": 0.0106667, "volume": 11315.0}, {"date": "2019-03-29", "close": 0.0116364, "volume": 214843.0}, {"date": "2019-04-03", "close": 0.0106667, "volume": 257812.0}, {"date": "2019-04-12", "close": 0.0106667, "volume": 17098.0}, {"date": "2019-04-17", "close": 0.009697, "volume": 504135.0}, {"date": "2019-04-23", "close": 0.009697, "volume": 15270.0}, {"date": "2019-04-24", "close": 0.009697, "volume": 52431.0}, {"date": "2019-04-30", "close": 0.0106667, "volume": 235373.0}, {"date": "2019-05-01", "close": 0.0106667, "volume": 62269.0}, {"date": "2019-05-02", "close": 0.0106667, "volume": 16500.0}, {"date": "2019-05-03", "close": 0.009697, "volume": 53117.0}, {"date": "2019-05-06", "close": 0.0087273, "volume": 102090.0}, {"date": "2019-05-07", "close": 0.009697, "volume": 101100.0}, {"date": "2019-05-08", "close": 0.0087273, "volume": 12533.0}, {"date": "2019-05-09", "close": 0.009697, "volume": 198057.0}, {"date": "2019-05-10", "close": 0.009697, "volume": 360426.0}, {"date": "2019-05-13", "close": 0.0106667, "volume": 147505.0}, {"date": "2019-05-14", "close": 0.0126061, "volume": 174881.0}, {"date": "2019-05-15", "close": 0.0126061, "volume": 71156.0}, {"date": "2019-05-16", "close": 0.009697, "volume": 1005970.0}, {"date": "2019-05-17", "close": 0.0106667, "volume": 398369.0}, {"date": "2019-05-21", "close": 0.009697, "volume": 415356.0}, {"date": "2019-05-22", "close": 0.0106667, "volume": 223466.0}, {"date": "2019-05-23", "close": 0.0126061, "volume": 309374.0}, {"date": "2019-05-24", "close": 0.0116364, "volume": 399997.0}, {"date": "2019-05-27", "close": 0.009697, "volume": 125974.0}, {"date": "2019-05-28", "close": 0.0106667, "volume": 123750.0}, {"date": "2019-05-29", "close": 0.009697, "volume": 26827.0}, {"date": "2019-05-31", "close": 0.009697, "volume": 576096.0}, {"date": "2019-06-12", "close": 0.009697, "volume": 41162.0}, {"date": "2019-06-13", "close": 0.009697, "volume": 7734.0}, {"date": "2019-06-14", "close": 0.0116364, "volume": 48615.0}, {"date": "2019-06-17", "close": 0.0116364, "volume": 167296.0}, {"date": "2019-06-18", "close": 0.0116364, "volume": 54228.0}, {"date": "2019-06-20", "close": 0.009697, "volume": 625314.0}, {"date": "2019-06-21", "close": 0.009697, "volume": 552331.0}, {"date": "2019-06-24", "close": 0.0077576, "volume": 3094.0}, {"date": "2019-06-25", "close": 0.0067879, "volume": 722767.0}, {"date": "2019-06-26", "close": 0.0077576, "volume": 429687.0}, {"date": "2019-06-27", "close": 0.0077576, "volume": 20625.0}, {"date": "2019-07-01", "close": 0.0077576, "volume": 50812.0}, {"date": "2019-07-03", "close": 0.0077576, "volume": 213011.0}, {"date": "2019-07-04", "close": 0.0087273, "volume": 147953.0}, {"date": "2019-07-08", "close": 0.0067879, "volume": 53494.0}, {"date": "2019-07-11", "close": 0.0087273, "volume": 876560.0}, {"date": "2019-07-15", "close": 0.0087273, "volume": 113437.0}, {"date": "2019-07-16", "close": 0.0087273, "volume": 97749.0}, {"date": "2019-07-17", "close": 0.0077576, "volume": 116727.0}, {"date": "2019-07-18", "close": 0.0077576, "volume": 196047.0}, {"date": "2019-07-24", "close": 0.0077576, "volume": 1352919.0}, {"date": "2019-07-25", "close": 0.0087273, "volume": 103125.0}, {"date": "2019-07-29", "close": 0.0077576, "volume": 2290430.0}, {"date": "2019-07-31", "close": 0.0087273, "volume": 360936.0}, {"date": "2019-08-01", "close": 0.009697, "volume": 41250.0}, {"date": "2019-08-05", "close": 0.0087273, "volume": 103125.0}, {"date": "2019-08-06", "close": 0.0067879, "volume": 438599.0}, {"date": "2019-08-07", "close": 0.0077576, "volume": 691614.0}, {"date": "2019-08-08", "close": 0.0077576, "volume": 16272.0}, {"date": "2019-08-15", "close": 0.0067879, "volume": 30942.0}, {"date": "2019-08-19", "close": 0.0077576, "volume": 3899.0}, {"date": "2019-08-21", "close": 0.0067879, "volume": 422329.0}, {"date": "2019-08-23", "close": 0.0077576, "volume": 51562.0}, {"date": "2019-08-27", "close": 0.0067879, "volume": 773435.0}, {"date": "2019-08-28", "close": 0.0077576, "volume": 603046.0}, {"date": "2019-09-02", "close": 0.0077576, "volume": 766151.0}, {"date": "2019-09-03", "close": 0.0077576, "volume": 528256.0}, {"date": "2019-09-06", "close": 0.0077576, "volume": 425203.0}, {"date": "2019-09-09", "close": 0.0077576, "volume": 20625.0}, {"date": "2019-09-11", "close": 0.0087273, "volume": 328479.0}, {"date": "2019-09-12", "close": 0.0087273, "volume": 4914.0}, {"date": "2019-09-16", "close": 0.009697, "volume": 139466.0}, {"date": "2019-09-17", "close": 0.009697, "volume": 515623.0}, {"date": "2019-09-18", "close": 0.009697, "volume": 2938080.0}, {"date": "2019-09-20", "close": 0.009697, "volume": 123245.0}, {"date": "2019-09-23", "close": 0.009697, "volume": 2275432.0}, {"date": "2019-09-25", "close": 0.0116364, "volume": 206249.0}, {"date": "2019-09-30", "close": 0.0126061, "volume": 55995.0}, {"date": "2019-10-01", "close": 0.0126061, "volume": 845558.0}, {"date": "2019-10-02", "close": 0.0135758, "volume": 413984.0}, {"date": "2019-10-03", "close": 0.0135758, "volume": 824997.0}, {"date": "2019-10-09", "close": 0.0145455, "volume": 834048.0}, {"date": "2019-10-10", "close": 0.0145455, "volume": 351932.0}, {"date": "2019-10-11", "close": 0.0145455, "volume": 299383.0}, {"date": "2019-10-14", "close": 0.0145455, "volume": 10901.0}, {"date": "2019-10-15", "close": 0.0145455, "volume": 206249.0}, {"date": "2019-10-16", "close": 0.0155152, "volume": 412499.0}, {"date": "2019-10-17", "close": 0.0164849, "volume": 697471.0}, {"date": "2019-10-18", "close": 0.0164849, "volume": 623113.0}, {"date": "2019-10-22", "close": 0.0164849, "volume": 47197.0}, {"date": "2019-10-23", "close": 0.0164849, "volume": 116118.0}, {"date": "2019-10-25", "close": 0.0164849, "volume": 805721.0}, {"date": "2019-10-28", "close": 0.0164849, "volume": 791433.0}, {"date": "2019-10-30", "close": 0.0155152, "volume": 701248.0}, {"date": "2019-10-31", "close": 0.0145455, "volume": 1652107.0}, {"date": "2019-11-01", "close": 0.0164849, "volume": 386112.0}, {"date": "2019-11-07", "close": 0.0164849, "volume": 78268.0}, {"date": "2019-11-08", "close": 0.0164849, "volume": 1379103.0}, {"date": "2019-11-12", "close": 0.0164849, "volume": 1509369.0}, {"date": "2019-11-13", "close": 0.0184243, "volume": 393743.0}, {"date": "2019-11-14", "close": 0.0184243, "volume": 105504.0}, {"date": "2019-11-15", "close": 0.0164849, "volume": 206249.0}, {"date": "2019-11-19", "close": 0.0174546, "volume": 51562.0}, {"date": "2019-11-20", "close": 0.0184243, "volume": 51562.0}, {"date": "2019-11-21", "close": 0.019394, "volume": 51562.0}, {"date": "2019-11-25", "close": 0.0164849, "volume": 100091.0}, {"date": "2019-11-29", "close": 0.0164849, "volume": 758653.0}, {"date": "2019-12-09", "close": 0.0155152, "volume": 257812.0}, {"date": "2019-12-10", "close": 0.0174546, "volume": 458905.0}, {"date": "2019-12-11", "close": 0.0174546, "volume": 666672.0}, {"date": "2019-12-12", "close": 0.0174546, "volume": 149894.0}, {"date": "2019-12-13", "close": 0.0174546, "volume": 314167.0}, {"date": "2019-12-16", "close": 0.0174546, "volume": 974891.0}, {"date": "2019-12-17", "close": 0.0174546, "volume": 57291.0}, {"date": "2019-12-18", "close": 0.019394, "volume": 2447692.0}, {"date": "2019-12-19", "close": 0.0184243, "volume": 970729.0}, {"date": "2019-12-20", "close": 0.0184243, "volume": 318140.0}, {"date": "2019-12-23", "close": 0.019394, "volume": 713883.0}, {"date": "2019-12-24", "close": 0.019394, "volume": 15337.0}, {"date": "2019-12-27", "close": 0.0184243, "volume": 361145.0}, {"date": "2019-12-31", "close": 0.019394, "volume": 433124.0}, {"date": "2020-01-03", "close": 0.019394, "volume": 207153.0}, {"date": "2020-01-06", "close": 0.019394, "volume": 567.0}, {"date": "2020-01-07", "close": 0.019394, "volume": 283270.0}, {"date": "2020-01-08", "close": 0.019394, "volume": 206249.0}, {"date": "2020-01-14", "close": 0.019394, "volume": 905375.0}, {"date": "2020-01-15", "close": 0.019394, "volume": 634526.0}, {"date": "2020-01-17", "close": 0.019394, "volume": 2212584.0}, {"date": "2020-01-20", "close": 0.0184243, "volume": 626842.0}, {"date": "2020-01-21", "close": 0.0184243, "volume": 130400.0}, {"date": "2020-01-22", "close": 0.0184243, "volume": 174174.0}, {"date": "2020-01-23", "close": 0.0213334, "volume": 268124.0}, {"date": "2020-01-28", "close": 0.0184243, "volume": 309374.0}, {"date": "2020-01-29", "close": 0.0184243, "volume": 206249.0}, {"date": "2020-01-31", "close": 0.0184243, "volume": 1171972.0}, {"date": "2020-02-03", "close": 0.0184243, "volume": 806951.0}, {"date": "2020-02-04", "close": 0.0184243, "volume": 250077.0}, {"date": "2020-02-05", "close": 0.0184243, "volume": 1964525.0}, {"date": "2020-02-06", "close": 0.0213334, "volume": 942705.0}, {"date": "2020-02-07", "close": 0.0164849, "volume": 1054506.0}, {"date": "2020-02-10", "close": 0.0155152, "volume": 1267402.0}, {"date": "2020-02-11", "close": 0.0145455, "volume": 608436.0}, {"date": "2020-02-12", "close": 0.0155152, "volume": 463030.0}, {"date": "2020-02-13", "close": 0.0155152, "volume": 30937.0}, {"date": "2020-02-14", "close": 0.0164849, "volume": 247499.0}, {"date": "2020-02-17", "close": 0.0164849, "volume": 496073.0}, {"date": "2020-02-18", "close": 0.0164849, "volume": 449108.0}, {"date": "2020-02-19", "close": 0.0164849, "volume": 19550.0}, {"date": "2020-02-20", "close": 0.0164849, "volume": 103125.0}, {"date": "2020-02-24", "close": 0.0164849, "volume": 464061.0}, {"date": "2020-02-25", "close": 0.0155152, "volume": 1162421.0}, {"date": "2020-02-26", "close": 0.0155152, "volume": 1527593.0}, {"date": "2020-02-27", "close": 0.0155152, "volume": 464061.0}, {"date": "2020-02-28", "close": 0.0126061, "volume": 1354085.0}, {"date": "2020-03-02", "close": 0.0135758, "volume": 203255.0}, {"date": "2020-03-03", "close": 0.0135758, "volume": 172417.0}, {"date": "2020-03-06", "close": 0.0145455, "volume": 570080.0}, {"date": "2020-03-09", "close": 0.0135758, "volume": 1425382.0}, {"date": "2020-03-10", "close": 0.0135758, "volume": 211085.0}, {"date": "2020-03-12", "close": 0.0135758, "volume": 709579.0}, {"date": "2020-03-13", "close": 0.0145455, "volume": 830502.0}, {"date": "2020-03-18", "close": 0.0126061, "volume": 762669.0}, {"date": "2020-03-19", "close": 0.0135758, "volume": 325565.0}, {"date": "2020-03-30", "close": 0.0126061, "volume": 25088.0}, {"date": "2020-04-15", "close": 0.0135758, "volume": 239062.0}, {"date": "2020-04-21", "close": 0.0116364, "volume": 464061.0}, {"date": "2020-04-22", "close": 0.0106667, "volume": 51562.0}, {"date": "2020-04-23", "close": 0.009697, "volume": 1336308.0}, {"date": "2020-04-24", "close": 0.009697, "volume": 55875.0}, {"date": "2020-05-01", "close": 0.0135758, "volume": 51562.0}, {"date": "2020-05-04", "close": 0.0106667, "volume": 175312.0}, {"date": "2020-05-12", "close": 0.0135758, "volume": 103125.0}, {"date": "2020-05-15", "close": 0.0126061, "volume": 7734.0}, {"date": "2020-05-19", "close": 0.0145455, "volume": 2795695.0}, {"date": "2020-05-20", "close": 0.0145455, "volume": 2208404.0}, {"date": "2020-05-21", "close": 0.0145455, "volume": 833278.0}, {"date": "2020-05-22", "close": 0.0155152, "volume": 10312.0}, {"date": "2020-05-25", "close": 0.0145455, "volume": 262607.0}, {"date": "2020-05-27", "close": 0.0155152, "volume": 247499.0}, {"date": "2020-06-01", "close": 0.0126061, "volume": 1289.0}, {"date": "2020-06-02", "close": 0.0126061, "volume": 94101.0}, {"date": "2020-06-09", "close": 0.0116364, "volume": 536248.0}, {"date": "2020-06-10", "close": 0.0135758, "volume": 134062.0}, {"date": "2020-06-11", "close": 0.0135758, "volume": 103125.0}, {"date": "2020-06-12", "close": 0.0116364, "volume": 71147.0}, {"date": "2020-06-17", "close": 0.0116364, "volume": 206249.0}, {"date": "2020-06-23", "close": 0.0145455, "volume": 319687.0}, {"date": "2020-06-24", "close": 0.0145455, "volume": 355780.0}, {"date": "2020-07-01", "close": 0.0213334, "volume": 2836193.0}, {"date": "2020-07-02", "close": 0.0184243, "volume": 2016781.0}, {"date": "2020-07-03", "close": 0.0223031, "volume": 2808959.0}, {"date": "2020-07-06", "close": 0.0223031, "volume": 222706.0}, {"date": "2020-07-08", "close": 0.019394, "volume": 716717.0}, {"date": "2020-07-09", "close": 0.019394, "volume": 700010.0}, {"date": "2020-07-10", "close": 0.019394, "volume": 260763.0}, {"date": "2020-07-13", "close": 0.0174546, "volume": 1064641.0}, {"date": "2020-07-14", "close": 0.0184243, "volume": 363650.0}, {"date": "2020-07-15", "close": 0.0213334, "volume": 245439.0}, {"date": "2020-07-16", "close": 0.0223031, "volume": 161004.0}, {"date": "2020-07-17", "close": 0.0203637, "volume": 1031.0}, {"date": "2020-07-21", "close": 0.0223031, "volume": 400124.0}, {"date": "2020-07-22", "close": 0.0223031, "volume": 367473.0}, {"date": "2020-07-23", "close": 0.0203637, "volume": 746084.0}, {"date": "2020-07-24", "close": 0.0174546, "volume": 2603900.0}, {"date": "2020-07-27", "close": 0.0174546, "volume": 779320.0}, {"date": "2020-07-28", "close": 0.0203637, "volume": 1508814.0}, {"date": "2020-07-30", "close": 0.0184243, "volume": 308755.0}, {"date": "2020-07-31", "close": 0.0174546, "volume": 744855.0}, {"date": "2020-08-03", "close": 0.0174546, "volume": 293905.0}, {"date": "2020-08-05", "close": 0.0164849, "volume": 2294524.0}, {"date": "2020-08-10", "close": 0.0155152, "volume": 715427.0}, {"date": "2020-08-11", "close": 0.019394, "volume": 342374.0}, {"date": "2020-08-12", "close": 0.0184243, "volume": 103125.0}, {"date": "2020-08-14", "close": 0.019394, "volume": 103125.0}, {"date": "2020-08-18", "close": 0.019394, "volume": 257812.0}, {"date": "2020-08-19", "close": 0.0184243, "volume": 402186.0}, {"date": "2020-08-20", "close": 0.0203637, "volume": 25781.0}, {"date": "2020-08-21", "close": 0.0203637, "volume": 877542.0}, {"date": "2020-08-24", "close": 0.0203637, "volume": 234609.0}, {"date": "2020-08-25", "close": 0.019394, "volume": 79922.0}, {"date": "2020-08-27", "close": 0.019394, "volume": 588792.0}, {"date": "2020-08-28", "close": 0.019394, "volume": 257812.0}, {"date": "2020-08-31", "close": 0.0174546, "volume": 196157.0}, {"date": "2020-09-01", "close": 0.0184243, "volume": 1511186.0}, {"date": "2020-09-02", "close": 0.0155152, "volume": 313683.0}, {"date": "2020-09-03", "close": 0.0145455, "volume": 794908.0}, {"date": "2020-09-04", "close": 0.0145455, "volume": 315392.0}, {"date": "2020-09-07", "close": 0.0135758, "volume": 2213766.0}, {"date": "2020-09-08", "close": 0.0135758, "volume": 1615620.0}, {"date": "2020-09-09", "close": 0.0135758, "volume": 174281.0}, {"date": "2020-09-11", "close": 0.0174546, "volume": 419438.0}, {"date": "2020-09-14", "close": 0.0164849, "volume": 555117.0}, {"date": "2020-09-15", "close": 0.0155152, "volume": 555328.0}, {"date": "2020-09-16", "close": 0.0155152, "volume": 2577965.0}, {"date": "2020-09-17", "close": 0.0164849, "volume": 722024.0}, {"date": "2020-09-18", "close": 0.0145455, "volume": 990474.0}, {"date": "2020-09-24", "close": 0.0145455, "volume": 156742.0}, {"date": "2020-09-29", "close": 0.0145455, "volume": 67770.0}, {"date": "2020-09-30", "close": 0.0164849, "volume": 610525.0}, {"date": "2020-10-02", "close": 0.0164849, "volume": 377206.0}, {"date": "2020-10-05", "close": 0.0164849, "volume": 56719.0}, {"date": "2020-10-06", "close": 0.0145455, "volume": 3604.0}, {"date": "2020-10-07", "close": 0.0145455, "volume": 82500.0}, {"date": "2020-10-09", "close": 0.0135758, "volume": 371249.0}, {"date": "2020-10-13", "close": 0.0145455, "volume": 40401.0}, {"date": "2020-10-14", "close": 0.0135758, "volume": 257812.0}, {"date": "2020-10-15", "close": 0.0145455, "volume": 1074366.0}, {"date": "2020-10-16", "close": 0.0135758, "volume": 725934.0}, {"date": "2020-10-19", "close": 0.0135758, "volume": 272239.0}, {"date": "2020-10-20", "close": 0.0135758, "volume": 300103.0}, {"date": "2020-10-21", "close": 0.0145455, "volume": 1923739.0}, {"date": "2020-10-22", "close": 0.0164849, "volume": 1562843.0}, {"date": "2020-10-23", "close": 0.0223031, "volume": 11697734.0}, {"date": "2020-10-26", "close": 0.0203637, "volume": 7627727.0}, {"date": "2020-10-27", "close": 0.019394, "volume": 7496315.0}, {"date": "2020-10-28", "close": 0.0203637, "volume": 16602524.0}, {"date": "2020-10-29", "close": 0.019394, "volume": 3978775.0}, {"date": "2020-10-30", "close": 0.019394, "volume": 2375285.0}, {"date": "2020-11-03", "close": 0.0164849, "volume": 1962151.0}, {"date": "2020-11-04", "close": 0.0164849, "volume": 909727.0}, {"date": "2020-11-05", "close": 0.0184243, "volume": 1005274.0}, {"date": "2020-11-06", "close": 0.0203637, "volume": 1593276.0}, {"date": "2020-11-09", "close": 0.019394, "volume": 1117511.0}, {"date": "2020-11-10", "close": 0.0203637, "volume": 926768.0}, {"date": "2020-11-11", "close": 0.0184243, "volume": 1563263.0}, {"date": "2020-11-13", "close": 0.0164849, "volume": 1495245.0}, {"date": "2020-11-16", "close": 0.0164849, "volume": 418625.0}, {"date": "2020-11-17", "close": 0.0164849, "volume": 181373.0}, {"date": "2020-11-18", "close": 0.0184243, "volume": 490245.0}, {"date": "2020-11-19", "close": 0.0174546, "volume": 1217539.0}, {"date": "2020-11-20", "close": 0.0174546, "volume": 1148314.0}, {"date": "2020-11-24", "close": 0.0164849, "volume": 483459.0}, {"date": "2020-11-25", "close": 0.0164849, "volume": 725622.0}, {"date": "2020-11-26", "close": 0.0155152, "volume": 1175337.0}, {"date": "2020-11-27", "close": 0.0164849, "volume": 154687.0}, {"date": "2020-11-30", "close": 0.0145455, "volume": 1073760.0}, {"date": "2020-12-01", "close": 0.0145455, "volume": 68749.0}, {"date": "2020-12-02", "close": 0.0155152, "volume": 394428.0}, {"date": "2020-12-04", "close": 0.0145455, "volume": 6187.0}, {"date": "2020-12-07", "close": 0.0145455, "volume": 376199.0}, {"date": "2020-12-08", "close": 0.0145455, "volume": 81623.0}, {"date": "2020-12-09", "close": 0.0145455, "volume": 247499.0}, {"date": "2020-12-10", "close": 0.0135758, "volume": 1066950.0}, {"date": "2020-12-14", "close": 0.0155152, "volume": 1786628.0}, {"date": "2020-12-15", "close": 0.0145455, "volume": 1157403.0}, {"date": "2020-12-16", "close": 0.0155152, "volume": 1434464.0}, {"date": "2020-12-17", "close": 0.0145455, "volume": 343921.0}, {"date": "2020-12-18", "close": 0.0155152, "volume": 829759.0}, {"date": "2020-12-21", "close": 0.0145455, "volume": 371249.0}, {"date": "2020-12-22", "close": 0.0155152, "volume": 20747.0}, {"date": "2020-12-23", "close": 0.0155152, "volume": 92836.0}, {"date": "2020-12-29", "close": 0.0145455, "volume": 245686.0}, {"date": "2020-12-31", "close": 0.0135758, "volume": 680623.0}, {"date": "2021-01-04", "close": 0.0155152, "volume": 541405.0}, {"date": "2021-01-05", "close": 0.0135758, "volume": 170609.0}, {"date": "2021-01-06", "close": 0.0155152, "volume": 218078.0}, {"date": "2021-01-11", "close": 0.0155152, "volume": 1174680.0}, {"date": "2021-01-12", "close": 0.0155152, "volume": 58721.0}, {"date": "2021-01-15", "close": 0.0155152, "volume": 148809.0}, {"date": "2021-01-18", "close": 0.0174546, "volume": 315326.0}, {"date": "2021-01-19", "close": 0.0164849, "volume": 6515642.0}, {"date": "2021-01-20", "close": 0.0145455, "volume": 1317560.0}, {"date": "2021-01-21", "close": 0.0145455, "volume": 1419286.0}, {"date": "2021-01-25", "close": 0.0174546, "volume": 195866.0}, {"date": "2021-01-27", "close": 0.0174546, "volume": 280091.0}, {"date": "2021-01-28", "close": 0.0271516, "volume": 29539798.0}, {"date": "2021-01-29", "close": 0.019394, "volume": 18859806.0}, {"date": "2021-02-01", "close": 0.0164849, "volume": 2264841.0}, {"date": "2021-02-02", "close": 0.0164849, "volume": 3671394.0}, {"date": "2021-02-03", "close": 0.0164849, "volume": 765296.0}, {"date": "2021-02-04", "close": 0.0164849, "volume": 1606484.0}, {"date": "2021-02-05", "close": 0.0174546, "volume": 742960.0}, {"date": "2021-02-08", "close": 0.0184243, "volume": 155392.0}, {"date": "2021-02-09", "close": 0.0164849, "volume": 248917.0}, {"date": "2021-02-10", "close": 0.019394, "volume": 2134531.0}, {"date": "2021-02-11", "close": 0.019394, "volume": 713731.0}, {"date": "2021-02-12", "close": 0.0184243, "volume": 51562.0}, {"date": "2021-02-15", "close": 0.0203637, "volume": 854489.0}, {"date": "2021-02-16", "close": 0.019394, "volume": 856242.0}, {"date": "2021-02-17", "close": 0.0184243, "volume": 526439.0}, {"date": "2021-02-18", "close": 0.019394, "volume": 405343.0}, {"date": "2021-02-19", "close": 0.0174546, "volume": 1553605.0}, {"date": "2021-02-24", "close": 0.0174546, "volume": 237525.0}, {"date": "2021-02-25", "close": 0.0174546, "volume": 41250.0}, {"date": "2021-02-26", "close": 0.0164849, "volume": 339466.0}, {"date": "2021-03-02", "close": 0.0164849, "volume": 351641.0}, {"date": "2021-03-03", "close": 0.0164849, "volume": 200062.0}, {"date": "2021-03-04", "close": 0.0155152, "volume": 478180.0}, {"date": "2021-03-05", "close": 0.0164849, "volume": 206249.0}, {"date": "2021-03-10", "close": 0.0155152, "volume": 1237496.0}, {"date": "2021-03-11", "close": 0.0155152, "volume": 438651.0}, {"date": "2021-03-12", "close": 0.0145455, "volume": 2758214.0}, {"date": "2021-03-15", "close": 0.0155152, "volume": 402186.0}, {"date": "2021-03-16", "close": 0.0155152, "volume": 25781.0}, {"date": "2021-03-17", "close": 0.0155152, "volume": 193359.0}, {"date": "2021-03-19", "close": 0.0155152, "volume": 1598371.0}, {"date": "2021-03-23", "close": 0.0145455, "volume": 180468.0}, {"date": "2021-03-24", "close": 0.0155152, "volume": 421597.0}, {"date": "2021-03-25", "close": 0.0135758, "volume": 354211.0}, {"date": "2021-03-26", "close": 0.0145455, "volume": 538105.0}, {"date": "2021-03-29", "close": 0.0164849, "volume": 1290277.0}, {"date": "2021-03-30", "close": 0.0155152, "volume": 423869.0}, {"date": "2021-04-01", "close": 0.0155152, "volume": 43939.0}, {"date": "2021-04-06", "close": 0.0174546, "volume": 118558.0}, {"date": "2021-04-07", "close": 0.0155152, "volume": 148815.0}, {"date": "2021-04-09", "close": 0.0155152, "volume": 20625.0}, {"date": "2021-04-12", "close": 0.0145455, "volume": 969784.0}, {"date": "2021-04-13", "close": 0.0145455, "volume": 57291.0}, {"date": "2021-04-15", "close": 0.0145455, "volume": 1004984.0}, {"date": "2021-04-16", "close": 0.0155152, "volume": 272048.0}, {"date": "2021-04-20", "close": 0.0145455, "volume": 34254.0}, {"date": "2021-04-21", "close": 0.0145455, "volume": 767542.0}, {"date": "2021-04-22", "close": 0.0174546, "volume": 896671.0}, {"date": "2021-04-23", "close": 0.0184243, "volume": 781171.0}, {"date": "2021-04-26", "close": 0.0164849, "volume": 515623.0}, {"date": "2021-04-27", "close": 0.0164849, "volume": 5156.0}, {"date": "2021-04-30", "close": 0.0164849, "volume": 296529.0}, {"date": "2021-05-03", "close": 0.0164849, "volume": 157247.0}, {"date": "2021-05-04", "close": 0.0155152, "volume": 350888.0}, {"date": "2021-05-05", "close": 0.0155152, "volume": 860189.0}, {"date": "2021-05-06", "close": 0.0174546, "volume": 427452.0}, {"date": "2021-05-07", "close": 0.0184243, "volume": 1031247.0}, {"date": "2021-05-10", "close": 0.0164849, "volume": 103125.0}, {"date": "2021-05-13", "close": 0.0164849, "volume": 592288.0}, {"date": "2021-05-14", "close": 0.0155152, "volume": 863686.0}, {"date": "2021-05-19", "close": 0.0145455, "volume": 1398115.0}, {"date": "2021-05-25", "close": 0.0164849, "volume": 1197033.0}, {"date": "2021-05-26", "close": 0.0164849, "volume": 1106839.0}, {"date": "2021-05-27", "close": 0.0164849, "volume": 154687.0}, {"date": "2021-05-28", "close": 0.0164849, "volume": 2566672.0}, {"date": "2021-05-31", "close": 0.0164849, "volume": 2032161.0}, {"date": "2021-06-01", "close": 0.0155152, "volume": 2090247.0}, {"date": "2021-06-02", "close": 0.0155152, "volume": 824997.0}, {"date": "2021-06-03", "close": 0.0155152, "volume": 753828.0}, {"date": "2021-06-04", "close": 0.0155152, "volume": 1953195.0}, {"date": "2021-06-07", "close": 0.0155152, "volume": 2258946.0}, {"date": "2021-06-08", "close": 0.0155152, "volume": 129871.0}, {"date": "2021-06-09", "close": 0.0145455, "volume": 1698063.0}, {"date": "2021-06-10", "close": 0.0145455, "volume": 2169972.0}, {"date": "2021-06-11", "close": 0.0145455, "volume": 979168.0}, {"date": "2021-06-15", "close": 0.0145455, "volume": 4146296.0}, {"date": "2021-06-16", "close": 0.0155152, "volume": 1080985.0}, {"date": "2021-06-17", "close": 0.0145455, "volume": 1186212.0}, {"date": "2021-06-18", "close": 0.0145455, "volume": 1047747.0}, {"date": "2021-06-21", "close": 0.0135758, "volume": 3291197.0}, {"date": "2021-06-22", "close": 0.0145455, "volume": 3429671.0}, {"date": "2021-06-23", "close": 0.0155152, "volume": 948178.0}, {"date": "2021-06-24", "close": 0.0145455, "volume": 1426498.0}, {"date": "2021-06-25", "close": 0.0155152, "volume": 75670.0}, {"date": "2021-06-28", "close": 0.0155152, "volume": 2780065.0}, {"date": "2021-06-29", "close": 0.0164849, "volume": 3082200.0}, {"date": "2021-06-30", "close": 0.0155152, "volume": 3129770.0}, {"date": "2021-07-01", "close": 0.0155152, "volume": 496290.0}, {"date": "2021-07-02", "close": 0.0155152, "volume": 526359.0}, {"date": "2021-07-05", "close": 0.0174546, "volume": 3274085.0}, {"date": "2021-07-06", "close": 0.0155152, "volume": 3284865.0}, {"date": "2021-07-07", "close": 0.0174546, "volume": 2675666.0}, {"date": "2021-07-08", "close": 0.0164849, "volume": 750748.0}, {"date": "2021-07-09", "close": 0.0155152, "volume": 1432529.0}, {"date": "2021-07-12", "close": 0.0145455, "volume": 3034978.0}, {"date": "2021-07-13", "close": 0.0126061, "volume": 5053097.0}, {"date": "2021-07-14", "close": 0.0135758, "volume": 1340621.0}, {"date": "2021-07-16", "close": 0.0135758, "volume": 185624.0}, {"date": "2021-07-19", "close": 0.0135758, "volume": 1229762.0}, {"date": "2021-07-20", "close": 0.0126061, "volume": 1033822.0}, {"date": "2021-07-22", "close": 0.0135758, "volume": 304139.0}, {"date": "2021-07-23", "close": 0.0126061, "volume": 87850.0}, {"date": "2021-07-27", "close": 0.0126061, "volume": 103228.0}, {"date": "2021-07-28", "close": 0.0126061, "volume": 206249.0}, {"date": "2021-07-29", "close": 0.0126061, "volume": 2062.0}, {"date": "2021-07-30", "close": 0.0126061, "volume": 928.0}, {"date": "2021-08-02", "close": 0.0116364, "volume": 800009.0}, {"date": "2021-08-03", "close": 0.0116364, "volume": 133134.0}, {"date": "2021-08-04", "close": 0.0116364, "volume": 43055.0}, {"date": "2021-08-06", "close": 0.0126061, "volume": 1289058.0}, {"date": "2021-08-09", "close": 0.0126061, "volume": 1139940.0}, {"date": "2021-08-10", "close": 0.0116364, "volume": 439961.0}, {"date": "2021-08-11", "close": 0.0116364, "volume": 287889.0}, {"date": "2021-08-13", "close": 0.0116364, "volume": 86646.0}, {"date": "2021-08-16", "close": 0.0106667, "volume": 841968.0}, {"date": "2021-08-18", "close": 0.0106667, "volume": 955653.0}, {"date": "2021-08-19", "close": 0.0106667, "volume": 69313.0}, {"date": "2021-08-20", "close": 0.0116364, "volume": 536146.0}, {"date": "2021-08-23", "close": 0.009697, "volume": 367875.0}, {"date": "2021-08-27", "close": 0.0106667, "volume": 28875.0}, {"date": "2021-08-30", "close": 0.009697, "volume": 287110.0}, {"date": "2021-08-31", "close": 0.009697, "volume": 4125.0}, {"date": "2021-09-02", "close": 0.0116364, "volume": 3043773.0}, {"date": "2021-09-03", "close": 0.0135758, "volume": 2705552.0}, {"date": "2021-09-06", "close": 0.0135758, "volume": 2094025.0}, {"date": "2021-09-07", "close": 0.0145455, "volume": 820198.0}, {"date": "2021-09-08", "close": 0.0145455, "volume": 1027.0}, {"date": "2021-09-09", "close": 0.0126061, "volume": 2974158.0}, {"date": "2021-09-10", "close": 0.0116364, "volume": 379015.0}, {"date": "2021-09-16", "close": 0.0116364, "volume": 544504.0}, {"date": "2021-09-17", "close": 0.0116364, "volume": 359466.0}, {"date": "2021-09-20", "close": 0.0116364, "volume": 451892.0}, {"date": "2021-09-23", "close": 0.0116364, "volume": 15469.0}, {"date": "2021-09-24", "close": 0.0106667, "volume": 56719.0}, {"date": "2021-09-28", "close": 0.0116364, "volume": 905015.0}, {"date": "2021-09-29", "close": 0.0126061, "volume": 1486744.0}, {"date": "2021-09-30", "close": 0.0174546, "volume": 175643633.0}, {"date": "2021-10-01", "close": 0.0164849, "volume": 17625866.0}, {"date": "2021-10-04", "close": 0.0155152, "volume": 14132732.0}, {"date": "2021-10-05", "close": 0.0135758, "volume": 6093594.0}, {"date": "2021-10-06", "close": 0.0145455, "volume": 8876528.0}, {"date": "2021-10-07", "close": 0.0135758, "volume": 7578046.0}, {"date": "2021-10-08", "close": 0.01406065, "volume": 3917756.0}, {"date": "2021-10-11", "close": 0.0126061, "volume": 2470821.0}, {"date": "2021-10-12", "close": 0.0145455, "volume": 16219696.0}, {"date": "2021-10-13", "close": 0.0145455, "volume": 15792777.0}, {"date": "2021-10-14", "close": 0.0155152, "volume": 2971541.0}, {"date": "2021-10-15", "close": 0.0174546, "volume": 5934030.0}, {"date": "2021-10-18", "close": 0.0155152, "volume": 9085897.0}, {"date": "2021-10-19", "close": 0.0174546, "volume": 13396449.0}, {"date": "2021-10-20", "close": 0.0213334, "volume": 44187797.0}, {"date": "2021-10-21", "close": 0.0203637, "volume": 20844061.0}, {"date": "2021-10-22", "close": 0.029091, "volume": 208196746.0}, {"date": "2021-10-25", "close": 0.0261819, "volume": 34368712.0}, {"date": "2021-10-26", "close": 0.0252122, "volume": 28467532.0}, {"date": "2021-10-27", "close": 0.0232728, "volume": 25280459.0}, {"date": "2021-10-28", "close": 0.0223031, "volume": 11434153.0}, {"date": "2021-10-29", "close": 0.0242425, "volume": 5251245.0}, {"date": "2021-11-01", "close": 0.0232728, "volume": 10214430.0}, {"date": "2021-11-02", "close": 0.0242425, "volume": 9050437.0}, {"date": "2021-11-03", "close": 0.0261819, "volume": 12995467.0}, {"date": "2021-11-04", "close": 0.0281213, "volume": 10601088.0}, {"date": "2021-11-05", "close": 0.0281213, "volume": 35593043.0}, {"date": "2021-11-08", "close": 0.029091, "volume": 13664925.0}, {"date": "2021-11-09", "close": 0.029091, "volume": 11019068.0}, {"date": "2021-11-10", "close": 0.0261819, "volume": 22126685.0}, {"date": "2021-11-11", "close": 0.0261819, "volume": 7630436.0}, {"date": "2021-11-12", "close": 0.0261819, "volume": 6169253.0}, {"date": "2021-11-15", "close": 0.0281213, "volume": 9240560.0}, {"date": "2021-11-16", "close": 0.0281213, "volume": 4749738.0}, {"date": "2021-11-17", "close": 0.0281213, "volume": 53073508.0}, {"date": "2021-11-18", "close": 0.0261819, "volume": 10333010.0}, {"date": "2021-11-19", "close": 0.0261819, "volume": 4542502.0}, {"date": "2021-11-22", "close": 0.0242425, "volume": 8273747.0}, {"date": "2021-11-23", "close": 0.0242425, "volume": 5862883.0}, {"date": "2021-11-24", "close": 0.0232728, "volume": 6413362.0}, {"date": "2021-11-25", "close": 0.0232728, "volume": 5301513.0}, {"date": "2021-11-26", "close": 0.0223031, "volume": 8046916.0}, {"date": "2021-11-29", "close": 0.0223031, "volume": 6517915.0}, {"date": "2021-11-30", "close": 0.0203637, "volume": 15227388.0}, {"date": "2021-12-01", "close": 0.0223031, "volume": 5854856.0}, {"date": "2021-12-02", "close": 0.0213334, "volume": 4011230.0}, {"date": "2021-12-03", "close": 0.0203637, "volume": 1589908.0}, {"date": "2021-12-06", "close": 0.0184243, "volume": 7633712.0}, {"date": "2021-12-07", "close": 0.0213334, "volume": 6305574.0}, {"date": "2021-12-08", "close": 0.0223031, "volume": 1891999.0}, {"date": "2021-12-09", "close": 0.0203637, "volume": 1506146.0}, {"date": "2021-12-10", "close": 0.0203637, "volume": 1736371.0}, {"date": "2021-12-13", "close": 0.0184243, "volume": 2817267.0}, {"date": "2021-12-14", "close": 0.0184243, "volume": 6935836.0}, {"date": "2021-12-15", "close": 0.0184243, "volume": 2952826.0}, {"date": "2021-12-16", "close": 0.0184243, "volume": 937440.0}, {"date": "2021-12-17", "close": 0.019394, "volume": 6134157.0}, {"date": "2021-12-20", "close": 0.0184243, "volume": 1891258.0}, {"date": "2021-12-21", "close": 0.0184243, "volume": 513048.0}, {"date": "2021-12-22", "close": 0.0174546, "volume": 374907.0}, {"date": "2021-12-23", "close": 0.0184243, "volume": 988383.0}, {"date": "2021-12-24", "close": 0.0203637, "volume": 603282.0}, {"date": "2021-12-29", "close": 0.0203637, "volume": 1616140.0}, {"date": "2021-12-30", "close": 0.019394, "volume": 1900046.0}, {"date": "2021-12-31", "close": 0.0213334, "volume": 4906473.0}, {"date": "2022-01-04", "close": 0.0252122, "volume": 20079654.0}, {"date": "2022-01-05", "close": 0.0261819, "volume": 19557001.0}, {"date": "2022-01-06", "close": 0.0271516, "volume": 7920438.0}, {"date": "2022-01-07", "close": 0.0320001, "volume": 38093484.0}, {"date": "2022-01-10", "close": 0.0368486, "volume": 34946599.0}, {"date": "2022-01-11", "close": 0.0436365, "volume": 33227009.0}, {"date": "2022-01-12", "close": 0.0455759, "volume": 42521768.0}, {"date": "2022-01-13", "close": 0.0407274, "volume": 30817635.0}, {"date": "2022-01-14", "close": 0.0475153, "volume": 27367410.0}, {"date": "2022-01-17", "close": 0.0426668, "volume": 47118143.0}, {"date": "2022-01-18", "close": 0.0407274, "volume": 11437605.0}, {"date": "2022-01-19", "close": 0.0407274, "volume": 12708237.0}, {"date": "2022-01-20", "close": 0.0426668, "volume": 10540307.0}, {"date": "2022-01-21", "close": 0.0416971, "volume": 18628152.0}, {"date": "2022-01-24", "close": 0.038788, "volume": 22433256.0}, {"date": "2022-01-25", "close": 0.0349092, "volume": 15278715.0}, {"date": "2022-01-27", "close": 0.0358789, "volume": 10050951.0}, {"date": "2022-01-28", "close": 0.0378183, "volume": 4381006.0}, {"date": "2022-01-31", "close": 0.0378183, "volume": 7031681.0}, {"date": "2022-02-01", "close": 0.0368486, "volume": 12291774.0}, {"date": "2022-02-02", "close": 0.0378183, "volume": 5982675.0}, {"date": "2022-02-03", "close": 0.0358789, "volume": 6230587.0}, {"date": "2022-02-04", "close": 0.0378183, "volume": 6973699.0}, {"date": "2022-02-07", "close": 0.0426668, "volume": 12472453.0}, {"date": "2022-02-08", "close": 0.0426668, "volume": 9638625.0}, {"date": "2022-02-09", "close": 0.0397577, "volume": 9644111.0}, {"date": "2022-02-10", "close": 0.0378183, "volume": 8286622.0}, {"date": "2022-02-11", "close": 0.0368486, "volume": 11293139.0}, {"date": "2022-02-14", "close": 0.0339395, "volume": 9074092.0}, {"date": "2022-02-15", "close": 0.0349092, "volume": 11889648.0}, {"date": "2022-02-16", "close": 0.0397577, "volume": 21130641.0}, {"date": "2022-02-17", "close": 0.0378183, "volume": 11095129.0}, {"date": "2022-02-18", "close": 0.0378183, "volume": 3262219.0}, {"date": "2022-02-21", "close": 0.0368486, "volume": 1443266.0}, {"date": "2022-02-22", "close": 0.0329698, "volume": 9029845.0}, {"date": "2022-02-23", "close": 0.0349092, "volume": 5373448.0}, {"date": "2022-02-24", "close": 0.0300607, "volume": 12021626.0}, {"date": "2022-02-28", "close": 0.0397577, "volume": 31523971.0}, {"date": "2022-03-01", "close": 0.0446062, "volume": 30504339.0}, {"date": "2022-03-02", "close": 0.0426668, "volume": 15642409.0}, {"date": "2022-03-03", "close": 0.0504244, "volume": 30891173.0}, {"date": "2022-03-04", "close": 0.0455759, "volume": 25930917.0}, {"date": "2022-03-07", "close": 0.0455759, "volume": 10296764.0}, {"date": "2022-03-08", "close": 0.0426668, "volume": 19143480.0}, {"date": "2022-03-09", "close": 0.0436365, "volume": 8445960.0}, {"date": "2022-03-10", "close": 0.0455759, "volume": 12344972.0}, {"date": "2022-03-11", "close": 0.0455759, "volume": 7224465.0}, {"date": "2022-03-14", "close": 0.0543032, "volume": 40475916.0}, {"date": "2022-03-15", "close": 0.0513941, "volume": 19751982.0}, {"date": "2022-03-16", "close": 0.0504244, "volume": 21659364.0}, {"date": "2022-03-17", "close": 0.0494547, "volume": 27764577.0}, {"date": "2022-03-18", "close": 0.0513941, "volume": 15503706.0}, {"date": "2022-03-21", "close": 0.0601214, "volume": 21732098.0}, {"date": "2022-03-22", "close": 0.0601214, "volume": 13225808.0}, {"date": "2022-03-23", "close": 0.0620608, "volume": 16727437.0}, {"date": "2022-03-24", "close": 0.0640002, "volume": 11669849.0}, {"date": "2022-03-25", "close": 0.0591517, "volume": 20400373.0}, {"date": "2022-03-28", "close": 0.0552729, "volume": 24447094.0}, {"date": "2022-03-29", "close": 0.0591517, "volume": 16392758.0}, {"date": "2022-03-30", "close": 0.0572123, "volume": 17349475.0}, {"date": "2022-03-31", "close": 0.0640002, "volume": 20440366.0}, {"date": "2022-04-01", "close": 0.0698184, "volume": 31896776.0}, {"date": "2022-04-04", "close": 0.087273, "volume": 36587828.0}, {"date": "2022-04-05", "close": 0.0795154, "volume": 34415137.0}, {"date": "2022-04-06", "close": 0.0843639, "volume": 17476730.0}, {"date": "2022-04-07", "close": 0.0766063, "volume": 12226862.0}, {"date": "2022-04-08", "close": 0.0824245, "volume": 14426385.0}, {"date": "2022-04-11", "close": 0.0746669, "volume": 20032694.0}, {"date": "2022-04-12", "close": 0.0698184, "volume": 14246983.0}, {"date": "2022-04-13", "close": 0.0746669, "volume": 7667235.0}, {"date": "2022-04-14", "close": 0.0746669, "volume": 8562232.0}, {"date": "2022-04-19", "close": 0.0736972, "volume": 6408973.0}, {"date": "2022-04-20", "close": 0.0736972, "volume": 10262673.0}, {"date": "2022-04-21", "close": 0.0717578, "volume": 6007738.0}, {"date": "2022-04-22", "close": 0.0698184, "volume": 5926758.0}, {"date": "2022-04-26", "close": 0.0669093, "volume": 6125046.0}, {"date": "2022-04-27", "close": 0.0659396, "volume": 9140573.0}, {"date": "2022-04-28", "close": 0.0659396, "volume": 4853450.0}, {"date": "2022-04-29", "close": 0.067879, "volume": 4438891.0}, {"date": "2022-05-02", "close": 0.0649699, "volume": 4625900.0}, {"date": "2022-05-03", "close": 0.0620608, "volume": 2615391.0}, {"date": "2022-05-04", "close": 0.0562426, "volume": 8757148.0}, {"date": "2022-05-05", "close": 0.0562426, "volume": 3843194.0}, {"date": "2022-05-06", "close": 0.0543032, "volume": 7159623.0}, {"date": "2022-05-09", "close": 0.0475153, "volume": 11325160.0}, {"date": "2022-05-10", "close": 0.0543032, "volume": 10304426.0}, {"date": "2022-05-11", "close": 0.0523638, "volume": 3992109.0}, {"date": "2022-05-12", "close": 0.048485, "volume": 1844300.0}, {"date": "2022-05-13", "close": 0.0513941, "volume": 3834438.0}, {"date": "2022-05-16", "close": 0.0475153, "volume": 4771121.0}, {"date": "2022-05-17", "close": 0.048485, "volume": 3884620.0}, {"date": "2022-05-18", "close": 0.0504244, "volume": 4173526.0}, {"date": "2022-05-19", "close": 0.0465456, "volume": 7555107.0}, {"date": "2022-05-20", "close": 0.0465456, "volume": 4752848.0}, {"date": "2022-05-23", "close": 0.0465456, "volume": 6850943.0}, {"date": "2022-05-24", "close": 0.0504244, "volume": 9668916.0}, {"date": "2022-05-25", "close": 0.048485, "volume": 851588.0}, {"date": "2022-05-26", "close": 0.0504244, "volume": 3599490.0}, {"date": "2022-05-27", "close": 0.0543032, "volume": 3589353.0}, {"date": "2022-05-30", "close": 0.0513941, "volume": 4479379.0}, {"date": "2022-05-31", "close": 0.0504244, "volume": 2300835.0}, {"date": "2022-06-01", "close": 0.0446062, "volume": 4586392.0}, {"date": "2022-06-02", "close": 0.0446062, "volume": 5171317.0}, {"date": "2022-06-03", "close": 0.0426668, "volume": 1544648.0}, {"date": "2022-06-06", "close": 0.0407274, "volume": 7535624.0}, {"date": "2022-06-07", "close": 0.038788, "volume": 4756184.0}, {"date": "2022-06-08", "close": 0.0368486, "volume": 4863301.0}, {"date": "2022-06-09", "close": 0.0329698, "volume": 4383757.0}, {"date": "2022-06-10", "close": 0.0310304, "volume": 6798614.0}, {"date": "2022-06-14", "close": 0.029091, "volume": 9236987.0}, {"date": "2022-06-15", "close": 0.029091, "volume": 3057889.0}, {"date": "2022-06-16", "close": 0.0271516, "volume": 3190106.0}, {"date": "2022-06-17", "close": 0.0281213, "volume": 2624168.0}, {"date": "2022-06-20", "close": 0.0232728, "volume": 10790679.0}, {"date": "2022-06-21", "close": 0.0223031, "volume": 5371555.0}, {"date": "2022-06-22", "close": 0.0213334, "volume": 7302691.0}, {"date": "2022-06-23", "close": 0.019394, "volume": 6991846.0}, {"date": "2022-06-24", "close": 0.0213334, "volume": 5656230.0}, {"date": "2022-06-27", "close": 0.0261819, "volume": 7605058.0}, {"date": "2022-06-28", "close": 0.0281213, "volume": 10303079.0}, {"date": "2022-06-29", "close": 0.0261819, "volume": 4224225.0}, {"date": "2022-06-30", "close": 0.0281213, "volume": 19208387.0}, {"date": "2022-07-01", "close": 0.0271516, "volume": 2163917.0}, {"date": "2022-07-04", "close": 0.0281213, "volume": 2826743.0}, {"date": "2022-07-05", "close": 0.0281213, "volume": 4339802.0}, {"date": "2022-07-06", "close": 0.0310304, "volume": 4191562.0}, {"date": "2022-07-07", "close": 0.0281213, "volume": 2868606.0}, {"date": "2022-07-08", "close": 0.0300607, "volume": 3351481.0}, {"date": "2022-07-11", "close": 0.0281213, "volume": 2919355.0}, {"date": "2022-07-12", "close": 0.0261819, "volume": 1963062.0}, {"date": "2022-07-13", "close": 0.0261819, "volume": 467839.0}, {"date": "2022-07-14", "close": 0.0261819, "volume": 475831.0}, {"date": "2022-07-15", "close": 0.0261819, "volume": 300436.0}, {"date": "2022-07-18", "close": 0.0261819, "volume": 755883.0}, {"date": "2022-07-19", "close": 0.0271516, "volume": 214167.0}, {"date": "2022-07-20", "close": 0.0271516, "volume": 499575.0}, {"date": "2022-07-21", "close": 0.029091, "volume": 2475375.0}, {"date": "2022-07-22", "close": 0.029091, "volume": 787320.0}, {"date": "2022-07-25", "close": 0.0281213, "volume": 1980926.0}, {"date": "2022-07-26", "close": 0.0271516, "volume": 3090904.0}, {"date": "2022-07-27", "close": 0.0261819, "volume": 362010.0}, {"date": "2022-07-28", "close": 0.0281213, "volume": 1461698.0}, {"date": "2022-07-29", "close": 0.029091, "volume": 747386.0}, {"date": "2022-08-01", "close": 0.0300607, "volume": 2896338.0}, {"date": "2022-08-02", "close": 0.0271516, "volume": 1263916.0}, {"date": "2022-08-03", "close": 0.0271516, "volume": 2355533.0}, {"date": "2022-08-04", "close": 0.0320001, "volume": 7984686.0}, {"date": "2022-08-05", "close": 0.0320001, "volume": 3796859.0}, {"date": "2022-08-08", "close": 0.0397577, "volume": 8350841.0}, {"date": "2022-08-09", "close": 0.038788, "volume": 5698377.0}, {"date": "2022-08-10", "close": 0.0358789, "volume": 4637185.0}, {"date": "2022-08-11", "close": 0.038788, "volume": 5638794.0}, {"date": "2022-08-12", "close": 0.0378183, "volume": 1878369.0}, {"date": "2022-08-15", "close": 0.0368486, "volume": 2746214.0}, {"date": "2022-08-16", "close": 0.0349092, "volume": 2023116.0}, {"date": "2022-08-17", "close": 0.0320001, "volume": 5985029.0}, {"date": "2022-08-18", "close": 0.0300607, "volume": 3649259.0}, {"date": "2022-08-19", "close": 0.029091, "volume": 2000015.0}, {"date": "2022-08-22", "close": 0.0300607, "volume": 954741.0}, {"date": "2022-08-23", "close": 0.029091, "volume": 2135633.0}, {"date": "2022-08-24", "close": 0.0300607, "volume": 5522029.0}, {"date": "2022-08-25", "close": 0.0310304, "volume": 2363226.0}, {"date": "2022-08-26", "close": 0.0300607, "volume": 276906.0}, {"date": "2022-08-29", "close": 0.0281213, "volume": 3007622.0}, {"date": "2022-08-30", "close": 0.0310304, "volume": 1637533.0}, {"date": "2022-08-31", "close": 0.029091, "volume": 1102508.0}, {"date": "2022-09-01", "close": 0.0281213, "volume": 2772266.0}, {"date": "2022-09-02", "close": 0.02763645, "volume": 1059382.0}, {"date": "2022-09-05", "close": 0.0261819, "volume": 1740562.0}, {"date": "2022-09-06", "close": 0.0271516, "volume": 925564.0}, {"date": "2022-09-07", "close": 0.0271516, "volume": 275431.0}, {"date": "2022-09-08", "close": 0.029091, "volume": 2115731.0}, {"date": "2022-09-09", "close": 0.0300607, "volume": 1410887.0}, {"date": "2022-09-12", "close": 0.029091, "volume": 1659859.0}, {"date": "2022-09-13", "close": 0.0310304, "volume": 5246789.0}, {"date": "2022-09-14", "close": 0.029091, "volume": 4301732.0}, {"date": "2022-09-15", "close": 0.0300607, "volume": 3451190.0}, {"date": "2022-09-16", "close": 0.0300607, "volume": 5978233.0}, {"date": "2022-09-19", "close": 0.0339395, "volume": 14588836.0}, {"date": "2022-09-20", "close": 0.0329698, "volume": 6709747.0}, {"date": "2022-09-21", "close": 0.0329698, "volume": 2856107.0}, {"date": "2022-09-23", "close": 0.0300607, "volume": 5769486.0}, {"date": "2022-09-26", "close": 0.0329698, "volume": 4743064.0}, {"date": "2022-09-27", "close": 0.0320001, "volume": 5742575.0}, {"date": "2022-09-28", "close": 0.0513941, "volume": 189362608.0}, {"date": "2022-09-29", "close": 0.0465456, "volume": 62892289.0}, {"date": "2022-09-30", "close": 0.0436365, "volume": 30132908.0}, {"date": "2022-10-03", "close": 0.0475153, "volume": 19959800.0}, {"date": "2022-10-04", "close": 0.048485, "volume": 36547313.0}, {"date": "2022-10-05", "close": 0.0649699, "volume": 63222840.0}, {"date": "2022-10-06", "close": 0.0736972, "volume": 78712083.0}, {"date": "2022-10-07", "close": 0.0707881, "volume": 67431982.0}, {"date": "2022-10-10", "close": 0.0843639, "volume": 62934432.0}, {"date": "2022-10-11", "close": 0.0746669, "volume": 65435543.0}, {"date": "2022-10-12", "close": 0.0766063, "volume": 34423631.0}, {"date": "2022-10-13", "close": 0.0785457, "volume": 58163929.0}, {"date": "2022-10-14", "close": 0.0746669, "volume": 30358854.0}, {"date": "2022-10-17", "close": 0.0649699, "volume": 24623428.0}, {"date": "2022-10-18", "close": 0.0620608, "volume": 27407285.0}, {"date": "2022-10-19", "close": 0.0649699, "volume": 35111593.0}, {"date": "2022-10-20", "close": 0.0640002, "volume": 15306383.0}, {"date": "2022-10-21", "close": 0.0640002, "volume": 14038832.0}, {"date": "2022-10-24", "close": 0.0669093, "volume": 33585088.0}, {"date": "2022-10-25", "close": 0.0610911, "volume": 29118537.0}, {"date": "2022-10-26", "close": 0.0562426, "volume": 17200335.0}, {"date": "2022-10-27", "close": 0.0601214, "volume": 11642662.0}, {"date": "2022-10-28", "close": 0.058182, "volume": 7386195.0}, {"date": "2022-10-31", "close": 0.0591517, "volume": 7583323.0}, {"date": "2022-11-01", "close": 0.0630305, "volume": 7767166.0}, {"date": "2022-11-02", "close": 0.0756366, "volume": 26830573.0}, {"date": "2022-11-03", "close": 0.0833942, "volume": 29312217.0}, {"date": "2022-11-04", "close": 0.0785457, "volume": 18337056.0}, {"date": "2022-11-07", "close": 0.0707881, "volume": 15863079.0}, {"date": "2022-11-08", "close": 0.0630305, "volume": 52375244.0}, {"date": "2022-11-09", "close": 0.0572123, "volume": 56358974.0}, {"date": "2022-11-10", "close": 0.058182, "volume": 25022625.0}, {"date": "2022-11-11", "close": 0.0591517, "volume": 8510973.0}, {"date": "2022-11-14", "close": 0.0591517, "volume": 5412637.0}, {"date": "2022-11-15", "close": 0.058182, "volume": 3775950.0}, {"date": "2022-11-16", "close": 0.0572123, "volume": 4223333.0}, {"date": "2022-11-17", "close": 0.0601214, "volume": 3786544.0}, {"date": "2022-11-18", "close": 0.0640002, "volume": 18527038.0}, {"date": "2022-11-21", "close": 0.0610911, "volume": 4113184.0}, {"date": "2022-11-22", "close": 0.0620608, "volume": 5678000.0}, {"date": "2022-11-23", "close": 0.0620608, "volume": 8250838.0}, {"date": "2022-11-24", "close": 0.0572123, "volume": 20232341.0}, {"date": "2022-11-25", "close": 0.058182, "volume": 7137800.0}, {"date": "2022-11-28", "close": 0.0523638, "volume": 18489940.0}, {"date": "2022-11-29", "close": 0.0543032, "volume": 7122923.0}, {"date": "2022-11-30", "close": 0.0533335, "volume": 4032232.0}, {"date": "2022-12-01", "close": 0.0543032, "volume": 4130800.0}, {"date": "2022-12-02", "close": 0.0552729, "volume": 2127290.0}, {"date": "2022-12-05", "close": 0.0543032, "volume": 1786275.0}, {"date": "2022-12-06", "close": 0.0523638, "volume": 3327674.0}, {"date": "2022-12-07", "close": 0.0513941, "volume": 4262040.0}, {"date": "2022-12-08", "close": 0.0513941, "volume": 3404223.0}, {"date": "2022-12-09", "close": 0.048485, "volume": 3769148.0}, {"date": "2022-12-12", "close": 0.0504244, "volume": 4934434.0}, {"date": "2022-12-13", "close": 0.0465456, "volume": 5752109.0}, {"date": "2022-12-14", "close": 0.0446062, "volume": 6134261.0}, {"date": "2022-12-15", "close": 0.0455759, "volume": 4194062.0}, {"date": "2022-12-16", "close": 0.0446062, "volume": 8125367.0}, {"date": "2022-12-19", "close": 0.0416971, "volume": 4108820.0}, {"date": "2022-12-20", "close": 0.0465456, "volume": 4563809.0}, {"date": "2022-12-21", "close": 0.0455759, "volume": 2768408.0}, {"date": "2022-12-22", "close": 0.0416971, "volume": 3014721.0}, {"date": "2022-12-23", "close": 0.0426668, "volume": 774646.0}, {"date": "2022-12-28", "close": 0.038788, "volume": 5253500.0}, {"date": "2022-12-29", "close": 0.0397577, "volume": 1478027.0}, {"date": "2022-12-30", "close": 0.0407274, "volume": 1383004.0}, {"date": "2023-01-03", "close": 0.0397577, "volume": 7110101.0}, {"date": "2023-01-04", "close": 0.0416971, "volume": 1296524.0}, {"date": "2023-01-05", "close": 0.0455759, "volume": 6362394.0}, {"date": "2023-01-06", "close": 0.0465456, "volume": 5119927.0}, {"date": "2023-01-09", "close": 0.0475153, "volume": 2607157.0}, {"date": "2023-01-10", "close": 0.0465456, "volume": 2097016.0}, {"date": "2023-01-11", "close": 0.0475153, "volume": 2207271.0}, {"date": "2023-01-12", "close": 0.0504244, "volume": 3032969.0}, {"date": "2023-01-13", "close": 0.0533335, "volume": 4573838.0}, {"date": "2023-01-16", "close": 0.0494547, "volume": 3294289.0}, {"date": "2023-01-17", "close": 0.0475153, "volume": 3047854.0}, {"date": "2023-01-18", "close": 0.0475153, "volume": 1848528.0}, {"date": "2023-01-19", "close": 0.0494547, "volume": 905226.0}, {"date": "2023-01-20", "close": 0.0494547, "volume": 1494643.0}, {"date": "2023-01-23", "close": 0.0504244, "volume": 1029352.0}, {"date": "2023-01-24", "close": 0.048485, "volume": 2745358.0}, {"date": "2023-01-25", "close": 0.048485, "volume": 949920.0}, {"date": "2023-01-27", "close": 0.0475153, "volume": 1549574.0}, {"date": "2023-01-30", "close": 0.048485, "volume": 1281242.0}, {"date": "2023-01-31", "close": 0.0465456, "volume": 1023513.0}, {"date": "2023-02-01", "close": 0.0475153, "volume": 1537549.0}, {"date": "2023-02-02", "close": 0.0455759, "volume": 1282344.0}, {"date": "2023-02-03", "close": 0.0455759, "volume": 3220876.0}, {"date": "2023-02-06", "close": 0.0446062, "volume": 1531637.0}, {"date": "2023-02-07", "close": 0.0455759, "volume": 600509.0}, {"date": "2023-02-08", "close": 0.0465456, "volume": 2453365.0}, {"date": "2023-02-09", "close": 0.04606075, "volume": 1568451.0}, {"date": "2023-02-10", "close": 0.0455759, "volume": 2619812.0}, {"date": "2023-02-13", "close": 0.0436365, "volume": 1839192.0}, {"date": "2023-02-14", "close": 0.0436365, "volume": 561611.0}, {"date": "2023-02-15", "close": 0.0416971, "volume": 626451.0}, {"date": "2023-02-16", "close": 0.0426668, "volume": 1000293.0}, {"date": "2023-02-17", "close": 0.0407274, "volume": 631401.0}, {"date": "2023-02-20", "close": 0.038788, "volume": 1773587.0}, {"date": "2023-02-21", "close": 0.038788, "volume": 807012.0}, {"date": "2023-02-22", "close": 0.0397577, "volume": 2097724.0}, {"date": "2023-02-23", "close": 0.0378183, "volume": 2134341.0}, {"date": "2023-02-24", "close": 0.038788, "volume": 589249.0}, {"date": "2023-02-27", "close": 0.0368486, "volume": 749820.0}, {"date": "2023-02-28", "close": 0.0378183, "volume": 2110026.0}, {"date": "2023-03-01", "close": 0.0368486, "volume": 1987743.0}, {"date": "2023-03-02", "close": 0.0368486, "volume": 1033097.0}, {"date": "2023-03-03", "close": 0.0368486, "volume": 227345.0}, {"date": "2023-03-06", "close": 0.0397577, "volume": 12780889.0}, {"date": "2023-03-07", "close": 0.0378183, "volume": 1097255.0}, {"date": "2023-03-08", "close": 0.0368486, "volume": 1608984.0}, {"date": "2023-03-09", "close": 0.0358789, "volume": 4349013.0}, {"date": "2023-03-10", "close": 0.0339395, "volume": 1568722.0}, {"date": "2023-03-13", "close": 0.0329698, "volume": 2759148.0}, {"date": "2023-03-14", "close": 0.0300607, "volume": 3220435.0}, {"date": "2023-03-15", "close": 0.0320001, "volume": 1236671.0}, {"date": "2023-03-16", "close": 0.029091, "volume": 3686469.0}, {"date": "2023-03-17", "close": 0.029091, "volume": 1950721.0}, {"date": "2023-03-20", "close": 0.0271516, "volume": 2781969.0}, {"date": "2023-03-21", "close": 0.0281213, "volume": 1199995.0}, {"date": "2023-03-22", "close": 0.0300607, "volume": 2749667.0}, {"date": "2023-03-23", "close": 0.0300607, "volume": 1298045.0}, {"date": "2023-03-24", "close": 0.0300607, "volume": 1932371.0}, {"date": "2023-03-27", "close": 0.029091, "volume": 435106.0}, {"date": "2023-03-28", "close": 0.0310304, "volume": 1746687.0}, {"date": "2023-03-29", "close": 0.0300607, "volume": 1679345.0}, {"date": "2023-03-30", "close": 0.0349092, "volume": 5916500.0}, {"date": "2023-03-31", "close": 0.0349092, "volume": 1325519.0}, {"date": "2023-04-03", "close": 0.0320001, "volume": 3371314.0}, {"date": "2023-04-04", "close": 0.0320001, "volume": 1299650.0}, {"date": "2023-04-05", "close": 0.0349092, "volume": 1446668.0}, {"date": "2023-04-06", "close": 0.0349092, "volume": 566334.0}, {"date": "2023-04-11", "close": 0.0349092, "volume": 1989844.0}, {"date": "2023-04-12", "close": 0.0329698, "volume": 1767428.0}, {"date": "2023-04-13", "close": 0.0329698, "volume": 1292634.0}, {"date": "2023-04-14", "close": 0.0339395, "volume": 728185.0}, {"date": "2023-04-17", "close": 0.0368486, "volume": 3091260.0}, {"date": "2023-04-18", "close": 0.0378183, "volume": 2195391.0}, {"date": "2023-04-19", "close": 0.0416971, "volume": 3690035.0}, {"date": "2023-04-20", "close": 0.0426668, "volume": 2434694.0}, {"date": "2023-04-21", "close": 0.0407274, "volume": 1159700.0}, {"date": "2023-04-24", "close": 0.0368486, "volume": 3051386.0}, {"date": "2023-04-26", "close": 0.0368486, "volume": 420502.0}, {"date": "2023-04-27", "close": 0.0349092, "volume": 855893.0}, {"date": "2023-04-28", "close": 0.0349092, "volume": 443195.0}, {"date": "2023-05-01", "close": 0.0349092, "volume": 878452.0}, {"date": "2023-05-02", "close": 0.0339395, "volume": 597738.0}, {"date": "2023-05-03", "close": 0.0329698, "volume": 1074768.0}, {"date": "2023-05-04", "close": 0.0358789, "volume": 578511.0}, {"date": "2023-05-05", "close": 0.0329698, "volume": 1077968.0}, {"date": "2023-05-08", "close": 0.0339395, "volume": 446768.0}, {"date": "2023-05-09", "close": 0.0339395, "volume": 851301.0}, {"date": "2023-05-10", "close": 0.0349092, "volume": 1455769.0}, {"date": "2023-05-11", "close": 0.0339395, "volume": 1746925.0}, {"date": "2023-05-12", "close": 0.03539405, "volume": 1211183.0}, {"date": "2023-05-15", "close": 0.0339395, "volume": 1454721.0}, {"date": "2023-05-16", "close": 0.0329698, "volume": 963838.0}, {"date": "2023-05-17", "close": 0.0378183, "volume": 4702924.0}, {"date": "2023-05-18", "close": 0.0349092, "volume": 2044808.0}, {"date": "2023-05-19", "close": 0.0349092, "volume": 1039237.0}, {"date": "2023-05-22", "close": 0.0349092, "volume": 1175321.0}, {"date": "2023-05-23", "close": 0.038788, "volume": 4768070.0}, {"date": "2023-05-24", "close": 0.0397577, "volume": 3187629.0}, {"date": "2023-05-25", "close": 0.038788, "volume": 1146577.0}, {"date": "2023-05-26", "close": 0.0378183, "volume": 1503891.0}, {"date": "2023-05-29", "close": 0.0378183, "volume": 871104.0}, {"date": "2023-05-30", "close": 0.0349092, "volume": 946053.0}, {"date": "2023-05-31", "close": 0.0349092, "volume": 1126992.0}, {"date": "2023-06-01", "close": 0.0349092, "volume": 1654729.0}, {"date": "2023-06-02", "close": 0.0349092, "volume": 1561660.0}, {"date": "2023-06-05", "close": 0.0368486, "volume": 241222.0}, {"date": "2023-06-06", "close": 0.0339395, "volume": 364709.0}, {"date": "2023-06-07", "close": 0.0329698, "volume": 3141846.0}, {"date": "2023-06-08", "close": 0.0320001, "volume": 2041427.0}, {"date": "2023-06-09", "close": 0.0310304, "volume": 1367260.0}, {"date": "2023-06-13", "close": 0.0310304, "volume": 1689531.0}, {"date": "2023-06-14", "close": 0.0320001, "volume": 1347134.0}, {"date": "2023-06-15", "close": 0.0339395, "volume": 1475371.0}, {"date": "2023-06-16", "close": 0.0349092, "volume": 1804227.0}, {"date": "2023-06-19", "close": 0.0320001, "volume": 1345152.0}, {"date": "2023-06-20", "close": 0.0300607, "volume": 1866416.0}, {"date": "2023-06-21", "close": 0.0300607, "volume": 777655.0}, {"date": "2023-06-22", "close": 0.0300607, "volume": 1472903.0}, {"date": "2023-06-23", "close": 0.0300607, "volume": 398203.0}, {"date": "2023-06-26", "close": 0.029091, "volume": 2600811.0}, {"date": "2023-06-27", "close": 0.0242425, "volume": 15090057.0}, {"date": "2023-06-28", "close": 0.0184243, "volume": 8135172.0}, {"date": "2023-06-29", "close": 0.019394, "volume": 6280438.0}, {"date": "2023-06-30", "close": 0.0184243, "volume": 4892423.0}, {"date": "2023-07-03", "close": 0.019394, "volume": 4019443.0}, {"date": "2023-07-04", "close": 0.0223031, "volume": 4419465.0}, {"date": "2023-07-05", "close": 0.0223031, "volume": 3591589.0}, {"date": "2023-07-06", "close": 0.0252122, "volume": 3305687.0}, {"date": "2023-07-07", "close": 0.0232728, "volume": 1455669.0}, {"date": "2023-07-10", "close": 0.0242425, "volume": 4040796.0}, {"date": "2023-07-11", "close": 0.0261819, "volume": 4701135.0}, {"date": "2023-07-12", "close": 0.0252122, "volume": 1744295.0}, {"date": "2023-07-13", "close": 0.0242425, "volume": 839848.0}, {"date": "2023-07-14", "close": 0.0242425, "volume": 953335.0}, {"date": "2023-07-17", "close": 0.0232728, "volume": 1488499.0}, {"date": "2023-07-18", "close": 0.0232728, "volume": 174360.0}, {"date": "2023-07-19", "close": 0.0223031, "volume": 1123043.0}, {"date": "2023-07-20", "close": 0.0223031, "volume": 606726.0}, {"date": "2023-07-21", "close": 0.0223031, "volume": 203793.0}, {"date": "2023-07-24", "close": 0.0213334, "volume": 2343909.0}, {"date": "2023-07-25", "close": 0.0223031, "volume": 683268.0}, {"date": "2023-07-26", "close": 0.0242425, "volume": 2066411.0}, {"date": "2023-07-27", "close": 0.0252122, "volume": 1085683.0}, {"date": "2023-07-28", "close": 0.0271516, "volume": 740227.0}, {"date": "2023-07-31", "close": 0.0261819, "volume": 3237835.0}, {"date": "2023-08-01", "close": 0.0261819, "volume": 1305292.0}, {"date": "2023-08-02", "close": 0.029091, "volume": 2901763.0}, {"date": "2023-08-03", "close": 0.0281213, "volume": 441097.0}, {"date": "2023-08-04", "close": 0.0320001, "volume": 3377134.0}, {"date": "2023-08-07", "close": 0.0329698, "volume": 3632642.0}, {"date": "2023-08-08", "close": 0.0329698, "volume": 2218858.0}, {"date": "2023-08-09", "close": 0.0300607, "volume": 1890363.0}, {"date": "2023-08-10", "close": 0.0310304, "volume": 1010630.0}, {"date": "2023-08-11", "close": 0.0300607, "volume": 46597.0}, {"date": "2023-08-14", "close": 0.0300607, "volume": 352374.0}, {"date": "2023-08-15", "close": 0.0300607, "volume": 960306.0}, {"date": "2023-08-16", "close": 0.0300607, "volume": 922367.0}, {"date": "2023-08-17", "close": 0.0310304, "volume": 975890.0}, {"date": "2023-08-18", "close": 0.0310304, "volume": 398869.0}, {"date": "2023-08-21", "close": 0.029091, "volume": 1409056.0}, {"date": "2023-08-22", "close": 0.029091, "volume": 433021.0}, {"date": "2023-08-23", "close": 0.029091, "volume": 792144.0}, {"date": "2023-08-24", "close": 0.0271516, "volume": 834446.0}, {"date": "2023-08-25", "close": 0.029091, "volume": 1041616.0}, {"date": "2023-08-28", "close": 0.0310304, "volume": 805962.0}, {"date": "2023-08-29", "close": 0.0281213, "volume": 3164155.0}, {"date": "2023-08-30", "close": 0.0271516, "volume": 949858.0}, {"date": "2023-08-31", "close": 0.0271516, "volume": 29597.0}, {"date": "2023-09-01", "close": 0.0281213, "volume": 198232.0}, {"date": "2023-09-04", "close": 0.0271516, "volume": 275204.0}, {"date": "2023-09-05", "close": 0.0252122, "volume": 1477505.0}, {"date": "2023-09-06", "close": 0.0252122, "volume": 39691.0}, {"date": "2023-09-07", "close": 0.0232728, "volume": 1344033.0}, {"date": "2023-09-08", "close": 0.0242425, "volume": 968523.0}, {"date": "2023-09-11", "close": 0.0232728, "volume": 459523.0}, {"date": "2023-09-12", "close": 0.0242425, "volume": 631578.0}, {"date": "2023-09-13", "close": 0.0242425, "volume": 229540.0}, {"date": "2023-09-14", "close": 0.0223031, "volume": 965804.0}, {"date": "2023-09-15", "close": 0.0232728, "volume": 437543.0}, {"date": "2023-09-18", "close": 0.0242425, "volume": 1002906.0}, {"date": "2023-09-19", "close": 0.0232728, "volume": 218182.0}, {"date": "2023-09-20", "close": 0.0232728, "volume": 4484930.0}, {"date": "2023-09-21", "close": 0.0223031, "volume": 1119482.0}, {"date": "2023-09-22", "close": 0.0213334, "volume": 1796511.0}, {"date": "2023-09-25", "close": 0.0232728, "volume": 6068079.0}, {"date": "2023-09-26", "close": 0.0242425, "volume": 427055.0}, {"date": "2023-09-27", "close": 0.0213334, "volume": 785884.0}, {"date": "2023-09-28", "close": 0.0242425, "volume": 618752.0}, {"date": "2023-09-29", "close": 0.0232728, "volume": 157241.0}, {"date": "2023-10-02", "close": 0.0232728, "volume": 35954.0}, {"date": "2023-10-03", "close": 0.0242425, "volume": 485669.0}, {"date": "2023-10-04", "close": 0.0223031, "volume": 515623.0}, {"date": "2023-10-10", "close": 0.0242425, "volume": 4388886.0}, {"date": "2023-10-11", "close": 0.0242425, "volume": 1312773.0}, {"date": "2023-10-12", "close": 0.0261819, "volume": 1211850.0}, {"date": "2023-10-13", "close": 0.0261819, "volume": 823808.0}, {"date": "2023-10-16", "close": 0.0223031, "volume": 2499803.0}, {"date": "2023-10-17", "close": 0.0232728, "volume": 190816.0}, {"date": "2023-10-18", "close": 0.0223031, "volume": 45059.0}, {"date": "2023-10-19", "close": 0.0223031, "volume": 354264.0}, {"date": "2023-10-20", "close": 0.0232728, "volume": 1262223.0}, {"date": "2023-10-23", "close": 0.0223031, "volume": 307849.0}, {"date": "2023-10-24", "close": 0.0213334, "volume": 949485.0}, {"date": "2023-10-25", "close": 0.0223031, "volume": 1322729.0}, {"date": "2023-10-26", "close": 0.0223031, "volume": 240711.0}, {"date": "2023-10-27", "close": 0.0223031, "volume": 3081227.0}, {"date": "2023-10-30", "close": 0.0242425, "volume": 1329312.0}, {"date": "2023-10-31", "close": 0.0232728, "volume": 1357056.0}, {"date": "2023-11-01", "close": 0.0242425, "volume": 21656.0}, {"date": "2023-11-02", "close": 0.0223031, "volume": 684688.0}, {"date": "2023-11-03", "close": 0.0223031, "volume": 446853.0}, {"date": "2023-11-06", "close": 0.0223031, "volume": 7789484.0}, {"date": "2023-11-07", "close": 0.0252122, "volume": 6312137.0}, {"date": "2023-11-08", "close": 0.0329698, "volume": 11290399.0}, {"date": "2023-11-09", "close": 0.0310304, "volume": 17685167.0}, {"date": "2023-11-10", "close": 0.0271516, "volume": 4879505.0}, {"date": "2023-11-13", "close": 0.029091, "volume": 6175672.0}, {"date": "2023-11-14", "close": 0.0310304, "volume": 743490.0}, {"date": "2023-11-15", "close": 0.0310304, "volume": 3991895.0}, {"date": "2023-11-16", "close": 0.0271516, "volume": 2368462.0}, {"date": "2023-11-17", "close": 0.0271516, "volume": 1355089.0}, {"date": "2023-11-20", "close": 0.0281213, "volume": 145047.0}, {"date": "2023-11-21", "close": 0.029091, "volume": 1912628.0}, {"date": "2023-11-22", "close": 0.0281213, "volume": 1304504.0}, {"date": "2023-11-23", "close": 0.0281213, "volume": 500398.0}, {"date": "2023-11-24", "close": 0.029091, "volume": 1185013.0}, {"date": "2023-11-27", "close": 0.029091, "volume": 871892.0}, {"date": "2023-11-28", "close": 0.0271516, "volume": 1358793.0}, {"date": "2023-11-29", "close": 0.0252122, "volume": 3865067.0}, {"date": "2023-11-30", "close": 0.0252122, "volume": 360936.0}, {"date": "2023-12-01", "close": 0.029091, "volume": 851817.0}, {"date": "2023-12-04", "close": 0.0271516, "volume": 1115966.0}, {"date": "2023-12-05", "close": 0.0252122, "volume": 855419.0}, {"date": "2023-12-06", "close": 0.0252122, "volume": 267646.0}, {"date": "2023-12-07", "close": 0.0232728, "volume": 2134299.0}, {"date": "2023-12-08", "close": 0.0242425, "volume": 379360.0}, {"date": "2023-12-11", "close": 0.0223031, "volume": 1477790.0}, {"date": "2023-12-12", "close": 0.0203637, "volume": 2547685.0}, {"date": "2023-12-13", "close": 0.0223031, "volume": 362857.0}, {"date": "2023-12-14", "close": 0.0232728, "volume": 841485.0}, {"date": "2023-12-15", "close": 0.0242425, "volume": 282702.0}, {"date": "2023-12-18", "close": 0.0213334, "volume": 784948.0}, {"date": "2023-12-19", "close": 0.0223031, "volume": 824189.0}, {"date": "2023-12-20", "close": 0.0223031, "volume": 211509.0}, {"date": "2023-12-21", "close": 0.0232728, "volume": 1507628.0}, {"date": "2023-12-22", "close": 0.0232728, "volume": 298649.0}, {"date": "2023-12-27", "close": 0.0232728, "volume": 345468.0}, {"date": "2023-12-28", "close": 0.0232728, "volume": 45356.0}, {"date": "2023-12-29", "close": 0.0223031, "volume": 975.0}, {"date": "2024-01-02", "close": 0.0232728, "volume": 439915.0}, {"date": "2024-01-03", "close": 0.0232728, "volume": 1169127.0}, {"date": "2024-01-04", "close": 0.0232728, "volume": 80379.0}, {"date": "2024-01-05", "close": 0.0232728, "volume": 524740.0}, {"date": "2024-01-08", "close": 0.0213334, "volume": 2159604.0}, {"date": "2024-01-09", "close": 0.0223031, "volume": 125193.0}, {"date": "2024-01-10", "close": 0.0223031, "volume": 25472.0}, {"date": "2024-01-11", "close": 0.0223031, "volume": 103003.0}, {"date": "2024-01-12", "close": 0.0213334, "volume": 5466.0}, {"date": "2024-01-15", "close": 0.0213334, "volume": 1023241.0}, {"date": "2024-01-16", "close": 0.0203637, "volume": 2932240.0}, {"date": "2024-01-17", "close": 0.0203637, "volume": 197742.0}, {"date": "2024-01-18", "close": 0.0203637, "volume": 45940.0}, {"date": "2024-01-19", "close": 0.0203637, "volume": 773435.0}, {"date": "2024-01-22", "close": 0.0203637, "volume": 4553279.0}, {"date": "2024-01-23", "close": 0.0184243, "volume": 279774.0}, {"date": "2024-01-24", "close": 0.0164849, "volume": 2828882.0}, {"date": "2024-01-25", "close": 0.0164849, "volume": 1485915.0}, {"date": "2024-01-29", "close": 0.0164849, "volume": 37239.0}, {"date": "2024-01-30", "close": 0.0164849, "volume": 310918.0}, {"date": "2024-01-31", "close": 0.0164849, "volume": 170156.0}, {"date": "2024-02-01", "close": 0.0145455, "volume": 1688623.0}, {"date": "2024-02-02", "close": 0.0145455, "volume": 334074.0}, {"date": "2024-02-05", "close": 0.0135758, "volume": 522206.0}, {"date": "2024-02-06", "close": 0.0155152, "volume": 2153893.0}, {"date": "2024-02-07", "close": 0.0174546, "volume": 3418214.0}, {"date": "2024-02-08", "close": 0.0261819, "volume": 20053352.0}, {"date": "2024-02-09", "close": 0.0213334, "volume": 10172889.0}, {"date": "2024-02-12", "close": 0.0184243, "volume": 5179456.0}, {"date": "2024-02-13", "close": 0.0184243, "volume": 1223324.0}, {"date": "2024-02-14", "close": 0.0203637, "volume": 1932674.0}, {"date": "2024-02-15", "close": 0.0213334, "volume": 1429268.0}, {"date": "2024-02-16", "close": 0.0203637, "volume": 1360125.0}, {"date": "2024-02-19", "close": 0.019394, "volume": 701212.0}, {"date": "2024-02-20", "close": 0.019394, "volume": 1049050.0}, {"date": "2024-02-21", "close": 0.0184243, "volume": 831958.0}, {"date": "2024-02-22", "close": 0.0164849, "volume": 1970088.0}, {"date": "2024-02-23", "close": 0.0174546, "volume": 832857.0}, {"date": "2024-02-26", "close": 0.0184243, "volume": 404917.0}, {"date": "2024-02-27", "close": 0.0184243, "volume": 572303.0}, {"date": "2024-02-28", "close": 0.0184243, "volume": 607035.0}, {"date": "2024-02-29", "close": 0.019394, "volume": 293211.0}, {"date": "2024-03-01", "close": 0.0203637, "volume": 901567.0}, {"date": "2024-03-04", "close": 0.0203637, "volume": 1555972.0}, {"date": "2024-03-05", "close": 0.0203637, "volume": 62390.0}, {"date": "2024-03-06", "close": 0.019394, "volume": 748601.0}, {"date": "2024-03-07", "close": 0.0184243, "volume": 1615214.0}, {"date": "2024-03-08", "close": 0.0184243, "volume": 370363.0}, {"date": "2024-03-11", "close": 0.0184243, "volume": 636591.0}, {"date": "2024-03-12", "close": 0.0184243, "volume": 708549.0}, {"date": "2024-03-13", "close": 0.0184243, "volume": 35183.0}, {"date": "2024-03-14", "close": 0.0174546, "volume": 1074864.0}, {"date": "2024-03-15", "close": 0.0155152, "volume": 3208438.0}, {"date": "2024-03-18", "close": 0.0164849, "volume": 212365.0}, {"date": "2024-03-19", "close": 0.0155152, "volume": 15469.0}, {"date": "2024-03-20", "close": 0.0164849, "volume": 108136.0}, {"date": "2024-03-21", "close": 0.0164849, "volume": 257812.0}, {"date": "2024-03-22", "close": 0.0164849, "volume": 1575076.0}, {"date": "2024-03-25", "close": 0.0164849, "volume": 87546.0}, {"date": "2024-03-26", "close": 0.0164849, "volume": 167062.0}, {"date": "2024-03-27", "close": 0.0174546, "volume": 422006.0}, {"date": "2024-03-28", "close": 0.0174546, "volume": 283276.0}, {"date": "2024-04-02", "close": 0.0164849, "volume": 406286.0}, {"date": "2024-04-03", "close": 0.0164849, "volume": 123750.0}, {"date": "2024-04-04", "close": 0.0155152, "volume": 4479814.0}, {"date": "2024-04-05", "close": 0.0164849, "volume": 1550443.0}, {"date": "2024-04-08", "close": 0.0155152, "volume": 1135583.0}, {"date": "2024-04-09", "close": 0.0155152, "volume": 401747.0}, {"date": "2024-04-10", "close": 0.0155152, "volume": 483253.0}, {"date": "2024-04-11", "close": 0.0145455, "volume": 1164204.0}, {"date": "2024-04-12", "close": 0.0145455, "volume": 269417.0}, {"date": "2024-04-15", "close": 0.0145455, "volume": 203054.0}, {"date": "2024-04-16", "close": 0.0145455, "volume": 3213268.0}, {"date": "2024-04-17", "close": 0.0135758, "volume": 16202.0}, {"date": "2024-04-18", "close": 0.0145455, "volume": 208830.0}, {"date": "2024-04-22", "close": 0.0135758, "volume": 385233.0}, {"date": "2024-04-23", "close": 0.0145455, "volume": 74863.0}, {"date": "2024-04-24", "close": 0.0135758, "volume": 1313930.0}, {"date": "2024-04-26", "close": 0.0135758, "volume": 185098.0}, {"date": "2024-04-30", "close": 0.0135758, "volume": 195497.0}, {"date": "2024-05-01", "close": 0.0106667, "volume": 4606522.0}, {"date": "2024-05-02", "close": 0.0116364, "volume": 1247066.0}, {"date": "2024-05-03", "close": 0.0126061, "volume": 919175.0}, {"date": "2024-05-06", "close": 0.0126061, "volume": 949735.0}, {"date": "2024-05-07", "close": 0.0116364, "volume": 325091.0}, {"date": "2024-05-08", "close": 0.0116364, "volume": 711788.0}, {"date": "2024-05-09", "close": 0.0106667, "volume": 1036307.0}, {"date": "2024-05-10", "close": 0.0116364, "volume": 434481.0}, {"date": "2024-05-13", "close": 0.01212125, "volume": 41250.0}, {"date": "2024-05-14", "close": 0.0116364, "volume": 220107.0}, {"date": "2024-05-15", "close": 0.0126061, "volume": 767501.0}, {"date": "2024-05-16", "close": 0.0116364, "volume": 139218.0}, {"date": "2024-05-17", "close": 0.0106667, "volume": 1134614.0}, {"date": "2024-05-20", "close": 0.0106667, "volume": 2092239.0}, {"date": "2024-05-21", "close": 0.0106667, "volume": 175760.0}, {"date": "2024-05-22", "close": 0.0116364, "volume": 85092.0}, {"date": "2024-05-23", "close": 0.0106667, "volume": 108887.0}, {"date": "2024-05-24", "close": 0.0106667, "volume": 103125.0}, {"date": "2024-05-27", "close": 0.0116364, "volume": 1339929.0}, {"date": "2024-05-28", "close": 0.0106667, "volume": 515623.0}, {"date": "2024-05-29", "close": 0.0116364, "volume": 789475.0}, {"date": "2024-05-31", "close": 0.0106667, "volume": 185624.0}, {"date": "2024-06-03", "close": 0.009697, "volume": 787576.0}, {"date": "2024-06-04", "close": 0.009697, "volume": 1916280.0}, {"date": "2024-06-05", "close": 0.009697, "volume": 952278.0}, {"date": "2024-06-06", "close": 0.009697, "volume": 2169326.0}, {"date": "2024-06-07", "close": 0.0087273, "volume": 381543.0}, {"date": "2024-06-11", "close": 0.0077576, "volume": 1475541.0}, {"date": "2024-06-12", "close": 0.0077576, "volume": 250206.0}, {"date": "2024-06-13", "close": 0.0067879, "volume": 574256.0}, {"date": "2024-06-14", "close": 0.0077576, "volume": 1238706.0}, {"date": "2024-06-17", "close": 0.0077576, "volume": 211644.0}, {"date": "2024-06-18", "close": 0.0077576, "volume": 67031.0}, {"date": "2024-06-19", "close": 0.0067879, "volume": 5829413.0}, {"date": "2024-06-20", "close": 0.0067879, "volume": 2658189.0}, {"date": "2024-06-21", "close": 0.0067879, "volume": 2589731.0}, {"date": "2024-06-24", "close": 0.0058182, "volume": 907497.0}, {"date": "2024-06-25", "close": 0.0067879, "volume": 5463788.0}, {"date": "2024-06-26", "close": 0.0067879, "volume": 3011824.0}, {"date": "2024-06-27", "close": 0.00630305, "volume": 1314023.0}, {"date": "2024-06-28", "close": 0.0058182, "volume": 625596.0}, {"date": "2024-07-01", "close": 0.0058182, "volume": 78384.0}, {"date": "2024-07-02", "close": 0.0058182, "volume": 218026.0}, {"date": "2024-07-03", "close": 0.0058182, "volume": 204177.0}, {"date": "2024-07-04", "close": 0.0058182, "volume": 162926.0}, {"date": "2024-07-09", "close": 0.0058182, "volume": 187892.0}, {"date": "2024-07-10", "close": 0.0058182, "volume": 3879953.0}, {"date": "2024-07-15", "close": 0.00630305, "volume": 319687.0}, {"date": "2024-07-16", "close": 0.0058182, "volume": 421762.0}, {"date": "2024-07-17", "close": 0.0058182, "volume": 26813.0}, {"date": "2024-07-18", "close": 0.0058182, "volume": 61663.0}, {"date": "2024-07-19", "close": 0.0077576, "volume": 3300082.0}, {"date": "2024-07-22", "close": 0.0077576, "volume": 485364.0}, {"date": "2024-07-23", "close": 0.0077576, "volume": 868138.0}, {"date": "2024-07-24", "close": 0.0067879, "volume": 301969.0}, {"date": "2024-07-25", "close": 0.0067879, "volume": 103129.0}, {"date": "2024-07-26", "close": 0.0077576, "volume": 38672.0}, {"date": "2024-07-29", "close": 0.0067879, "volume": 81492.0}, {"date": "2024-07-30", "close": 0.0067879, "volume": 6703.0}, {"date": "2024-07-31", "close": 0.0067879, "volume": 36094.0}, {"date": "2024-08-01", "close": 0.0067879, "volume": 413297.0}, {"date": "2024-08-05", "close": 0.0067879, "volume": 144375.0}, {"date": "2024-08-06", "close": 0.0058182, "volume": 359819.0}, {"date": "2024-08-07", "close": 0.0058182, "volume": 218829.0}, {"date": "2024-08-09", "close": 0.0067879, "volume": 543537.0}, {"date": "2024-08-12", "close": 0.0067879, "volume": 43017.0}, {"date": "2024-08-13", "close": 0.0058182, "volume": 773435.0}, {"date": "2024-08-14", "close": 0.0067879, "volume": 517864.0}, {"date": "2024-08-19", "close": 0.0058182, "volume": 1561541.0}, {"date": "2024-08-20", "close": 0.0058182, "volume": 164631.0}, {"date": "2024-08-21", "close": 0.0058182, "volume": 136292.0}, {"date": "2024-08-22", "close": 0.0058182, "volume": 1017900.0}, {"date": "2024-08-23", "close": 0.0058182, "volume": 1014609.0}, {"date": "2024-08-26", "close": 0.0058182, "volume": 1503999.0}, {"date": "2024-08-29", "close": 0.0058182, "volume": 206259.0}, {"date": "2024-08-30", "close": 0.0058182, "volume": 94530.0}, {"date": "2024-09-02", "close": 0.0067879, "volume": 330952.0}, {"date": "2024-09-03", "close": 0.0067879, "volume": 51562.0}, {"date": "2024-09-04", "close": 0.0058182, "volume": 1801080.0}, {"date": "2024-09-05", "close": 0.0058182, "volume": 28846.0}, {"date": "2024-09-10", "close": 0.0058182, "volume": 103125.0}, {"date": "2024-09-11", "close": 0.0058182, "volume": 79054.0}, {"date": "2024-09-13", "close": 0.0067879, "volume": 134743.0}, {"date": "2024-09-16", "close": 0.0067879, "volume": 661291.0}, {"date": "2024-09-18", "close": 0.0067879, "volume": 65838.0}, {"date": "2024-09-19", "close": 0.0058182, "volume": 2200458.0}, {"date": "2024-09-20", "close": 0.0058182, "volume": 515715.0}, {"date": "2024-09-23", "close": 0.0058182, "volume": 1262292.0}, {"date": "2024-09-24", "close": 0.0058182, "volume": 678514.0}, {"date": "2024-09-25", "close": 0.0058182, "volume": 122093.0}, {"date": "2024-09-26", "close": 0.0067879, "volume": 620217.0}, {"date": "2024-09-27", "close": 0.0067879, "volume": 1118455.0}, {"date": "2024-09-30", "close": 0.0067879, "volume": 1530451.0}, {"date": "2024-10-01", "close": 0.0058182, "volume": 3778211.0}, {"date": "2024-10-02", "close": 0.0058182, "volume": 119819.0}, {"date": "2024-10-03", "close": 0.0058182, "volume": 1033787.0}, {"date": "2024-10-04", "close": 0.0058182, "volume": 49479.0}, {"date": "2024-10-07", "close": 0.0058182, "volume": 76970.0}, {"date": "2024-10-08", "close": 0.0058182, "volume": 234374.0}, {"date": "2024-10-09", "close": 0.0067879, "volume": 1015790.0}, {"date": "2024-10-11", "close": 0.0058182, "volume": 128786.0}, {"date": "2024-10-14", "close": 0.0058182, "volume": 257812.0}, {"date": "2024-10-15", "close": 0.0058182, "volume": 628684.0}, {"date": "2024-10-16", "close": 0.0048485, "volume": 1139881.0}, {"date": "2024-10-17", "close": 0.0058182, "volume": 950067.0}, {"date": "2024-10-18", "close": 0.0058182, "volume": 640507.0}, {"date": "2024-10-21", "close": 0.0058182, "volume": 587811.0}, {"date": "2024-10-23", "close": 0.0058182, "volume": 409071.0}, {"date": "2024-10-28", "close": 0.0058182, "volume": 1196784.0}, {"date": "2024-10-30", "close": 0.0048485, "volume": 123344.0}, {"date": "2024-10-31", "close": 0.0058182, "volume": 2858513.0}, {"date": "2024-11-04", "close": 0.0048485, "volume": 286680.0}, {"date": "2024-11-05", "close": 0.00533335, "volume": 14523.0}, {"date": "2024-11-06", "close": 0.0048485, "volume": 50973.0}, {"date": "2024-11-07", "close": 0.0048485, "volume": 3547489.0}, {"date": "2024-11-08", "close": 0.0048485, "volume": 6040535.0}, {"date": "2024-11-11", "close": 0.0048485, "volume": 546561.0}, {"date": "2024-11-12", "close": 0.0038788, "volume": 2377379.0}, {"date": "2024-11-13", "close": 0.00436365, "volume": 206261.0}, {"date": "2024-11-14", "close": 0.0048485, "volume": 205837.0}, {"date": "2024-11-20", "close": 0.0038788, "volume": 155120.0}, {"date": "2024-11-22", "close": 0.0038788, "volume": 81611.0}, {"date": "2024-11-25", "close": 0.0038788, "volume": 1622.0}, {"date": "2024-11-26", "close": 0.0038788, "volume": 3616075.0}, {"date": "2024-11-27", "close": 0.00436365, "volume": 206279.0}, {"date": "2024-11-28", "close": 0.0048485, "volume": 3093740.0}, {"date": "2024-11-29", "close": 0.0038788, "volume": 519838.0}, {"date": "2024-12-02", "close": 0.0038788, "volume": 1129.0}, {"date": "2024-12-03", "close": 0.0038788, "volume": 121171.0}, {"date": "2024-12-04", "close": 0.00436365, "volume": 314690.0}, {"date": "2024-12-06", "close": 0.00436365, "volume": 377599.0}, {"date": "2024-12-10", "close": 0.0038788, "volume": 6880405.0}, {"date": "2024-12-11", "close": 0.00339395, "volume": 137290.0}, {"date": "2024-12-12", "close": 0.0038788, "volume": 456842.0}, {"date": "2024-12-13", "close": 0.0038788, "volume": 287609.0}, {"date": "2024-12-17", "close": 0.0038788, "volume": 360936.0}, {"date": "2024-12-18", "close": 0.0038788, "volume": 33.0}, {"date": "2024-12-19", "close": 0.0038788, "volume": 41250.0}, {"date": "2024-12-23", "close": 0.0038788, "volume": 128906.0}, {"date": "2024-12-27", "close": 0.0038788, "volume": 33.0}, {"date": "2025-01-02", "close": 0.0038788, "volume": 326767.0}, {"date": "2025-01-07", "close": 0.0038788, "volume": 104156.0}, {"date": "2025-01-08", "close": 0.0029091, "volume": 1588092.0}, {"date": "2025-01-09", "close": 0.0038788, "volume": 676252.0}, {"date": "2025-01-13", "close": 0.0038788, "volume": 254.0}, {"date": "2025-01-15", "close": 0.0029091, "volume": 500658.0}, {"date": "2025-01-17", "close": 0.00339395, "volume": 366093.0}, {"date": "2025-01-20", "close": 0.0029091, "volume": 592526.0}, {"date": "2025-01-24", "close": 0.0029091, "volume": 77137.0}, {"date": "2025-01-28", "close": 0.0029091, "volume": 32652.0}, {"date": "2025-01-29", "close": 0.0029091, "volume": 10.0}, {"date": "2025-01-30", "close": 0.0029091, "volume": 4808031.0}, {"date": "2025-01-31", "close": 0.00339395, "volume": 283593.0}, {"date": "2025-02-05", "close": 0.00339395, "volume": 340227.0}, {"date": "2025-02-10", "close": 0.0038788, "volume": 135327.0}, {"date": "2025-02-12", "close": 0.0038788, "volume": 474374.0}, {"date": "2025-02-13", "close": 0.0038788, "volume": 10312.0}, {"date": "2025-02-14", "close": 0.0038788, "volume": 492664.0}, {"date": "2025-02-17", "close": 0.0038788, "volume": 4871641.0}, {"date": "2025-02-18", "close": 0.0038788, "volume": 333607.0}, {"date": "2025-02-20", "close": 0.0038788, "volume": 1263667.0}, {"date": "2025-02-21", "close": 0.0038788, "volume": 26449.0}, {"date": "2025-02-24", "close": 0.0038788, "volume": 1271429.0}, {"date": "2025-02-25", "close": 0.0048485, "volume": 553554.0}, {"date": "2025-03-03", "close": 0.0038788, "volume": 64533.0}, {"date": "2025-03-04", "close": 0.0038788, "volume": 422779.0}, {"date": "2025-03-05", "close": 0.0038788, "volume": 130195.0}, {"date": "2025-03-06", "close": 0.0038788, "volume": 191399.0}, {"date": "2025-03-07", "close": 0.0048485, "volume": 2070190.0}, {"date": "2025-03-10", "close": 0.0038788, "volume": 127875.0}, {"date": "2025-03-11", "close": 0.00339395, "volume": 448077.0}, {"date": "2025-03-12", "close": 0.0038788, "volume": 219265.0}, {"date": "2025-03-13", "close": 0.0038788, "volume": 33.0}, {"date": "2025-03-14", "close": 0.0038788, "volume": 2073728.0}, {"date": "2025-03-18", "close": 0.0038788, "volume": 84217.0}, {"date": "2025-03-20", "close": 0.0038788, "volume": 33.0}, {"date": "2025-03-24", "close": 0.00339395, "volume": 84625.0}, {"date": "2025-04-02", "close": 0.0029091, "volume": 517194.0}, {"date": "2025-04-07", "close": 0.0029091, "volume": 2662945.0}, {"date": "2025-04-09", "close": 0.0029091, "volume": 118593.0}, {"date": "2025-04-14", "close": 0.0029091, "volume": 103125.0}, {"date": "2025-04-15", "close": 0.0029091, "volume": 348587.0}, {"date": "2025-04-16", "close": 0.0029091, "volume": 453749.0}, {"date": "2025-04-22", "close": 0.00339395, "volume": 871554.0}, {"date": "2025-04-24", "close": 0.0029091, "volume": 464061.0}, {"date": "2025-04-29", "close": 0.0038788, "volume": 51769.0}, {"date": "2025-04-30", "close": 0.0038788, "volume": 1649398.0}, {"date": "2025-05-01", "close": 0.0029091, "volume": 51562.0}, {"date": "2025-05-02", "close": 0.0029091, "volume": 20625.0}, {"date": "2025-05-05", "close": 0.0029091, "volume": 1175655.0}, {"date": "2025-05-06", "close": 0.00339395, "volume": 88687.0}, {"date": "2025-05-09", "close": 0.00339395, "volume": 191811.0}, {"date": "2025-05-12", "close": 0.0048485, "volume": 3959550.0}, {"date": "2025-05-13", "close": 0.0048485, "volume": 324327.0}, {"date": "2025-05-15", "close": 0.0038788, "volume": 46918.0}, {"date": "2025-05-16", "close": 0.0038788, "volume": 6963992.0}, {"date": "2025-05-19", "close": 0.0038788, "volume": 1672004.0}, {"date": "2025-05-20", "close": 0.0038788, "volume": 404.0}, {"date": "2025-05-22", "close": 0.0038788, "volume": 128906.0}, {"date": "2025-05-23", "close": 0.0038788, "volume": 476033.0}, {"date": "2025-05-26", "close": 0.0038788, "volume": 630898.0}, {"date": "2025-05-27", "close": 0.0038788, "volume": 7791.0}, {"date": "2025-05-28", "close": 0.0038788, "volume": 275808.0}, {"date": "2025-05-29", "close": 0.00339395, "volume": 119.0}, {"date": "2025-05-30", "close": 0.00339395, "volume": 727029.0}, {"date": "2025-06-02", "close": 0.0038788, "volume": 644529.0}, {"date": "2025-06-04", "close": 0.0029091, "volume": 8955586.0}, {"date": "2025-06-05", "close": 0.0029091, "volume": 918878.0}, {"date": "2025-06-06", "close": 0.0038788, "volume": 1632612.0}, {"date": "2025-06-10", "close": 0.0029091, "volume": 103125.0}, {"date": "2025-06-12", "close": 0.0029091, "volume": 1441060.0}, {"date": "2025-06-13", "close": 0.0029091, "volume": 181499.0}, {"date": "2025-06-16", "close": 0.0029091, "volume": 129377.0}, {"date": "2025-06-18", "close": 0.0029091, "volume": 89374.0}, {"date": "2025-06-19", "close": 0.0029091, "volume": 516.0}, {"date": "2025-06-20", "close": 0.0029091, "volume": 1048662.0}, {"date": "2025-06-23", "close": 0.0029091, "volume": 722746.0}, {"date": "2025-06-24", "close": 0.0029091, "volume": 118078.0}, {"date": "2025-06-25", "close": 0.0029091, "volume": 1682878.0}, {"date": "2025-06-26", "close": 0.0019394, "volume": 1596381.0}, {"date": "2025-06-27", "close": 0.0019394, "volume": 1973843.0}, {"date": "2025-06-30", "close": 0.0019394, "volume": 1072272.0}, {"date": "2025-07-04", "close": 0.00242425, "volume": 20509.0}, {"date": "2025-07-07", "close": 0.0029091, "volume": 6933778.0}, {"date": "2025-07-08", "close": 0.0038788, "volume": 7303714.0}, {"date": "2025-07-09", "close": 0.0048485, "volume": 395868.0}, {"date": "2025-07-10", "close": 0.0048485, "volume": 1887048.0}, {"date": "2025-07-11", "close": 0.0048485, "volume": 309374.0}, {"date": "2025-07-14", "close": 0.0048485, "volume": 64391.0}, {"date": "2025-07-15", "close": 0.0048485, "volume": 383974.0}, {"date": "2025-07-17", "close": 0.0048485, "volume": 54.0}, {"date": "2025-07-18", "close": 0.0038788, "volume": 1193221.0}, {"date": "2025-07-21", "close": 0.0048485, "volume": 485194.0}, {"date": "2025-07-22", "close": 0.0048485, "volume": 60997.0}, {"date": "2025-07-23", "close": 0.0048485, "volume": 10312.0}, {"date": "2025-07-24", "close": 0.0048485, "volume": 2280.0}, {"date": "2025-07-29", "close": 0.0038788, "volume": 966026.0}, {"date": "2025-07-30", "close": 0.0038788, "volume": 737927.0}, {"date": "2025-07-31", "close": 0.0038788, "volume": 1354904.0}, {"date": "2025-08-01", "close": 0.00436365, "volume": 5568733.0}, {"date": "2025-08-05", "close": 0.0038788, "volume": 598056.0}, {"date": "2025-08-07", "close": 0.0038788, "volume": 73734.0}, {"date": "2025-08-11", "close": 0.0038788, "volume": 206249.0}, {"date": "2025-08-12", "close": 0.0038788, "volume": 2848299.0}, {"date": "2025-08-15", "close": 0.0038788, "volume": 1013435.0}, {"date": "2025-08-19", "close": 0.0038788, "volume": 117185.0}, {"date": "2025-08-20", "close": 0.0038788, "volume": 855213.0}, {"date": "2025-08-21", "close": 0.0038788, "volume": 184841.0}, {"date": "2025-08-26", "close": 0.0058182, "volume": 13059328.0}, {"date": "2025-08-27", "close": 0.0058182, "volume": 3642952.0}, {"date": "2025-08-28", "close": 0.0058182, "volume": 6750284.0}, {"date": "2025-08-29", "close": 0.0048485, "volume": 4769761.0}, {"date": "2025-09-01", "close": 0.0048485, "volume": 85593.0}, {"date": "2025-09-02", "close": 0.004, "volume": 4091505.0}, {"date": "2025-09-04", "close": 0.005, "volume": 1617290.0}, {"date": "2025-09-05", "close": 0.0045, "volume": 892950.0}, {"date": "2025-09-08", "close": 0.004, "volume": 4205000.0}, {"date": "2025-09-09", "close": 0.004, "volume": 2517875.0}, {"date": "2025-09-10", "close": 0.004, "volume": 6177337.0}, {"date": "2025-09-11", "close": 0.0035, "volume": 964442.0}, {"date": "2025-09-12", "close": 0.004, "volume": 2006.0}, {"date": "2025-09-15", "close": 0.0035, "volume": 1048449.0}, {"date": "2025-09-16", "close": 0.004, "volume": 1501105.0}, {"date": "2025-09-17", "close": 0.004, "volume": 1681262.0}, {"date": "2025-09-18", "close": 0.004, "volume": 2318776.0}, {"date": "2025-09-19", "close": 0.004, "volume": 2763599.0}, {"date": "2025-09-23", "close": 0.004, "volume": 550129.0}, {"date": "2025-09-24", "close": 0.004, "volume": 11750.0}, {"date": "2025-09-25", "close": 0.005, "volume": 18557035.0}, {"date": "2025-09-26", "close": 0.005, "volume": 4334166.0}, {"date": "2025-09-29", "close": 0.005, "volume": 1278743.0}, {"date": "2025-09-30", "close": 0.005, "volume": 356028.0}, {"date": "2025-10-01", "close": 0.005, "volume": 674597.0}, {"date": "2025-10-02", "close": 0.005, "volume": 1013430.0}, {"date": "2025-10-03", "close": 0.0045, "volume": 2094955.0}, {"date": "2025-10-06", "close": 0.004, "volume": 1765000.0}, {"date": "2025-10-07", "close": 0.004, "volume": 1144991.0}, {"date": "2025-10-08", "close": 0.005, "volume": 13637833.0}, {"date": "2025-10-09", "close": 0.005, "volume": 2210820.0}, {"date": "2025-10-10", "close": 0.005, "volume": 595327.0}, {"date": "2025-10-13", "close": 0.005, "volume": 1034184.0}, {"date": "2025-10-14", "close": 0.005, "volume": 1128365.0}, {"date": "2025-10-15", "close": 0.005, "volume": 4593179.0}, {"date": "2025-10-16", "close": 0.005, "volume": 3231907.0}, {"date": "2025-10-17", "close": 0.005, "volume": 10260056.0}, {"date": "2025-10-20", "close": 0.005, "volume": 6093326.0}, {"date": "2025-10-21", "close": 0.004, "volume": 1210714.0}, {"date": "2025-10-22", "close": 0.005, "volume": 625000.0}, {"date": "2025-10-23", "close": 0.005, "volume": 1255057.0}, {"date": "2025-10-24", "close": 0.005, "volume": 5172000.0}, {"date": "2025-10-27", "close": 0.005, "volume": 196536.0}, {"date": "2025-10-28", "close": 0.004, "volume": 200000.0}, {"date": "2025-10-29", "close": 0.005, "volume": 515403.0}, {"date": "2025-10-30", "close": 0.005, "volume": 50.0}, {"date": "2025-10-31", "close": 0.005, "volume": 590436.0}, {"date": "2025-11-05", "close": 0.004, "volume": 1297021.0}, {"date": "2025-11-06", "close": 0.004, "volume": 1099340.0}, {"date": "2025-11-07", "close": 0.003, "volume": 27543907.0}, {"date": "2025-11-10", "close": 0.004, "volume": 2946177.0}, {"date": "2025-11-11", "close": 0.004, "volume": 339859.0}, {"date": "2025-11-12", "close": 0.004, "volume": 301000.0}, {"date": "2025-11-13", "close": 0.004, "volume": 2330953.0}, {"date": "2025-11-14", "close": 0.005, "volume": 126759.0}, {"date": "2025-11-17", "close": 0.004, "volume": 2012127.0}, {"date": "2025-11-18", "close": 0.004, "volume": 6475792.0}, {"date": "2025-11-19", "close": 0.004, "volume": 500000.0}, {"date": "2025-11-20", "close": 0.004, "volume": 3400123.0}, {"date": "2025-11-24", "close": 0.004, "volume": 401000.0}, {"date": "2025-11-26", "close": 0.004, "volume": 25000.0}, {"date": "2025-11-27", "close": 0.004, "volume": 153636.0}, {"date": "2025-12-04", "close": 0.003, "volume": 15000.0}, {"date": "2025-12-08", "close": 0.003, "volume": 154.0}, {"date": "2025-12-09", "close": 0.003, "volume": 1950000.0}, {"date": "2025-12-10", "close": 0.004, "volume": 2400126.0}, {"date": "2025-12-11", "close": 0.004, "volume": 395000.0}, {"date": "2025-12-12", "close": 0.004, "volume": 100426.0}, {"date": "2025-12-15", "close": 0.004, "volume": 125000.0}, {"date": "2025-12-16", "close": 0.003, "volume": 150112.0}, {"date": "2025-12-17", "close": 0.004, "volume": 100300.0}, {"date": "2025-12-18", "close": 0.004, "volume": 40126.0}, {"date": "2025-12-19", "close": 0.004, "volume": 12000.0}, {"date": "2025-12-23", "close": 0.004, "volume": 100000.0}, {"date": "2025-12-29", "close": 0.004, "volume": 966293.0}, {"date": "2025-12-31", "close": 0.004, "volume": 580000.0}, {"date": "2026-01-02", "close": 0.004, "volume": 290030.0}, {"date": "2026-01-05", "close": 0.004, "volume": 991428.0}, {"date": "2026-01-06", "close": 0.004, "volume": 30000.0}, {"date": "2026-01-07", "close": 0.004, "volume": 2077919.0}, {"date": "2026-01-08", "close": 0.004, "volume": 2500.0}, {"date": "2026-01-12", "close": 0.0035, "volume": 500000.0}, {"date": "2026-01-13", "close": 0.004, "volume": 140877.0}, {"date": "2026-01-15", "close": 0.005, "volume": 42244761.0}, {"date": "2026-01-16", "close": 0.004, "volume": 8788678.0}, {"date": "2026-01-19", "close": 0.005, "volume": 756848.0}, {"date": "2026-01-20", "close": 0.004, "volume": 13500.0}, {"date": "2026-01-21", "close": 0.0045, "volume": 1350000.0}, {"date": "2026-01-22", "close": 0.0045, "volume": 30000.0}, {"date": "2026-01-23", "close": 0.0045, "volume": 1000469.0}, {"date": "2026-01-27", "close": 0.005, "volume": 30743282.0}, {"date": "2026-01-28", "close": 0.005, "volume": 800434.0}, {"date": "2026-01-29", "close": 0.005, "volume": 12725634.0}, {"date": "2026-01-30", "close": 0.005, "volume": 271181.0}, {"date": "2026-02-03", "close": 0.005, "volume": 5715445.0}, {"date": "2026-02-04", "close": 0.005, "volume": 600000.0}, {"date": "2026-02-05", "close": 0.005, "volume": 1983925.0}, {"date": "2026-02-06", "close": 0.005, "volume": 4400051.0}, {"date": "2026-02-09", "close": 0.0045, "volume": 1010245.0}, {"date": "2026-02-10", "close": 0.005, "volume": 4119904.0}, {"date": "2026-02-11", "close": 0.004, "volume": 1100000.0}, {"date": "2026-02-13", "close": 0.005, "volume": 10024.0}, {"date": "2026-02-16", "close": 0.004, "volume": 83333.0}, {"date": "2026-02-17", "close": 0.0045, "volume": 20000.0}, {"date": "2026-02-18", "close": 0.004, "volume": 1181398.0}, {"date": "2026-02-19", "close": 0.005, "volume": 3551649.0}, {"date": "2026-02-20", "close": 0.005, "volume": 155006.0}, {"date": "2026-02-23", "close": 0.005, "volume": 125197.0}, {"date": "2026-02-25", "close": 0.0045, "volume": 279426.0}, {"date": "2026-02-26", "close": 0.005, "volume": 1921400.0}, {"date": "2026-02-27", "close": 0.004, "volume": 430000.0}, {"date": "2026-03-02", "close": 0.005, "volume": 158882.0}, {"date": "2026-03-03", "close": 0.005, "volume": 197804.0}, {"date": "2026-03-04", "close": 0.005, "volume": 21074.0}, {"date": "2026-03-05", "close": 0.005, "volume": 1333498.0}, {"date": "2026-03-06", "close": 0.005, "volume": 429595.0}, {"date": "2026-03-09", "close": 0.005, "volume": 70405.0}, {"date": "2026-03-11", "close": 0.005, "volume": 1325000.0}, {"date": "2026-03-12", "close": 0.005, "volume": 686138.0}, {"date": "2026-03-13", "close": 0.005, "volume": 7765586.0}, {"date": "2026-03-16", "close": 0.004, "volume": 212760.0}, {"date": "2026-03-19", "close": 0.0045, "volume": 9637421.0}, {"date": "2026-03-20", "close": 0.005, "volume": 2563874.0}, {"date": "2026-03-23", "close": 0.004, "volume": 75001.0}, {"date": "2026-03-25", "close": 0.0045, "volume": 500.0}, {"date": "2026-03-26", "close": 0.004, "volume": 4056190.0}, {"date": "2026-03-30", "close": 0.0045, "volume": 500000.0}, {"date": "2026-03-31", "close": 0.0045, "volume": 100000.0}, {"date": "2026-04-01", "close": 0.004, "volume": 1960000.0}, {"date": "2026-04-09", "close": 0.0045, "volume": 1222222.0}, {"date": "2026-04-10", "close": 0.004, "volume": 217867.0}, {"date": "2026-04-13", "close": 0.0045, "volume": 56397.0}, {"date": "2026-04-14", "close": 0.005, "volume": 71593.0}, {"date": "2026-04-16", "close": 0.0045, "volume": 16.0}, {"date": "2026-04-17", "close": 0.005, "volume": 379243.0}, {"date": "2026-04-20", "close": 0.0045, "volume": 1091.0}, {"date": "2026-04-23", "close": 0.0045, "volume": 401093.0}, {"date": "2026-04-24", "close": 0.0045, "volume": 10003.0}, {"date": "2026-04-27", "close": 0.004, "volume": 337696.0}, {"date": "2026-04-28", "close": 0.004, "volume": 89600.0}, {"date": "2026-04-29", "close": 0.004, "volume": 266068.0}, {"date": "2026-05-01", "close": 0.004, "volume": 500000.0}, {"date": "2026-05-04", "close": 0.004, "volume": 278930.0}, {"date": "2026-05-05", "close": 0.004, "volume": 1092957.0}, {"date": "2026-05-06", "close": 0.004, "volume": 2580000.0}, {"date": "2026-05-07", "close": 0.004, "volume": 816000.0}, {"date": "2026-05-08", "close": 0.004, "volume": 109400.0}, {"date": "2026-05-11", "close": 0.0045, "volume": 172800.0}, {"date": "2026-05-13", "close": 0.004, "volume": 929140.0}, {"date": "2026-05-14", "close": 0.004, "volume": 4367.0}, {"date": "2026-05-19", "close": 0.004, "volume": 6120000.0}, {"date": "2026-05-20", "close": 0.004, "volume": 6492139.0}, {"date": "2026-05-21", "close": 0.004, "volume": 136945.0}, {"date": "2026-05-22", "close": 0.004, "volume": 1963.0}, {"date": "2026-05-25", "close": 0.004, "volume": 1818552.0}, {"date": "2026-05-26", "close": 0.004, "volume": 46491.0}, {"date": "2026-05-28", "close": 0.003, "volume": 63626.0}, {"date": "2026-05-29", "close": 0.0035, "volume": 21623.0}, {"date": "2026-06-02", "close": 0.003, "volume": 5020535.0}, {"date": "2026-06-03", "close": 0.003, "volume": 37225.0}, {"date": "2026-06-04", "close": 0.003, "volume": 112920.0}, {"date": "2026-06-05", "close": 0.003, "volume": 59134.0}, {"date": "2026-06-09", "close": 0.0035, "volume": 44936.0}, {"date": "2026-06-10", "close": 0.003, "volume": 550000.0}, {"date": "2026-06-11", "close": 0.0035, "volume": 35455.0}, {"date": "2026-06-12", "close": 0.004, "volume": 844197.0}, {"date": "2026-06-16", "close": 0.004, "volume": 2209.0}, {"date": "2026-06-17", "close": 0.0035, "volume": 243818.0}, {"date": "2026-06-18", "close": 0.004, "volume": 644264.0}, {"date": "2026-06-19", "close": 0.003, "volume": 350000.0}, {"date": "2026-06-22", "close": 0.0035, "volume": 1135000.0}, {"date": "2026-06-23", "close": 0.0035, "volume": 200000.0}, {"date": "2026-06-24", "close": 0.0035, "volume": 939375.0}, {"date": "2026-06-25", "close": 0.0035, "volume": 86112.0}, {"date": "2026-06-26", "close": 0.003, "volume": 106000.0}, {"date": "2026-06-29", "close": 0.003, "volume": 896163.0}, {"date": "2026-06-30", "close": 0.003, "volume": 5351910.0}, {"date": "2026-07-01", "close": 0.003, "volume": 11507551.0}, {"date": "2026-07-02", "close": 0.003, "volume": 2530147.0}, {"date": "2026-07-03", "close": 0.003, "volume": 183333.0}, {"date": "2026-07-10", "close": 0.003, "volume": 923.0}, {"date": "2026-07-13", "close": 0.003, "volume": 12.0}, {"date": "2026-07-15", "close": 0.003, "volume": 1038669.0}, {"date": "2026-07-16", "close": 0.003, "volume": 40187.0}, {"date": "2026-07-17", "close": 0.003, "volume": 1112500.0}, {"date": "2026-07-20", "close": 0.003, "volume": 4153147.0}, {"date": "2026-07-21", "close": 0.003, "volume": 1069658.0}, {"date": "2026-07-22", "close": 0.003, "volume": 300000.0}, {"date": "2026-07-23", "close": 0.003, "volume": 2618925.0}, {"date": "2026-07-24", "close": 0.003, "volume": 1100000.0}, {"date": "2026-07-27", "close": 0.003, "volume": 35367.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1364963.0}, {"date": "2026-07-29", "close": 0.003, "volume": 336121.0}, {"date": "2026-07-30", "close": 0.003, "volume": 23700.0}, {"date": "2026-07-31", "close": 0.003, "volume": 634583.0}, {"date": "2026-08-03", "close": 0.003, "volume": 1850.0}, {"date": "2026-08-04", "close": 0.003, "volume": 395625.0}, {"date": "2026-08-05", "close": 0.003, "volume": 189574.0}, {"date": "2026-08-06", "close": 0.003, "volume": 160000.0}, {"date": "2026-08-07", "close": 0.003, "volume": 3100625.0}, {"date": "2026-08-11", "close": 0.003, "volume": 1000000.0}, {"date": "2026-08-12", "close": 0.003, "volume": 6177.0}, {"date": "2026-08-13", "close": 0.003, "volume": 200000.0}, {"date": "2026-08-17", "close": 0.004, "volume": 24965041.0}, {"date": "2026-08-18", "close": 0.004, "volume": 13165980.0}, {"date": "2026-08-19", "close": 0.004, "volume": 20122653.0}, {"date": "2026-08-20", "close": 0.0045, "volume": 586158.0}, {"date": "2026-08-25", "close": 0.0045, "volume": 270000.0}, {"date": "2026-08-27", "close": 0.004, "volume": 2229449.0}, {"date": "2026-08-28", "close": 0.0045, "volume": 7746099.0}, {"date": "2026-08-31", "close": 0.004, "volume": 202617.0}, {"date": "2026-09-01", "close": 0.0045, "volume": 432000.0}, {"date": "2026-09-02", "close": 0.004, "volume": 5643326.0}, {"date": "2026-09-03", "close": 0.004, "volume": 329232.0}, {"date": "2026-09-08", "close": 0.004, "volume": 1849540.0}, {"date": "2026-09-10", "close": 0.003, "volume": 257801.0}, {"date": "2026-09-11", "close": 0.003, "volume": 11500.0}, {"date": "2026-09-14", "close": 0.004, "volume": 250000.0}, {"date": "2026-09-15", "close": 0.004, "volume": 575000.0}, {"date": "2026-09-16", "close": 0.004, "volume": 9323.0}, {"date": "2026-09-18", "close": 0.0035, "volume": 100000.0}], "refreshing": true}