{"ticker": "TAR", "overview": {"name": "Taruga Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TAR", "has_prices": true, "as_of": "2026-09-18", "last": 0.022, "prev_close": 0.0215, "change": 0.0005000000000000004, "change_pct": 0.023255813953488396, "session_volume": 801365.0, "vwap_5": 0.022500870447426043, "vwap_20": 0.02491336988113481, "vwap_60": 0.02282866656876593, "vwap_250": 0.019238654349192846, "high_52w": 0.028, "low_52w": 0.009, "avg_volume_20": 879168.25, "sessions": 400, "market_cap": {"value": 20429074.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155408", "src": "ASX", "ticker": "TAR", "cik": "", "company": "Taruga Minerals Limited", "company_raw": "Taruga Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155408", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "ASX-03154882", "src": "ASX", "ticker": "TAR", "cik": "", "company": "Taruga Minerals Limited", "company_raw": "Taruga Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154882", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "ASXSH-03151349", "src": "ASX", "ticker": "TAR", "cik": "", "company": "Taruga Minerals Limited", "company_raw": "Taruga Minerals Limited", "who": "Paul Cronin & Admiralty Resources Management Pty Ltd", "who_key": "Paul Cronin & Admiralty Resources Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Paul Cronin & Admiralty Resources Management Pty Ltd lifts TAR 6.10% to 8.53%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151349", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "ASXSH-03151348", "src": "ASX", "ticker": "TAR", "cik": "", "company": "Taruga Minerals Limited", "company_raw": "Taruga Minerals Limited", "who": "Glamour Division Pty Ltd", "who_key": "Glamour Division Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Glamour Division Pty Ltd lifts TAR 9.62% to 12.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151348", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "ASX-03123318", "src": "ASX", "ticker": "TAR", "cik": "", "company": "Taruga Minerals Limited", "company_raw": "Taruga Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123318", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Glamour Division Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.01, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151348-6A1350531", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Paul Cronin & Admiralty Resources Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.53, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151349-6A1350532", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Cronin", "notice_type": "3Y", "direct_shares": 56616929.0, "indirect_shares": 121959801.0, "indirect_account": "Glamour Division Pty Ltd", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150823-6A1350295", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-19", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stefan White", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Aylward", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sheena Eckhof", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Gasson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-02", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sheena Eckhof", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-06", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-06", "source_url": "https://www.marketindex.com.au/asx/tar", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/tar", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/tar", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/tar", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-19", "source_url": "https://www.marketindex.com.au/asx/tar", "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": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-11", "source_url": "https://www.marketindex.com.au/asx/tar", "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": "2022-03-17", "source_url": "https://www.marketindex.com.au/asx/tar", "needs_ocr": 0}], "directors": [{"name": "Chapman", "first_seen": "2024-12-11", "last_seen": "2024-12-11", "status": "current", "notices": 1}, {"name": "Paul Cronin", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Daniel Smith", "first_seen": "2017-09-06", "last_seen": "2017-09-06", "status": "past", "notices": 1}, {"name": "Mark Gasson", "first_seen": "2018-03-02", "last_seen": "2018-03-02", "status": "past", "notices": 1}, {"name": "Stefan White", "first_seen": "2020-01-22", "last_seen": "2020-01-22", "status": "past", "notices": 1}, {"name": "Sheena Eckhof", "first_seen": "2017-09-06", "last_seen": "2020-01-22", "status": "past", "notices": 2}, {"name": "Cameron Williams", "first_seen": "2020-01-22", "last_seen": "2020-01-22", "status": "past", "notices": 1}, {"name": "Bernard Aylward", "first_seen": "2020-01-22", "last_seen": "2020-01-22", "status": "past", "notices": 1}, {"name": "S White", "first_seen": "2020-02-19", "last_seen": "2020-02-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156069-6A1352794"}, {"date": "2026-10-28", "form": "Letter To Shareholders", "title": "AGM Notice to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154401-6A1351986"}, {"date": "2026-10-28", "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/2924-03154398-6A1351984"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Appointment of Managing Director", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154285-6A1351930"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151349-6A1350532"}], "performance": {"ticker": "TAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-02-07", "close": 3.2831484, "volume": 4873.0}, {"date": "2012-02-08", "close": 3.2831484, "volume": 3655.0}, {"date": "2012-02-09", "close": 3.2831484, "volume": 7432.0}, {"date": "2012-02-10", "close": 3.2831484, "volume": 6539.0}, {"date": "2012-02-14", "close": 3.11899098, "volume": 10356.0}, {"date": "2012-02-15", "close": 3.11899098, "volume": 4873.0}, {"date": "2012-02-16", "close": 3.11899098, "volume": 3046.0}, {"date": "2012-02-17", "close": 3.11899098, "volume": 12062.0}, {"date": "2012-02-20", "close": 3.11899098, "volume": 892.0}, {"date": "2012-02-21", "close": 3.11899098, "volume": 16164.0}, {"date": "2012-02-22", "close": 3.11899098, "volume": 9138.0}, {"date": "2012-02-23", "close": 3.2831484, "volume": 2082.0}, {"date": "2012-02-24", "close": 3.2831484, "volume": 1828.0}, {"date": "2012-02-27", "close": 3.20106969, "volume": 2729.0}, {"date": "2012-02-28", "close": 3.20106969, "volume": 3990.0}, {"date": "2012-02-29", "close": 3.2831484, "volume": 1858.0}, {"date": "2012-03-01", "close": 3.20106969, "volume": 6092.0}, {"date": "2012-03-05", "close": 3.20106969, "volume": 9909.0}, {"date": "2012-03-06", "close": 3.20106969, "volume": 6113.0}, {"date": "2012-03-07", "close": 3.20106969, "volume": 156.0}, {"date": "2012-03-09", "close": 2.95483356, "volume": 19851.0}, {"date": "2012-03-15", "close": 2.95483356, "volume": 13865.0}, {"date": "2012-03-16", "close": 3.11899098, "volume": 4873.0}, {"date": "2012-03-19", "close": 3.11899098, "volume": 9138.0}, {"date": "2012-03-20", "close": 3.11899098, "volume": 8085.0}, {"date": "2012-03-21", "close": 3.2831484, "volume": 890.0}, {"date": "2012-03-22", "close": 3.2831484, "volume": 2156.0}, {"date": "2012-03-23", "close": 3.61146324, "volume": 14035.0}, {"date": "2012-03-26", "close": 3.2831484, "volume": 6396.0}, {"date": "2012-03-27", "close": 3.2831484, "volume": 1218.0}, {"date": "2012-03-28", "close": 3.20106969, "volume": 4557.0}, {"date": "2012-03-29", "close": 3.20106969, "volume": 4264.0}, {"date": "2012-03-30", "close": 3.2831484, "volume": 6092.0}, {"date": "2012-04-02", "close": 3.20106969, "volume": 5024.0}, {"date": "2012-04-04", "close": 3.03691227, "volume": 6803.0}, {"date": "2012-04-05", "close": 3.03691227, "volume": 1218.0}, {"date": "2012-04-11", "close": 2.87275485, "volume": 8528.0}, {"date": "2012-04-12", "close": 2.70859743, "volume": 7005.0}, {"date": "2012-04-16", "close": 2.70859743, "volume": 2132.0}, {"date": "2012-04-17", "close": 2.62651872, "volume": 1259.0}, {"date": "2012-04-19", "close": 2.62651872, "volume": 2400.0}, {"date": "2012-04-24", "close": 2.4623613, "volume": 3350.0}, {"date": "2012-04-26", "close": 2.54444001, "volume": 609.0}, {"date": "2012-04-30", "close": 2.54444001, "volume": 1218.0}, {"date": "2012-05-01", "close": 2.62651872, "volume": 746.0}, {"date": "2012-05-02", "close": 2.62651872, "volume": 4569.0}, {"date": "2012-05-07", "close": 2.05196775, "volume": 9442.0}, {"date": "2012-05-09", "close": 2.13404646, "volume": 3046.0}, {"date": "2012-05-15", "close": 2.13404646, "volume": 609.0}, {"date": "2012-05-16", "close": 2.13404646, "volume": 3046.0}, {"date": "2012-05-28", "close": 2.05196775, "volume": 1523.0}, {"date": "2012-06-04", "close": 1.6415742, "volume": 156.0}, {"date": "2012-06-06", "close": 1.80573162, "volume": 1862.0}, {"date": "2012-06-07", "close": 1.96988904, "volume": 5422.0}, {"date": "2012-06-08", "close": 2.21612517, "volume": 4995.0}, {"date": "2012-06-12", "close": 1.96988904, "volume": 3046.0}, {"date": "2012-06-15", "close": 2.13404646, "volume": 1492.0}, {"date": "2012-06-19", "close": 1.96988904, "volume": 244.0}, {"date": "2012-06-21", "close": 2.13404646, "volume": 2772.0}, {"date": "2012-06-22", "close": 2.13404646, "volume": 495.0}, {"date": "2012-06-27", "close": 1.88781033, "volume": 3046.0}, {"date": "2012-06-28", "close": 2.05196775, "volume": 609.0}, {"date": "2012-06-29", "close": 2.05196775, "volume": 2437.0}, {"date": "2012-07-03", "close": 1.80573162, "volume": 6396.0}, {"date": "2012-07-04", "close": 1.6415742, "volume": 16052.0}, {"date": "2012-07-06", "close": 1.47741678, "volume": 14483.0}, {"date": "2012-07-09", "close": 1.6415742, "volume": 609.0}, {"date": "2012-07-10", "close": 1.47741678, "volume": 1690.0}, {"date": "2012-07-13", "close": 1.47741678, "volume": 932.0}, {"date": "2012-07-17", "close": 1.55949549, "volume": 3655.0}, {"date": "2012-07-18", "close": 1.47741678, "volume": 758.0}, {"date": "2012-07-19", "close": 1.47741678, "volume": 2287.0}, {"date": "2012-07-23", "close": 1.39533807, "volume": 717.0}, {"date": "2012-07-24", "close": 1.39533807, "volume": 7127.0}, {"date": "2012-07-26", "close": 1.31325936, "volume": 1828.0}, {"date": "2012-07-27", "close": 1.23118065, "volume": 442.0}, {"date": "2012-08-02", "close": 1.280427876, "volume": 2741.0}, {"date": "2012-08-09", "close": 1.23118065, "volume": 3701.0}, {"date": "2012-08-13", "close": 1.23118065, "volume": 4127.0}, {"date": "2012-08-16", "close": 1.23118065, "volume": 792.0}, {"date": "2012-08-20", "close": 1.39533807, "volume": 2814.0}, {"date": "2012-08-23", "close": 1.55949549, "volume": 2132.0}, {"date": "2012-08-24", "close": 1.88781033, "volume": 4234.0}, {"date": "2012-08-27", "close": 1.88781033, "volume": 325.0}, {"date": "2012-08-28", "close": 1.80573162, "volume": 4487.0}, {"date": "2012-08-30", "close": 1.96988904, "volume": 3046.0}, {"date": "2012-08-31", "close": 1.96988904, "volume": 3340.0}, {"date": "2012-09-03", "close": 1.96988904, "volume": 1320.0}, {"date": "2012-09-04", "close": 2.13404646, "volume": 256.0}, {"date": "2012-09-05", "close": 2.13404646, "volume": 2437.0}, {"date": "2012-09-10", "close": 2.13404646, "volume": 12183.0}, {"date": "2012-09-11", "close": 2.05196775, "volume": 3046.0}, {"date": "2012-09-13", "close": 2.13404646, "volume": 27756.0}, {"date": "2012-09-14", "close": 2.21612517, "volume": 7092.0}, {"date": "2012-09-17", "close": 2.29820388, "volume": 5290.0}, {"date": "2012-09-18", "close": 2.13404646, "volume": 6927.0}, {"date": "2012-09-19", "close": 1.96988904, "volume": 3898.0}, {"date": "2012-09-20", "close": 1.96988904, "volume": 609.0}, {"date": "2012-09-26", "close": 1.55949549, "volume": 914.0}, {"date": "2012-09-28", "close": 1.80573162, "volume": 1888.0}, {"date": "2012-10-01", "close": 1.88781033, "volume": 609.0}, {"date": "2012-10-02", "close": 1.6415742, "volume": 1048.0}, {"date": "2012-10-04", "close": 1.6415742, "volume": 2757.0}, {"date": "2012-10-05", "close": 2.4623613, "volume": 4630.0}, {"date": "2012-10-08", "close": 2.54444001, "volume": 5361.0}, {"date": "2012-10-10", "close": 2.05196775, "volume": 3518.0}, {"date": "2012-10-11", "close": 2.05196775, "volume": 5787.0}, {"date": "2012-10-12", "close": 2.4623613, "volume": 569.0}, {"date": "2012-10-15", "close": 2.29820388, "volume": 2565.0}, {"date": "2012-10-16", "close": 2.13404646, "volume": 4416.0}, {"date": "2012-10-19", "close": 2.13404646, "volume": 487.0}, {"date": "2012-10-22", "close": 2.13404646, "volume": 1517.0}, {"date": "2012-10-24", "close": 2.05196775, "volume": 3788.0}, {"date": "2012-11-01", "close": 1.88781033, "volume": 256.0}, {"date": "2012-11-02", "close": 1.80573162, "volume": 1218.0}, {"date": "2012-11-05", "close": 1.80573162, "volume": 609.0}, {"date": "2012-11-07", "close": 1.80573162, "volume": 3344.0}, {"date": "2012-11-09", "close": 1.80573162, "volume": 3046.0}, {"date": "2012-11-13", "close": 1.80573162, "volume": 4624.0}, {"date": "2012-11-15", "close": 1.72365291, "volume": 1523.0}, {"date": "2012-11-19", "close": 1.72365291, "volume": 305.0}, {"date": "2012-11-26", "close": 1.39533807, "volume": 1804.0}, {"date": "2012-11-27", "close": 1.280427876, "volume": 457.0}, {"date": "2012-11-29", "close": 1.39533807, "volume": 30.0}, {"date": "2012-11-30", "close": 1.80573162, "volume": 2863.0}, {"date": "2012-12-04", "close": 1.6415742, "volume": 3320.0}, {"date": "2012-12-05", "close": 1.72365291, "volume": 482.0}, {"date": "2012-12-07", "close": 1.55949549, "volume": 1249.0}, {"date": "2012-12-11", "close": 1.55949549, "volume": 1493.0}, {"date": "2012-12-13", "close": 1.47741678, "volume": 609.0}, {"date": "2012-12-17", "close": 1.39533807, "volume": 1218.0}, {"date": "2012-12-20", "close": 1.31325936, "volume": 1218.0}, {"date": "2013-01-02", "close": 1.296843618, "volume": 1949.0}, {"date": "2013-01-04", "close": 1.14910194, "volume": 254.0}, {"date": "2013-01-07", "close": 1.06702323, "volume": 2284.0}, {"date": "2013-01-11", "close": 1.247596392, "volume": 609.0}, {"date": "2013-01-16", "close": 1.296843618, "volume": 1643.0}, {"date": "2013-01-17", "close": 1.296843618, "volume": 672.0}, {"date": "2013-01-18", "close": 1.55949549, "volume": 1523.0}, {"date": "2013-01-21", "close": 1.55949549, "volume": 609.0}, {"date": "2013-01-23", "close": 1.47741678, "volume": 366.0}, {"date": "2013-01-24", "close": 1.31325936, "volume": 6092.0}, {"date": "2013-02-07", "close": 1.296843618, "volume": 1312.0}, {"date": "2013-02-08", "close": 1.280427876, "volume": 1111.0}, {"date": "2013-02-12", "close": 1.23118065, "volume": 3046.0}, {"date": "2013-02-15", "close": 1.247596392, "volume": 609.0}, {"date": "2013-02-18", "close": 1.247596392, "volume": 914.0}, {"date": "2013-02-25", "close": 1.23118065, "volume": 451.0}, {"date": "2013-02-26", "close": 1.23118065, "volume": 14282.0}, {"date": "2013-02-27", "close": 1.55949549, "volume": 22844.0}, {"date": "2013-02-28", "close": 1.6415742, "volume": 17517.0}, {"date": "2013-03-01", "close": 1.72365291, "volume": 1218.0}, {"date": "2013-03-04", "close": 1.31325936, "volume": 2772.0}, {"date": "2013-03-05", "close": 1.39533807, "volume": 1218.0}, {"date": "2013-03-08", "close": 1.39533807, "volume": 1523.0}, {"date": "2013-03-11", "close": 1.39533807, "volume": 670.0}, {"date": "2013-03-12", "close": 1.39533807, "volume": 10173.0}, {"date": "2013-03-14", "close": 1.31325936, "volume": 2559.0}, {"date": "2013-03-19", "close": 1.23118065, "volume": 1684.0}, {"date": "2013-03-25", "close": 1.543079748, "volume": 6396.0}, {"date": "2013-03-26", "close": 1.543079748, "volume": 6884.0}, {"date": "2013-03-28", "close": 1.47741678, "volume": 5757.0}, {"date": "2013-04-05", "close": 1.39533807, "volume": 1371.0}, {"date": "2013-04-09", "close": 1.31325936, "volume": 1523.0}, {"date": "2013-04-16", "close": 1.14910194, "volume": 3960.0}, {"date": "2013-04-24", "close": 0.98494452, "volume": 1997.0}, {"date": "2013-04-26", "close": 0.8207871, "volume": 3381.0}, {"date": "2013-04-30", "close": 0.755124132, "volume": 609.0}, {"date": "2013-05-02", "close": 0.65662968, "volume": 6092.0}, {"date": "2013-05-08", "close": 0.65662968, "volume": 6092.0}, {"date": "2013-05-10", "close": 0.65662968, "volume": 8425.0}, {"date": "2013-05-15", "close": 0.65662968, "volume": 16448.0}, {"date": "2013-05-16", "close": 0.65662968, "volume": 713.0}, {"date": "2013-06-04", "close": 0.49247226, "volume": 2619.0}, {"date": "2013-06-11", "close": 0.49247226, "volume": 426.0}, {"date": "2013-06-17", "close": 0.32831484, "volume": 4142.0}, {"date": "2013-06-18", "close": 0.41039355, "volume": 1218.0}, {"date": "2013-06-19", "close": 0.41039355, "volume": 10843.0}, {"date": "2013-06-20", "close": 0.41039355, "volume": 4264.0}, {"date": "2013-06-21", "close": 0.41039355, "volume": 20377.0}, {"date": "2013-06-25", "close": 0.41039355, "volume": 9138.0}, {"date": "2013-07-02", "close": 0.344730582, "volume": 3046.0}, {"date": "2013-07-12", "close": 0.279067614, "volume": 9473.0}, {"date": "2013-07-18", "close": 0.279067614, "volume": 1523.0}, {"date": "2013-07-19", "close": 0.279067614, "volume": 2711.0}, {"date": "2013-07-23", "close": 0.24623613, "volume": 6092.0}, {"date": "2013-07-30", "close": 0.361146324, "volume": 13341.0}, {"date": "2013-08-05", "close": 0.361146324, "volume": 12183.0}, {"date": "2013-08-07", "close": 0.32831484, "volume": 3046.0}, {"date": "2013-08-08", "close": 0.361146324, "volume": 8559.0}, {"date": "2013-08-26", "close": 0.65662968, "volume": 1218.0}, {"date": "2013-08-30", "close": 0.32831484, "volume": 36550.0}, {"date": "2013-09-10", "close": 0.24623613, "volume": 9138.0}, {"date": "2013-09-20", "close": 0.24623613, "volume": 4569.0}, {"date": "2013-09-25", "close": 0.24623613, "volume": 609.0}, {"date": "2013-09-30", "close": 0.24623613, "volume": 4264.0}, {"date": "2013-10-03", "close": 0.24623613, "volume": 10965.0}, {"date": "2013-10-16", "close": 0.24623613, "volume": 1523.0}, {"date": "2013-10-25", "close": 0.24623613, "volume": 4264.0}, {"date": "2013-10-29", "close": 0.24623613, "volume": 4569.0}, {"date": "2013-11-06", "close": 0.24623613, "volume": 17361.0}, {"date": "2013-11-11", "close": 0.196988904, "volume": 70968.0}, {"date": "2013-11-13", "close": 0.196988904, "volume": 82238.0}, {"date": "2013-12-04", "close": 0.213404646, "volume": 609.0}, {"date": "2013-12-17", "close": 0.229820388, "volume": 19798.0}, {"date": "2014-01-21", "close": 0.229820388, "volume": 6092.0}, {"date": "2014-01-29", "close": 0.32831484, "volume": 31068.0}, {"date": "2014-01-30", "close": 0.361146324, "volume": 6092.0}, {"date": "2014-02-03", "close": 0.32831484, "volume": 2254.0}, {"date": "2014-02-04", "close": 0.32831484, "volume": 27835.0}, {"date": "2014-02-11", "close": 0.32831484, "volume": null}, {"date": "2014-02-28", "close": 0.361146324, "volume": 1523.0}, {"date": "2014-03-05", "close": 0.344730582, "volume": 3046.0}, {"date": "2014-03-07", "close": 0.344730582, "volume": 3046.0}, {"date": "2014-04-07", "close": 0.32831484, "volume": 3046.0}, {"date": "2014-04-30", "close": 0.213404646, "volume": 3046.0}, {"date": "2014-05-01", "close": 0.196988904, "volume": 3960.0}, {"date": "2014-05-13", "close": 0.180573162, "volume": 14986.0}, {"date": "2014-05-15", "close": 0.147741678, "volume": 12183.0}, {"date": "2014-05-16", "close": 0.16415742, "volume": 29607.0}, {"date": "2014-05-22", "close": 0.098494452, "volume": 32286.0}, {"date": "2014-05-26", "close": 0.08207871, "volume": 21321.0}, {"date": "2014-05-28", "close": 0.08207871, "volume": 1218.0}, {"date": "2014-05-29", "close": 0.08207871, "volume": 1523.0}, {"date": "2014-06-03", "close": 0.08207871, "volume": 30459.0}, {"date": "2014-06-06", "close": 0.098494452, "volume": 36415.0}, {"date": "2014-06-12", "close": 0.098494452, "volume": 22661.0}, {"date": "2014-06-16", "close": 0.098494452, "volume": 19798.0}, {"date": "2014-06-17", "close": 0.098494452, "volume": 15229.0}, {"date": "2014-06-26", "close": 0.08207871, "volume": 2284.0}, {"date": "2014-06-27", "close": 0.098494452, "volume": 13911.0}, {"date": "2014-07-03", "close": 0.098494452, "volume": 609.0}, {"date": "2014-07-08", "close": 0.098494452, "volume": 3046.0}, {"date": "2014-07-24", "close": 0.114910194, "volume": 6092.0}, {"date": "2014-08-18", "close": 0.114910194, "volume": 17753.0}, {"date": "2014-08-27", "close": 0.114910194, "volume": 30958.0}, {"date": "2014-08-28", "close": 0.098494452, "volume": 22040.0}, {"date": "2014-08-29", "close": 0.08207871, "volume": 1268.0}, {"date": "2014-09-02", "close": 0.08207871, "volume": 18275.0}, {"date": "2014-09-03", "close": 0.065662968, "volume": 19225.0}, {"date": "2014-09-19", "close": 0.114910194, "volume": 9138.0}, {"date": "2014-09-23", "close": 0.114910194, "volume": 15838.0}, {"date": "2014-09-26", "close": 0.114910194, "volume": 4251.0}, {"date": "2014-09-29", "close": 0.114910194, "volume": 1042.0}, {"date": "2014-10-07", "close": 0.098494452, "volume": 56843.0}, {"date": "2014-10-08", "close": 0.098494452, "volume": 42642.0}, {"date": "2014-10-09", "close": 0.098494452, "volume": 19139.0}, {"date": "2014-10-13", "close": 0.098494452, "volume": 103061.0}, {"date": "2014-10-14", "close": 0.114910194, "volume": 30459.0}, {"date": "2014-10-15", "close": 0.114910194, "volume": 104869.0}, {"date": "2014-10-16", "close": 0.114910194, "volume": 78266.0}, {"date": "2014-10-17", "close": 0.114910194, "volume": 152293.0}, {"date": "2014-10-20", "close": 0.114910194, "volume": 308973.0}, {"date": "2014-10-21", "close": 0.114910194, "volume": 164318.0}, {"date": "2014-10-22", "close": 0.114910194, "volume": 343982.0}, {"date": "2014-10-23", "close": 0.114910194, "volume": 243669.0}, {"date": "2014-10-24", "close": 0.131325936, "volume": 233284.0}, {"date": "2014-10-27", "close": 0.147741678, "volume": 61961.0}, {"date": "2014-10-28", "close": 0.114910194, "volume": 152416.0}, {"date": "2014-10-30", "close": 0.114910194, "volume": 227495.0}, {"date": "2014-11-03", "close": 0.131325936, "volume": 285466.0}, {"date": "2014-11-05", "close": 0.147741678, "volume": 483241.0}, {"date": "2014-11-07", "close": 0.147741678, "volume": 484291.0}, {"date": "2014-11-10", "close": 0.147741678, "volume": 1071975.0}, {"date": "2014-11-11", "close": 0.114910194, "volume": 208797.0}, {"date": "2014-11-12", "close": 0.114910194, "volume": 109325.0}, {"date": "2014-11-13", "close": 0.147741678, "volume": 140593.0}, {"date": "2014-11-14", "close": 0.131325936, "volume": 25759.0}, {"date": "2014-11-17", "close": 0.147741678, "volume": 60003.0}, {"date": "2014-11-18", "close": 0.131325936, "volume": 45514.0}, {"date": "2014-11-19", "close": 0.131325936, "volume": 15838.0}, {"date": "2014-11-20", "close": 0.131325936, "volume": 9467.0}, {"date": "2014-11-21", "close": 0.147741678, "volume": 10153.0}, {"date": "2014-11-24", "close": 0.131325936, "volume": 25071.0}, {"date": "2014-11-26", "close": 0.147741678, "volume": 15616.0}, {"date": "2014-11-27", "close": 0.147741678, "volume": 15229.0}, {"date": "2014-11-28", "close": 0.131325936, "volume": 36550.0}, {"date": "2014-12-02", "close": 0.213404646, "volume": 531800.0}, {"date": "2014-12-03", "close": 0.16415742, "volume": 461086.0}, {"date": "2014-12-04", "close": 0.180573162, "volume": 115707.0}, {"date": "2014-12-05", "close": 0.180573162, "volume": 41834.0}, {"date": "2014-12-08", "close": 0.180573162, "volume": 6092.0}, {"date": "2014-12-09", "close": 0.147741678, "volume": 62000.0}, {"date": "2014-12-10", "close": 0.147741678, "volume": 41972.0}, {"date": "2014-12-11", "close": 0.16415742, "volume": 29545.0}, {"date": "2014-12-15", "close": 0.147741678, "volume": 10356.0}, {"date": "2014-12-17", "close": 0.131325936, "volume": 64098.0}, {"date": "2014-12-18", "close": 0.114910194, "volume": 82786.0}, {"date": "2014-12-19", "close": 0.114910194, "volume": 42676.0}, {"date": "2014-12-22", "close": 0.131325936, "volume": 83890.0}, {"date": "2014-12-24", "close": 0.131325936, "volume": 21169.0}, {"date": "2014-12-29", "close": 0.114910194, "volume": 63963.0}, {"date": "2014-12-30", "close": 0.098494452, "volume": 17759.0}, {"date": "2014-12-31", "close": 0.098494452, "volume": 6092.0}, {"date": "2015-01-02", "close": 0.098494452, "volume": 6092.0}, {"date": "2015-01-07", "close": 0.114910194, "volume": 52264.0}, {"date": "2015-01-09", "close": 0.098494452, "volume": 11462.0}, {"date": "2015-01-12", "close": 0.098494452, "volume": 16858.0}, {"date": "2015-01-16", "close": 0.114910194, "volume": 9138.0}, {"date": "2015-01-19", "close": 0.114910194, "volume": 9486.0}, {"date": "2015-01-20", "close": 0.131325936, "volume": 24367.0}, {"date": "2015-01-21", "close": 0.147741678, "volume": 2099.0}, {"date": "2015-01-27", "close": 0.147741678, "volume": 30459.0}, {"date": "2015-01-28", "close": 0.147741678, "volume": 8407.0}, {"date": "2015-01-29", "close": 0.098494452, "volume": 178074.0}, {"date": "2015-01-30", "close": 0.114910194, "volume": 38016.0}, {"date": "2015-02-02", "close": 0.114910194, "volume": 8702.0}, {"date": "2015-02-03", "close": 0.098494452, "volume": 5659.0}, {"date": "2015-02-05", "close": 0.08207871, "volume": 175722.0}, {"date": "2015-02-06", "close": 0.08207871, "volume": 14011.0}, {"date": "2015-02-09", "close": 0.098494452, "volume": 204555.0}, {"date": "2015-02-10", "close": 0.098494452, "volume": 57193.0}, {"date": "2015-02-11", "close": 0.08207871, "volume": 13281.0}, {"date": "2015-02-12", "close": 0.065662968, "volume": 30459.0}, {"date": "2015-02-13", "close": 0.114910194, "volume": 40040.0}, {"date": "2015-02-16", "close": 0.08207871, "volume": 4569.0}, {"date": "2015-02-17", "close": 0.08207871, "volume": 7310.0}, {"date": "2015-02-19", "close": 0.08207871, "volume": 1035.0}, {"date": "2015-02-20", "close": 0.08207871, "volume": 71923.0}, {"date": "2015-02-23", "close": 0.065662968, "volume": 100513.0}, {"date": "2015-02-24", "close": 0.065662968, "volume": 66555.0}, {"date": "2015-02-25", "close": 0.08207871, "volume": 80627.0}, {"date": "2015-02-26", "close": 0.098494452, "volume": 270782.0}, {"date": "2015-02-27", "close": 0.08207871, "volume": 45140.0}, {"date": "2015-03-02", "close": 0.08207871, "volume": 31712.0}, {"date": "2015-03-03", "close": 0.098494452, "volume": 74319.0}, {"date": "2015-03-04", "close": 0.114910194, "volume": 15296.0}, {"date": "2015-03-05", "close": 0.131325936, "volume": 113801.0}, {"date": "2015-03-09", "close": 0.114910194, "volume": 62135.0}, {"date": "2015-03-10", "close": 0.131325936, "volume": 65763.0}, {"date": "2015-03-11", "close": 0.114910194, "volume": 39045.0}, {"date": "2015-03-16", "close": 0.114910194, "volume": 65184.0}, {"date": "2015-03-17", "close": 0.098494452, "volume": 8528.0}, {"date": "2015-03-19", "close": 0.114910194, "volume": 6092.0}, {"date": "2015-03-20", "close": 0.114910194, "volume": 75452.0}, {"date": "2015-03-23", "close": 0.131325936, "volume": 18275.0}, {"date": "2015-03-24", "close": 0.131325936, "volume": 6092.0}, {"date": "2015-03-25", "close": 0.131325936, "volume": 2437.0}, {"date": "2015-03-27", "close": 0.131325936, "volume": 12062.0}, {"date": "2015-03-30", "close": 0.114910194, "volume": 24367.0}, {"date": "2015-04-02", "close": 0.131325936, "volume": 5483.0}, {"date": "2015-04-08", "close": 0.114910194, "volume": 4359.0}, {"date": "2015-04-16", "close": 0.114910194, "volume": 9476.0}, {"date": "2015-04-23", "close": 0.098494452, "volume": 103481.0}, {"date": "2015-04-24", "close": 0.08207871, "volume": 15714.0}, {"date": "2015-04-28", "close": 0.08207871, "volume": 15789.0}, {"date": "2015-04-30", "close": 0.098494452, "volume": 12183.0}, {"date": "2015-05-01", "close": 0.08207871, "volume": 45028.0}, {"date": "2015-05-04", "close": 0.098494452, "volume": 47870.0}, {"date": "2015-05-06", "close": 0.08207871, "volume": 9443.0}, {"date": "2015-05-07", "close": 0.08207871, "volume": 3553.0}, {"date": "2015-05-08", "close": 0.08207871, "volume": 15229.0}, {"date": "2015-05-11", "close": 0.08207871, "volume": 14416.0}, {"date": "2015-05-12", "close": 0.08207871, "volume": 14316.0}, {"date": "2015-05-13", "close": 0.08207871, "volume": 11473.0}, {"date": "2015-05-14", "close": 0.08207871, "volume": 16448.0}, {"date": "2015-05-15", "close": 0.08207871, "volume": 14011.0}, {"date": "2015-05-20", "close": 0.08207871, "volume": 57239.0}, {"date": "2015-05-21", "close": 0.08207871, "volume": 122285.0}, {"date": "2015-05-22", "close": 0.08207871, "volume": 18836.0}, {"date": "2015-05-25", "close": 0.08207871, "volume": 60917.0}, {"date": "2015-05-27", "close": 0.065662968, "volume": 28753.0}, {"date": "2015-05-28", "close": 0.065662968, "volume": 7310.0}, {"date": "2015-05-29", "close": 0.08207871, "volume": 18398.0}, {"date": "2015-06-01", "close": 0.08207871, "volume": 8833.0}, {"date": "2015-06-02", "close": 0.065662968, "volume": 3046.0}, {"date": "2015-06-03", "close": 0.08207871, "volume": 12183.0}, {"date": "2015-06-04", "close": 0.08207871, "volume": 6153.0}, {"date": "2015-06-11", "close": 0.065662968, "volume": 8833.0}, {"date": "2015-06-15", "close": 0.065662968, "volume": 74595.0}, {"date": "2015-06-17", "close": 0.065662968, "volume": 21626.0}, {"date": "2015-06-19", "close": 0.08207871, "volume": 7615.0}, {"date": "2015-06-25", "close": 0.065662968, "volume": 69941.0}, {"date": "2015-06-29", "close": 0.065662968, "volume": 47453.0}, {"date": "2015-06-30", "close": 0.065662968, "volume": 20767.0}, {"date": "2015-07-01", "close": 0.065662968, "volume": 6092.0}, {"date": "2015-07-08", "close": 0.08207871, "volume": 7310.0}, {"date": "2015-07-31", "close": 0.04530747, "volume": 2.0}, {"date": "2015-08-10", "close": 0.04990388, "volume": 27489.0}, {"date": "2015-08-11", "close": 0.04924725, "volume": 44087.0}, {"date": "2015-08-12", "close": 0.04990388, "volume": 19538.0}, {"date": "2015-08-13", "close": 0.0525304, "volume": 9138.0}, {"date": "2015-08-17", "close": 0.06894615, "volume": 91580.0}, {"date": "2015-08-18", "close": 0.06894615, "volume": 2086.0}, {"date": "2015-08-21", "close": 0.05121714, "volume": 15229.0}, {"date": "2015-08-27", "close": 0.04990388, "volume": 9160.0}, {"date": "2015-08-28", "close": 0.04990388, "volume": 2559.0}, {"date": "2015-08-31", "close": 0.04990388, "volume": 7188.0}, {"date": "2015-09-02", "close": 0.04990388, "volume": 45418.0}, {"date": "2015-09-03", "close": 0.05384366, "volume": 5275.0}, {"date": "2015-09-04", "close": 0.05581355, "volume": 30459.0}, {"date": "2015-09-07", "close": 0.0590967, "volume": 4322.0}, {"date": "2015-09-09", "close": 0.0590967, "volume": 3046.0}, {"date": "2015-09-10", "close": 0.0590967, "volume": 34418.0}, {"date": "2015-09-11", "close": 0.0590967, "volume": 6092.0}, {"date": "2015-09-15", "close": 0.06172322, "volume": 1817.0}, {"date": "2015-09-17", "close": 0.06369311, "volume": 276527.0}, {"date": "2015-09-29", "close": 0.05384366, "volume": 159907.0}, {"date": "2015-10-05", "close": 0.05384366, "volume": 6092.0}, {"date": "2015-10-06", "close": 0.05384366, "volume": 39255.0}, {"date": "2015-10-12", "close": 0.05384366, "volume": 18275.0}, {"date": "2015-10-21", "close": 0.05384366, "volume": 21190.0}, {"date": "2015-10-23", "close": 0.05581355, "volume": 375344.0}, {"date": "2015-11-05", "close": 0.05844007, "volume": 819.0}, {"date": "2015-11-12", "close": 0.0525304, "volume": 15229.0}, {"date": "2015-11-13", "close": 0.0459641, "volume": 173918.0}, {"date": "2015-11-19", "close": 0.0459641, "volume": 36377.0}, {"date": "2015-11-23", "close": 0.04202432, "volume": 6737.0}, {"date": "2015-11-26", "close": 0.04727736, "volume": 60917.0}, {"date": "2015-11-30", "close": 0.04727736, "volume": 45688.0}, {"date": "2015-12-01", "close": 0.0459641, "volume": 15394.0}, {"date": "2015-12-07", "close": 0.0459641, "volume": 30294.0}, {"date": "2015-12-09", "close": 0.0393978, "volume": 15229.0}, {"date": "2015-12-10", "close": 0.0393978, "volume": 33504.0}, {"date": "2015-12-11", "close": 0.0393978, "volume": 4081.0}, {"date": "2015-12-17", "close": 0.04268095, "volume": 49221.0}, {"date": "2016-01-04", "close": 0.0393978, "volume": 85284.0}, {"date": "2016-01-07", "close": 0.0393978, "volume": 13706.0}, {"date": "2016-01-13", "close": 0.0393978, "volume": 4386.0}, {"date": "2016-01-18", "close": 0.04268095, "volume": 13120.0}, {"date": "2016-01-22", "close": 0.0459641, "volume": 118953.0}, {"date": "2016-01-25", "close": 0.0459641, "volume": 8638.0}, {"date": "2016-01-27", "close": 0.0459641, "volume": 154151.0}, {"date": "2016-01-29", "close": 0.0393978, "volume": 9138.0}, {"date": "2016-02-01", "close": 0.04268095, "volume": 54825.0}, {"date": "2016-02-04", "close": 0.04268095, "volume": 3807.0}, {"date": "2016-02-08", "close": 0.04268095, "volume": 48734.0}, {"date": "2016-02-12", "close": 0.04268095, "volume": 59013.0}, {"date": "2016-02-18", "close": 0.04071106, "volume": 76146.0}, {"date": "2016-02-22", "close": 0.04202432, "volume": 304586.0}, {"date": "2016-02-25", "close": 0.04202432, "volume": 19493.0}, {"date": "2016-02-29", "close": 0.04268095, "volume": 284407.0}, {"date": "2016-03-01", "close": 0.0459641, "volume": 16417.0}, {"date": "2016-03-03", "close": 0.0459641, "volume": 66336.0}, {"date": "2016-03-04", "close": 0.0459641, "volume": 18205.0}, {"date": "2016-03-11", "close": 0.05647018, "volume": 35332.0}, {"date": "2016-03-14", "close": 0.05647018, "volume": 53068.0}, {"date": "2016-04-04", "close": 0.0525304, "volume": 77669.0}, {"date": "2016-04-06", "close": 0.04924725, "volume": 18275.0}, {"date": "2016-04-08", "close": 0.02954835, "volume": 297735.0}, {"date": "2016-04-11", "close": 0.02692183, "volume": 73967.0}, {"date": "2016-04-12", "close": 0.0262652, "volume": 23598.0}, {"date": "2016-04-13", "close": 0.0262652, "volume": 3046.0}, {"date": "2016-04-14", "close": 0.0262652, "volume": 3046.0}, {"date": "2016-04-19", "close": 0.0262652, "volume": 292991.0}, {"date": "2016-04-20", "close": 0.02560857, "volume": 148426.0}, {"date": "2016-04-22", "close": 0.02495194, "volume": 160568.0}, {"date": "2016-04-26", "close": 0.03217487, "volume": 38073.0}, {"date": "2016-05-06", "close": 0.0262652, "volume": 6698.0}, {"date": "2016-05-09", "close": 0.02495194, "volume": 54513.0}, {"date": "2016-05-10", "close": 0.02495194, "volume": 12183.0}, {"date": "2016-05-11", "close": 0.02101216, "volume": 1828.0}, {"date": "2016-05-12", "close": 0.02101216, "volume": 21016.0}, {"date": "2016-05-17", "close": 0.02495194, "volume": 18275.0}, {"date": "2016-05-18", "close": 0.02495194, "volume": 609.0}, {"date": "2016-05-20", "close": 0.02298205, "volume": 6768568.0}, {"date": "2016-06-01", "close": 0.02298318, "volume": 104154.0}, {"date": "2016-06-06", "close": 0.02681371, "volume": 838.0}, {"date": "2016-06-08", "close": 0.02681371, "volume": 26107.0}, {"date": "2016-06-09", "close": 0.02681371, "volume": 70486.0}, {"date": "2016-06-14", "close": 0.0284375, "volume": 19692.0}, {"date": "2016-06-20", "close": 0.0284375, "volume": 17231.0}, {"date": "2016-06-22", "close": 0.0284375, "volume": 140800.0}, {"date": "2016-06-23", "close": 0.0284375, "volume": 560738.0}, {"date": "2016-06-29", "close": 0.0219375, "volume": 3746.0}, {"date": "2016-07-04", "close": 0.0284375, "volume": 50462.0}, {"date": "2016-07-06", "close": 0.0284375, "volume": 108471.0}, {"date": "2016-07-07", "close": 0.0284375, "volume": 174606.0}, {"date": "2016-07-11", "close": 0.0284375, "volume": 102913.0}, {"date": "2016-07-13", "close": 0.03575, "volume": 1968533.0}, {"date": "2016-07-29", "close": 0.0325, "volume": 16615.0}, {"date": "2016-08-01", "close": 0.0325, "volume": 106462.0}, {"date": "2016-08-03", "close": 0.030875, "volume": 43071.0}, {"date": "2016-08-04", "close": 0.02925, "volume": 985.0}, {"date": "2016-08-08", "close": 0.02925, "volume": 21169.0}, {"date": "2016-08-16", "close": 0.0316875, "volume": 40703.0}, {"date": "2016-08-17", "close": 0.0325, "volume": 92159.0}, {"date": "2016-08-23", "close": 0.0284375, "volume": 293687.0}, {"date": "2016-08-25", "close": 0.0284375, "volume": 3631262.0}, {"date": "2016-08-26", "close": 0.0316875, "volume": 110982.0}, {"date": "2016-09-02", "close": 0.0316875, "volume": 307692.0}, {"date": "2016-09-06", "close": 0.0316875, "volume": 150505.0}, {"date": "2016-09-08", "close": 0.02925, "volume": 120089.0}, {"date": "2016-09-12", "close": 0.0316875, "volume": 17230.0}, {"date": "2016-09-20", "close": 0.02925, "volume": 2988.0}, {"date": "2016-09-21", "close": 0.0284375, "volume": 61538.0}, {"date": "2016-09-28", "close": 0.0268125, "volume": 85662.0}, {"date": "2016-10-04", "close": 0.0251875, "volume": 147371.0}, {"date": "2016-10-07", "close": 0.0251875, "volume": 17525.0}, {"date": "2016-10-17", "close": 0.0284375, "volume": 102913.0}, {"date": "2016-10-24", "close": 0.0284375, "volume": 16000.0}, {"date": "2016-10-25", "close": 0.0284375, "volume": 39856.0}, {"date": "2016-10-27", "close": 0.0284375, "volume": 575529.0}, {"date": "2016-11-01", "close": 0.0284375, "volume": 246154.0}, {"date": "2016-11-08", "close": 0.024375, "volume": 58256.0}, {"date": "2016-11-15", "close": 0.0268125, "volume": 985.0}, {"date": "2016-11-22", "close": 0.0268125, "volume": 2462.0}, {"date": "2016-11-23", "close": 0.026, "volume": 246154.0}, {"date": "2016-11-25", "close": 0.026, "volume": 136186.0}, {"date": "2016-11-28", "close": 0.026, "volume": 44983.0}, {"date": "2016-11-30", "close": 0.026, "volume": 89034.0}, {"date": "2016-12-01", "close": 0.026, "volume": 123077.0}, {"date": "2016-12-02", "close": 0.026, "volume": 2.0}, {"date": "2016-12-07", "close": 0.026, "volume": 120194.0}, {"date": "2016-12-12", "close": 0.024375, "volume": 7296.0}, {"date": "2016-12-13", "close": 0.024375, "volume": 246154.0}, {"date": "2016-12-19", "close": 0.024375, "volume": 18462.0}, {"date": "2017-01-03", "close": 0.026, "volume": 9846.0}, {"date": "2017-01-04", "close": 0.0284375, "volume": 162462.0}, {"date": "2017-01-05", "close": 0.027625, "volume": 3009.0}, {"date": "2017-01-06", "close": 0.027625, "volume": 127385.0}, {"date": "2017-01-25", "close": 0.0284375, "volume": 207189.0}, {"date": "2017-01-27", "close": 0.0284375, "volume": 405509.0}, {"date": "2017-01-30", "close": 0.0284375, "volume": 3446.0}, {"date": "2017-01-31", "close": 0.0300625, "volume": 369231.0}, {"date": "2017-02-01", "close": 0.0325, "volume": 451282.0}, {"date": "2017-02-02", "close": 0.0333125, "volume": 735726.0}, {"date": "2017-02-08", "close": 0.0349375, "volume": 263856.0}, {"date": "2017-02-16", "close": 0.0349375, "volume": 340923.0}, {"date": "2017-02-17", "close": 0.0349375, "volume": 398359.0}, {"date": "2017-02-20", "close": 0.0333125, "volume": 625035.0}, {"date": "2017-02-23", "close": 0.0325, "volume": 41025.0}, {"date": "2017-02-24", "close": 0.0349375, "volume": 273632.0}, {"date": "2017-02-27", "close": 0.0349375, "volume": 482462.0}, {"date": "2017-03-01", "close": 0.03575, "volume": 114462.0}, {"date": "2017-03-02", "close": 0.040625, "volume": 282934.0}, {"date": "2017-03-03", "close": 0.040625, "volume": 554610.0}, {"date": "2017-03-06", "close": 0.03575, "volume": 246154.0}, {"date": "2017-03-07", "close": 0.0333125, "volume": 101877.0}, {"date": "2017-03-08", "close": 0.03575, "volume": 529351.0}, {"date": "2017-03-09", "close": 0.034125, "volume": 861078.0}, {"date": "2017-03-13", "close": 0.0349375, "volume": 29423.0}, {"date": "2017-03-14", "close": 0.0365625, "volume": 246154.0}, {"date": "2017-03-17", "close": 0.0365625, "volume": 1173004.0}, {"date": "2017-03-21", "close": 0.0365625, "volume": 1.0}, {"date": "2017-03-22", "close": 0.0349375, "volume": 3746.0}, {"date": "2017-03-23", "close": 0.03575, "volume": 123077.0}, {"date": "2017-03-24", "close": 0.0365625, "volume": 246154.0}, {"date": "2017-03-27", "close": 0.0349375, "volume": 8254.0}, {"date": "2017-03-29", "close": 0.0349375, "volume": 98462.0}, {"date": "2017-03-30", "close": 0.0349375, "volume": 615385.0}, {"date": "2017-04-04", "close": 0.0349375, "volume": 17230.0}, {"date": "2017-04-05", "close": 0.0349375, "volume": 38170.0}, {"date": "2017-04-07", "close": 0.0381875, "volume": 85867.0}, {"date": "2017-04-10", "close": 0.0349375, "volume": 906910.0}, {"date": "2017-04-11", "close": 0.037375, "volume": 175044.0}, {"date": "2017-04-18", "close": 0.0414375, "volume": 639913.0}, {"date": "2017-04-20", "close": 0.0430625, "volume": 6241.0}, {"date": "2017-04-21", "close": 0.037375, "volume": 36923.0}, {"date": "2017-04-24", "close": 0.040625, "volume": 582768.0}, {"date": "2017-04-26", "close": 0.037375, "volume": 210154.0}, {"date": "2017-05-01", "close": 0.040625, "volume": 49231.0}, {"date": "2017-05-02", "close": 0.0381875, "volume": 2830769.0}, {"date": "2017-05-04", "close": 0.039, "volume": 352971.0}, {"date": "2017-05-05", "close": 0.04225, "volume": 140326.0}, {"date": "2017-05-08", "close": 0.0430625, "volume": 492308.0}, {"date": "2017-05-09", "close": 0.040625, "volume": 1421276.0}, {"date": "2017-05-10", "close": 0.0414375, "volume": 24615.0}, {"date": "2017-05-11", "close": 0.0414375, "volume": 13846.0}, {"date": "2017-05-12", "close": 0.040625, "volume": 4080.0}, {"date": "2017-05-15", "close": 0.040625, "volume": 34462.0}, {"date": "2017-05-16", "close": 0.040625, "volume": 13846.0}, {"date": "2017-05-19", "close": 0.040625, "volume": 32094.0}, {"date": "2017-05-23", "close": 0.0430625, "volume": 516923.0}, {"date": "2017-05-24", "close": 0.04875, "volume": 1188697.0}, {"date": "2017-05-25", "close": 0.04875, "volume": 1917568.0}, {"date": "2017-05-26", "close": 0.0446875, "volume": 744224.0}, {"date": "2017-05-29", "close": 0.0446875, "volume": 36923.0}, {"date": "2017-05-30", "close": 0.0446875, "volume": 78794.0}, {"date": "2017-05-31", "close": 0.0446875, "volume": 61538.0}, {"date": "2017-06-01", "close": 0.0430625, "volume": 123077.0}, {"date": "2017-06-05", "close": 0.0430625, "volume": 1598.0}, {"date": "2017-06-13", "close": 0.0398125, "volume": 285131.0}, {"date": "2017-06-16", "close": 0.0398125, "volume": 30769.0}, {"date": "2017-06-19", "close": 0.039, "volume": 246154.0}, {"date": "2017-06-21", "close": 0.039, "volume": 4114.0}, {"date": "2017-06-22", "close": 0.039, "volume": 22046.0}, {"date": "2017-06-26", "close": 0.040625, "volume": 830769.0}, {"date": "2017-06-28", "close": 0.040625, "volume": 869867.0}, {"date": "2017-06-29", "close": 0.040625, "volume": 615385.0}, {"date": "2017-06-30", "close": 0.040625, "volume": 492.0}, {"date": "2017-07-03", "close": 0.040625, "volume": 63116.0}, {"date": "2017-07-04", "close": 0.040625, "volume": 174217.0}, {"date": "2017-07-06", "close": 0.040625, "volume": 369231.0}, {"date": "2017-07-07", "close": 0.039, "volume": 6697.0}, {"date": "2017-07-10", "close": 0.0430625, "volume": 8414.0}, {"date": "2017-07-11", "close": 0.0446875, "volume": 985.0}, {"date": "2017-07-12", "close": 0.04875, "volume": 52140.0}, {"date": "2017-07-14", "close": 0.04875, "volume": 120167.0}, {"date": "2017-07-17", "close": 0.052, "volume": 473846.0}, {"date": "2017-07-18", "close": 0.04875, "volume": 1218462.0}, {"date": "2017-07-19", "close": 0.0528125, "volume": 36923.0}, {"date": "2017-07-20", "close": 0.0528125, "volume": 615385.0}, {"date": "2017-07-24", "close": 0.0528125, "volume": 18556.0}, {"date": "2017-07-27", "close": 0.0446875, "volume": 2198305.0}, {"date": "2017-08-01", "close": 0.0414375, "volume": 676923.0}, {"date": "2017-08-02", "close": 0.0414375, "volume": 98462.0}, {"date": "2017-08-07", "close": 0.0446875, "volume": 282679.0}, {"date": "2017-08-09", "close": 0.0446875, "volume": 640000.0}, {"date": "2017-08-10", "close": 0.043875, "volume": 3064521.0}, {"date": "2017-08-11", "close": 0.04875, "volume": 369723.0}, {"date": "2017-08-14", "close": 0.0446875, "volume": 117538.0}, {"date": "2017-08-15", "close": 0.0446875, "volume": 113600.0}, {"date": "2017-08-16", "close": 0.0446875, "volume": 15015.0}, {"date": "2017-08-17", "close": 0.0430625, "volume": 795834.0}, {"date": "2017-08-21", "close": 0.0463125, "volume": 1230769.0}, {"date": "2017-08-22", "close": 0.04875, "volume": 3867871.0}, {"date": "2017-08-24", "close": 0.04875, "volume": 7416849.0}, {"date": "2017-08-25", "close": 0.050375, "volume": 1449476.0}, {"date": "2017-08-28", "close": 0.04875, "volume": 707319.0}, {"date": "2017-08-29", "close": 0.0463125, "volume": 1288679.0}, {"date": "2017-08-30", "close": 0.0455, "volume": 430133.0}, {"date": "2017-08-31", "close": 0.040625, "volume": 923077.0}, {"date": "2017-09-01", "close": 0.04225, "volume": 491836.0}, {"date": "2017-09-04", "close": 0.043875, "volume": 61538.0}, {"date": "2017-09-05", "close": 0.0430625, "volume": 150190.0}, {"date": "2017-09-06", "close": 0.047125, "volume": 2417687.0}, {"date": "2017-09-07", "close": 0.0455, "volume": 539626.0}, {"date": "2017-09-08", "close": 0.043875, "volume": 363623.0}, {"date": "2017-09-11", "close": 0.0463125, "volume": 260126.0}, {"date": "2017-09-12", "close": 0.0455, "volume": 123077.0}, {"date": "2017-09-13", "close": 0.047125, "volume": 449054.0}, {"date": "2017-09-14", "close": 0.04875, "volume": 853026.0}, {"date": "2017-09-15", "close": 0.0479375, "volume": 1096674.0}, {"date": "2017-09-18", "close": 0.052, "volume": 18093376.0}, {"date": "2017-09-19", "close": 0.04875, "volume": 3428252.0}, {"date": "2017-09-20", "close": 0.0479375, "volume": 229296.0}, {"date": "2017-09-21", "close": 0.0463125, "volume": 3313505.0}, {"date": "2017-09-22", "close": 0.0463125, "volume": 1254356.0}, {"date": "2017-09-25", "close": 0.0455, "volume": 1070926.0}, {"date": "2017-09-26", "close": 0.0455, "volume": 907698.0}, {"date": "2017-09-27", "close": 0.0455, "volume": 1586302.0}, {"date": "2017-09-28", "close": 0.047125, "volume": 682158.0}, {"date": "2017-09-29", "close": 0.047125, "volume": 1244219.0}, {"date": "2017-10-02", "close": 0.0455, "volume": 298759.0}, {"date": "2017-10-03", "close": 0.043875, "volume": 2657717.0}, {"date": "2017-10-04", "close": 0.0430625, "volume": 424292.0}, {"date": "2017-10-05", "close": 0.0715, "volume": 51302121.0}, {"date": "2017-10-06", "close": 0.06175, "volume": 26473922.0}, {"date": "2017-10-09", "close": 0.0593125, "volume": 7046262.0}, {"date": "2017-10-10", "close": 0.0576875, "volume": 4606326.0}, {"date": "2017-10-11", "close": 0.0560625, "volume": 3618111.0}, {"date": "2017-10-12", "close": 0.0625625, "volume": 9284335.0}, {"date": "2017-10-13", "close": 0.0585, "volume": 3548967.0}, {"date": "2017-10-16", "close": 0.0544375, "volume": 5469578.0}, {"date": "2017-10-17", "close": 0.0528125, "volume": 2691920.0}, {"date": "2017-10-18", "close": 0.05525, "volume": 3190890.0}, {"date": "2017-10-19", "close": 0.052, "volume": 1651397.0}, {"date": "2017-10-20", "close": 0.056875, "volume": 2240490.0}, {"date": "2017-10-23", "close": 0.05525, "volume": 357104.0}, {"date": "2017-10-24", "close": 0.0585, "volume": 3608575.0}, {"date": "2017-10-25", "close": 0.0593125, "volume": 2965892.0}, {"date": "2017-10-26", "close": 0.05525, "volume": 9721122.0}, {"date": "2017-10-27", "close": 0.0585, "volume": 1467468.0}, {"date": "2017-10-30", "close": 0.056875, "volume": 1545798.0}, {"date": "2017-10-31", "close": 0.0609375, "volume": 2838709.0}, {"date": "2017-11-01", "close": 0.0609375, "volume": 2322122.0}, {"date": "2017-11-02", "close": 0.066625, "volume": 7606526.0}, {"date": "2017-11-03", "close": 0.06825, "volume": 2087649.0}, {"date": "2017-11-06", "close": 0.0674375, "volume": 3864922.0}, {"date": "2017-11-07", "close": 0.06825, "volume": 2053376.0}, {"date": "2017-11-08", "close": 0.0706875, "volume": 3259966.0}, {"date": "2017-11-09", "close": 0.069875, "volume": 699471.0}, {"date": "2017-11-10", "close": 0.0674375, "volume": 594796.0}, {"date": "2017-11-13", "close": 0.0739375, "volume": 3837950.0}, {"date": "2017-11-14", "close": 0.0706875, "volume": 6879614.0}, {"date": "2017-11-15", "close": 0.0715, "volume": 378130.0}, {"date": "2017-11-16", "close": 0.066625, "volume": 2978542.0}, {"date": "2017-11-17", "close": 0.0739375, "volume": 1042620.0}, {"date": "2017-11-20", "close": 0.069875, "volume": 790340.0}, {"date": "2017-11-21", "close": 0.0804375, "volume": 3117324.0}, {"date": "2017-11-22", "close": 0.0804375, "volume": 1044331.0}, {"date": "2017-11-23", "close": 0.0739375, "volume": 1752330.0}, {"date": "2017-11-24", "close": 0.073125, "volume": 1025049.0}, {"date": "2017-11-27", "close": 0.0788125, "volume": 2045307.0}, {"date": "2017-11-28", "close": 0.089375, "volume": 3990633.0}, {"date": "2017-11-29", "close": 0.1015625, "volume": 2872942.0}, {"date": "2017-11-30", "close": 0.1096875, "volume": 5792478.0}, {"date": "2017-12-01", "close": 0.105625, "volume": 1826170.0}, {"date": "2017-12-04", "close": 0.0934375, "volume": 3718489.0}, {"date": "2017-12-05", "close": 0.0853125, "volume": 1664409.0}, {"date": "2017-12-06", "close": 0.076375, "volume": 3310254.0}, {"date": "2017-12-07", "close": 0.079625, "volume": 1406882.0}, {"date": "2017-12-08", "close": 0.08125, "volume": 738953.0}, {"date": "2017-12-11", "close": 0.0788125, "volume": 1057828.0}, {"date": "2017-12-12", "close": 0.076375, "volume": 424501.0}, {"date": "2017-12-13", "close": 0.073125, "volume": 1673424.0}, {"date": "2017-12-14", "close": 0.0755625, "volume": 152615.0}, {"date": "2017-12-15", "close": 0.0804375, "volume": 432204.0}, {"date": "2017-12-18", "close": 0.08125, "volume": 249846.0}, {"date": "2017-12-19", "close": 0.08125, "volume": 288527.0}, {"date": "2017-12-20", "close": 0.0853125, "volume": 13714.0}, {"date": "2017-12-21", "close": 0.0853125, "volume": 323630.0}, {"date": "2017-12-22", "close": 0.0853125, "volume": 559724.0}, {"date": "2017-12-27", "close": 0.0853125, "volume": 202740.0}, {"date": "2017-12-28", "close": 0.0804375, "volume": 340439.0}, {"date": "2017-12-29", "close": 0.089375, "volume": 249289.0}, {"date": "2018-01-02", "close": 0.08125, "volume": 330106.0}, {"date": "2018-01-03", "close": 0.089375, "volume": 478654.0}, {"date": "2018-01-04", "close": 0.089375, "volume": 1046534.0}, {"date": "2018-01-05", "close": 0.089375, "volume": 415746.0}, {"date": "2018-01-08", "close": 0.1015625, "volume": 1283118.0}, {"date": "2018-01-09", "close": 0.1015625, "volume": 972308.0}, {"date": "2018-01-10", "close": 0.0934375, "volume": 109292.0}, {"date": "2018-01-11", "close": 0.0975, "volume": 437284.0}, {"date": "2018-01-12", "close": 0.1015625, "volume": 741020.0}, {"date": "2018-01-15", "close": 0.0975, "volume": 426117.0}, {"date": "2018-01-16", "close": 0.089375, "volume": 254764.0}, {"date": "2018-01-17", "close": 0.1015625, "volume": 777769.0}, {"date": "2018-01-18", "close": 0.1015625, "volume": 375321.0}, {"date": "2018-01-19", "close": 0.0975, "volume": 599306.0}, {"date": "2018-01-22", "close": 0.0853125, "volume": 1250543.0}, {"date": "2018-01-23", "close": 0.089375, "volume": 369120.0}, {"date": "2018-01-24", "close": 0.0853125, "volume": 282063.0}, {"date": "2018-01-25", "close": 0.08125, "volume": 412308.0}, {"date": "2018-01-29", "close": 0.0853125, "volume": 326949.0}, {"date": "2018-01-30", "close": 0.08125, "volume": 620327.0}, {"date": "2018-01-31", "close": 0.0755625, "volume": 1541109.0}, {"date": "2018-02-01", "close": 0.0771875, "volume": 225055.0}, {"date": "2018-02-02", "close": 0.0788125, "volume": 145060.0}, {"date": "2018-02-05", "close": 0.076375, "volume": 642273.0}, {"date": "2018-02-06", "close": 0.066625, "volume": 1776521.0}, {"date": "2018-02-07", "close": 0.0755625, "volume": 652458.0}, {"date": "2018-02-09", "close": 0.065, "volume": 1029497.0}, {"date": "2018-02-12", "close": 0.073125, "volume": 883161.0}, {"date": "2018-02-13", "close": 0.073125, "volume": 585361.0}, {"date": "2018-02-14", "close": 0.073125, "volume": 1459207.0}, {"date": "2018-02-15", "close": 0.0723125, "volume": 309743.0}, {"date": "2018-02-16", "close": 0.0755625, "volume": 454117.0}, {"date": "2018-02-19", "close": 0.078, "volume": 360543.0}, {"date": "2018-02-20", "close": 0.078, "volume": 85169.0}, {"date": "2018-02-21", "close": 0.1015625, "volume": 597166.0}, {"date": "2018-03-01", "close": 0.2803125, "volume": 40375170.0}, {"date": "2018-03-02", "close": 0.195, "volume": 24694404.0}, {"date": "2018-03-05", "close": 0.1746875, "volume": 10939754.0}, {"date": "2018-03-06", "close": 0.2071875, "volume": 9822070.0}, {"date": "2018-03-07", "close": 0.1909375, "volume": 6939262.0}, {"date": "2018-03-08", "close": 0.1665625, "volume": 5354796.0}, {"date": "2018-03-09", "close": 0.17875, "volume": 3111310.0}, {"date": "2018-03-12", "close": 0.17875, "volume": 2650134.0}, {"date": "2018-03-13", "close": 0.1746875, "volume": 1786823.0}, {"date": "2018-03-14", "close": 0.1909375, "volume": 3096330.0}, {"date": "2018-03-15", "close": 0.1746875, "volume": 1806272.0}, {"date": "2018-03-16", "close": 0.17875, "volume": 943050.0}, {"date": "2018-03-19", "close": 0.170625, "volume": 375815.0}, {"date": "2018-03-20", "close": 0.170625, "volume": 1591044.0}, {"date": "2018-03-21", "close": 0.170625, "volume": 572554.0}, {"date": "2018-03-22", "close": 0.17875, "volume": 645393.0}, {"date": "2018-03-23", "close": 0.186875, "volume": 1078010.0}, {"date": "2018-03-26", "close": 0.2153125, "volume": 3302736.0}, {"date": "2018-03-27", "close": 0.2275, "volume": 5168740.0}, {"date": "2018-03-28", "close": 0.2275, "volume": 3145406.0}, {"date": "2018-03-29", "close": 0.251875, "volume": 1635282.0}, {"date": "2018-04-03", "close": 0.2275, "volume": 6080658.0}, {"date": "2018-04-04", "close": 0.2315625, "volume": 1428807.0}, {"date": "2018-04-05", "close": 0.219375, "volume": 971141.0}, {"date": "2018-04-06", "close": 0.2234375, "volume": 922138.0}, {"date": "2018-04-09", "close": 0.219375, "volume": 683862.0}, {"date": "2018-04-10", "close": 0.2153125, "volume": 233671.0}, {"date": "2018-04-11", "close": 0.2275, "volume": 862880.0}, {"date": "2018-04-12", "close": 0.2275, "volume": 1696390.0}, {"date": "2018-04-13", "close": 0.2315625, "volume": 986662.0}, {"date": "2018-04-16", "close": 0.2153125, "volume": 1123175.0}, {"date": "2018-04-17", "close": 0.219375, "volume": 235639.0}, {"date": "2018-04-18", "close": 0.219375, "volume": 186708.0}, {"date": "2018-04-19", "close": 0.219375, "volume": 214438.0}, {"date": "2018-04-20", "close": 0.21125, "volume": 102074.0}, {"date": "2018-04-23", "close": 0.21125, "volume": 160366.0}, {"date": "2018-04-24", "close": 0.1990625, "volume": 1761834.0}, {"date": "2018-04-26", "close": 0.203125, "volume": 33854.0}, {"date": "2018-04-27", "close": 0.195, "volume": 120036.0}, {"date": "2018-04-30", "close": 0.195, "volume": 329767.0}, {"date": "2018-05-01", "close": 0.186875, "volume": 452625.0}, {"date": "2018-05-02", "close": 0.186875, "volume": 198773.0}, {"date": "2018-05-03", "close": 0.1990625, "volume": 186078.0}, {"date": "2018-05-04", "close": 0.186875, "volume": 235676.0}, {"date": "2018-05-07", "close": 0.21125, "volume": 320030.0}, {"date": "2018-05-08", "close": 0.2153125, "volume": 293433.0}, {"date": "2018-05-09", "close": 0.1990625, "volume": 124672.0}, {"date": "2018-05-10", "close": 0.195, "volume": 391722.0}, {"date": "2018-05-11", "close": 0.186875, "volume": 124340.0}, {"date": "2018-05-14", "close": 0.170625, "volume": 823520.0}, {"date": "2018-05-15", "close": 0.1746875, "volume": 326385.0}, {"date": "2018-05-16", "close": 0.1665625, "volume": 570420.0}, {"date": "2018-05-17", "close": 0.170625, "volume": 51902.0}, {"date": "2018-05-18", "close": 0.170625, "volume": 389877.0}, {"date": "2018-05-21", "close": 0.1665625, "volume": 38647.0}, {"date": "2018-05-22", "close": 0.195, "volume": 883232.0}, {"date": "2018-05-23", "close": 0.17875, "volume": 253733.0}, {"date": "2018-05-24", "close": 0.170625, "volume": 45423.0}, {"date": "2018-05-25", "close": 0.170625, "volume": 30591.0}, {"date": "2018-05-28", "close": 0.1828125, "volume": 156641.0}, {"date": "2018-05-29", "close": 0.1746875, "volume": 5993.0}, {"date": "2018-05-30", "close": 0.1828125, "volume": 271099.0}, {"date": "2018-05-31", "close": 0.170625, "volume": 191558.0}, {"date": "2018-06-01", "close": 0.1746875, "volume": 8673.0}, {"date": "2018-06-06", "close": 0.1665625, "volume": 1703788.0}, {"date": "2018-06-07", "close": 0.154375, "volume": 1079404.0}, {"date": "2018-06-08", "close": 0.1625, "volume": 186405.0}, {"date": "2018-06-12", "close": 0.1503125, "volume": 245716.0}, {"date": "2018-06-13", "close": 0.1503125, "volume": 520479.0}, {"date": "2018-06-14", "close": 0.1503125, "volume": 318091.0}, {"date": "2018-06-15", "close": 0.1503125, "volume": 430655.0}, {"date": "2018-06-18", "close": 0.14625, "volume": 444901.0}, {"date": "2018-06-19", "close": 0.1340625, "volume": 190761.0}, {"date": "2018-06-20", "close": 0.154375, "volume": 422670.0}, {"date": "2018-06-21", "close": 0.14625, "volume": 168874.0}, {"date": "2018-06-22", "close": 0.14625, "volume": 39534.0}, {"date": "2018-06-25", "close": 0.1503125, "volume": 279887.0}, {"date": "2018-06-26", "close": 0.154375, "volume": 696987.0}, {"date": "2018-06-27", "close": 0.1665625, "volume": 859441.0}, {"date": "2018-06-28", "close": 0.1584375, "volume": 1161270.0}, {"date": "2018-06-29", "close": 0.1584375, "volume": 792933.0}, {"date": "2018-07-02", "close": 0.170625, "volume": 387982.0}, {"date": "2018-07-03", "close": 0.1625, "volume": 105892.0}, {"date": "2018-07-04", "close": 0.1625, "volume": 36321.0}, {"date": "2018-07-05", "close": 0.1625, "volume": 50759.0}, {"date": "2018-07-06", "close": 0.186875, "volume": 533226.0}, {"date": "2018-07-09", "close": 0.1990625, "volume": 740388.0}, {"date": "2018-07-10", "close": 0.1746875, "volume": 164290.0}, {"date": "2018-07-11", "close": 0.1990625, "volume": 867078.0}, {"date": "2018-07-12", "close": 0.1584375, "volume": 1239993.0}, {"date": "2018-07-13", "close": 0.170625, "volume": 464255.0}, {"date": "2018-07-16", "close": 0.154375, "volume": 170066.0}, {"date": "2018-07-17", "close": 0.1625, "volume": 379956.0}, {"date": "2018-07-18", "close": 0.1625, "volume": 306992.0}, {"date": "2018-07-19", "close": 0.1625, "volume": 157296.0}, {"date": "2018-07-20", "close": 0.1584375, "volume": 169248.0}, {"date": "2018-07-23", "close": 0.154375, "volume": 57749.0}, {"date": "2018-07-24", "close": 0.1584375, "volume": 489745.0}, {"date": "2018-07-25", "close": 0.14625, "volume": 173759.0}, {"date": "2018-07-26", "close": 0.1503125, "volume": 68368.0}, {"date": "2018-07-27", "close": 0.1503125, "volume": 292244.0}, {"date": "2018-07-30", "close": 0.105625, "volume": 2608075.0}, {"date": "2018-07-31", "close": 0.11375, "volume": 1273798.0}, {"date": "2018-08-01", "close": 0.1178125, "volume": 164031.0}, {"date": "2018-08-02", "close": 0.11375, "volume": 637925.0}, {"date": "2018-08-03", "close": 0.1096875, "volume": 44320.0}, {"date": "2018-08-06", "close": 0.1096875, "volume": 290080.0}, {"date": "2018-08-07", "close": 0.1096875, "volume": 427584.0}, {"date": "2018-08-09", "close": 0.105625, "volume": 10313.0}, {"date": "2018-08-10", "close": 0.105625, "volume": 45662.0}, {"date": "2018-08-13", "close": 0.105625, "volume": 42462.0}, {"date": "2018-08-14", "close": 0.1015625, "volume": 211455.0}, {"date": "2018-08-15", "close": 0.105625, "volume": 107782.0}, {"date": "2018-08-16", "close": 0.1015625, "volume": 147718.0}, {"date": "2018-08-17", "close": 0.1096875, "volume": 430278.0}, {"date": "2018-08-20", "close": 0.1015625, "volume": 53282.0}, {"date": "2018-08-21", "close": 0.105625, "volume": 15658.0}, {"date": "2018-08-22", "close": 0.0975, "volume": 12538.0}, {"date": "2018-08-23", "close": 0.1096875, "volume": 90327.0}, {"date": "2018-08-24", "close": 0.11375, "volume": 813743.0}, {"date": "2018-08-27", "close": 0.1178125, "volume": 355342.0}, {"date": "2018-08-28", "close": 0.1178125, "volume": 108053.0}, {"date": "2018-08-29", "close": 0.1178125, "volume": 16582.0}, {"date": "2018-08-31", "close": 0.1015625, "volume": 305675.0}, {"date": "2018-09-03", "close": 0.0934375, "volume": 195612.0}, {"date": "2018-09-04", "close": 0.08125, "volume": 1114906.0}, {"date": "2018-09-05", "close": 0.0715, "volume": 1493359.0}, {"date": "2018-09-06", "close": 0.0755625, "volume": 774849.0}, {"date": "2018-09-07", "close": 0.0755625, "volume": 259691.0}, {"date": "2018-09-10", "close": 0.0755625, "volume": 394543.0}, {"date": "2018-09-11", "close": 0.069875, "volume": 480773.0}, {"date": "2018-09-12", "close": 0.0674375, "volume": 82462.0}, {"date": "2018-09-13", "close": 0.0690625, "volume": 60091.0}, {"date": "2018-09-14", "close": 0.073125, "volume": 202644.0}, {"date": "2018-09-18", "close": 0.0690625, "volume": 85687.0}, {"date": "2018-09-19", "close": 0.065, "volume": 130229.0}, {"date": "2018-09-20", "close": 0.0706875, "volume": 333215.0}, {"date": "2018-09-21", "close": 0.073125, "volume": 14154.0}, {"date": "2018-09-24", "close": 0.0715, "volume": 94769.0}, {"date": "2018-09-25", "close": 0.063375, "volume": 836073.0}, {"date": "2018-09-26", "close": 0.063375, "volume": 105273.0}, {"date": "2018-09-27", "close": 0.0576875, "volume": 181722.0}, {"date": "2018-09-28", "close": 0.060125, "volume": 83886.0}, {"date": "2018-10-01", "close": 0.05525, "volume": 277494.0}, {"date": "2018-10-02", "close": 0.0593125, "volume": 472326.0}, {"date": "2018-10-03", "close": 0.060125, "volume": 151122.0}, {"date": "2018-10-04", "close": 0.0593125, "volume": 89026.0}, {"date": "2018-10-05", "close": 0.0585, "volume": 262670.0}, {"date": "2018-10-08", "close": 0.056875, "volume": 22294.0}, {"date": "2018-10-09", "close": 0.0576875, "volume": 118711.0}, {"date": "2018-10-10", "close": 0.056875, "volume": 89846.0}, {"date": "2018-10-11", "close": 0.0560625, "volume": 284326.0}, {"date": "2018-10-12", "close": 0.0560625, "volume": 22154.0}, {"date": "2018-10-15", "close": 0.056875, "volume": 339211.0}, {"date": "2018-10-16", "close": 0.05525, "volume": 149663.0}, {"date": "2018-10-17", "close": 0.0560625, "volume": 204250.0}, {"date": "2018-10-18", "close": 0.05525, "volume": 226462.0}, {"date": "2018-10-22", "close": 0.0511875, "volume": 153846.0}, {"date": "2018-10-23", "close": 0.0495625, "volume": 67692.0}, {"date": "2018-10-24", "close": 0.043875, "volume": 381051.0}, {"date": "2018-10-25", "close": 0.0446875, "volume": 12308.0}, {"date": "2018-10-29", "close": 0.0479375, "volume": 24330.0}, {"date": "2018-10-30", "close": 0.04875, "volume": 118031.0}, {"date": "2018-11-01", "close": 0.050375, "volume": 40615.0}, {"date": "2018-11-02", "close": 0.0495625, "volume": 22154.0}, {"date": "2018-11-05", "close": 0.0495625, "volume": 18462.0}, {"date": "2018-11-07", "close": 0.0528125, "volume": 158879.0}, {"date": "2018-11-13", "close": 0.0479375, "volume": 34422.0}, {"date": "2018-11-14", "close": 0.0479375, "volume": 3692.0}, {"date": "2018-11-15", "close": 0.0430625, "volume": 119424.0}, {"date": "2018-11-16", "close": 0.0446875, "volume": 158154.0}, {"date": "2018-11-20", "close": 0.04875, "volume": 30114.0}, {"date": "2018-11-26", "close": 0.0455, "volume": 12722.0}, {"date": "2018-11-27", "close": 0.04875, "volume": 4308.0}, {"date": "2018-11-29", "close": 0.0446875, "volume": 132308.0}, {"date": "2018-11-30", "close": 0.0446875, "volume": 24485.0}, {"date": "2018-12-05", "close": 0.040625, "volume": 98981.0}, {"date": "2018-12-06", "close": 0.043875, "volume": 127975.0}, {"date": "2018-12-11", "close": 0.0414375, "volume": 111602.0}, {"date": "2018-12-12", "close": 0.040625, "volume": 24615.0}, {"date": "2018-12-17", "close": 0.040625, "volume": 12308.0}, {"date": "2018-12-18", "close": 0.039, "volume": 4738.0}, {"date": "2018-12-20", "close": 0.043875, "volume": 62277.0}, {"date": "2018-12-24", "close": 0.039, "volume": 56800.0}, {"date": "2018-12-27", "close": 0.0381875, "volume": 86769.0}, {"date": "2018-12-28", "close": 0.0325, "volume": 212677.0}, {"date": "2018-12-31", "close": 0.0325, "volume": 25723.0}, {"date": "2019-01-03", "close": 0.0365625, "volume": 89231.0}, {"date": "2019-01-04", "close": 0.0446875, "volume": 14769.0}, {"date": "2019-01-07", "close": 0.04875, "volume": 123815.0}, {"date": "2019-01-08", "close": 0.04875, "volume": 13840.0}, {"date": "2019-01-09", "close": 0.0528125, "volume": 73846.0}, {"date": "2019-01-11", "close": 0.0528125, "volume": 119765.0}, {"date": "2019-01-16", "close": 0.04875, "volume": 104615.0}, {"date": "2019-01-22", "close": 0.0479375, "volume": 43077.0}, {"date": "2019-01-23", "close": 0.0463125, "volume": 94009.0}, {"date": "2019-01-25", "close": 0.0446875, "volume": 43077.0}, {"date": "2019-01-29", "close": 0.04875, "volume": 116320.0}, {"date": "2019-01-30", "close": 0.0414375, "volume": 358095.0}, {"date": "2019-02-05", "close": 0.04875, "volume": 40059.0}, {"date": "2019-02-06", "close": 0.04875, "volume": 24615.0}, {"date": "2019-02-07", "close": 0.04875, "volume": 38154.0}, {"date": "2019-02-08", "close": 0.04875, "volume": 6154.0}, {"date": "2019-02-11", "close": 0.04875, "volume": 24615.0}, {"date": "2019-02-12", "close": 0.0495625, "volume": 188854.0}, {"date": "2019-02-13", "close": 0.0495625, "volume": 8271.0}, {"date": "2019-02-18", "close": 0.052, "volume": 5771.0}, {"date": "2019-02-22", "close": 0.052, "volume": 13236.0}, {"date": "2019-03-28", "close": 0.040625, "volume": 237140.0}, {"date": "2019-03-29", "close": 0.040625, "volume": 9014.0}, {"date": "2019-04-02", "close": 0.0325, "volume": 380249.0}, {"date": "2019-04-03", "close": 0.0333125, "volume": 28431.0}, {"date": "2019-04-04", "close": 0.0365625, "volume": 40091.0}, {"date": "2019-04-08", "close": 0.040625, "volume": 92442.0}, {"date": "2019-04-09", "close": 0.0414375, "volume": 21014.0}, {"date": "2019-04-11", "close": 0.03575, "volume": 37648.0}, {"date": "2019-04-12", "close": 0.039, "volume": 87385.0}, {"date": "2019-04-15", "close": 0.03575, "volume": 68351.0}, {"date": "2019-04-16", "close": 0.03575, "volume": 61537.0}, {"date": "2019-04-18", "close": 0.0398125, "volume": 24617.0}, {"date": "2019-04-29", "close": 0.03575, "volume": 1095.0}, {"date": "2019-04-30", "close": 0.03575, "volume": 70066.0}, {"date": "2019-05-01", "close": 0.0325, "volume": 673121.0}, {"date": "2019-05-03", "close": 0.02925, "volume": 2462.0}, {"date": "2019-05-07", "close": 0.0284375, "volume": 402154.0}, {"date": "2019-05-08", "close": 0.024375, "volume": 412496.0}, {"date": "2019-05-09", "close": 0.0251875, "volume": 38590.0}, {"date": "2019-05-15", "close": 0.0251875, "volume": 9846.0}, {"date": "2019-05-21", "close": 0.0251875, "volume": 56588.0}, {"date": "2019-05-23", "close": 0.024375, "volume": 127909.0}, {"date": "2019-05-24", "close": 0.0235625, "volume": 160132.0}, {"date": "2019-05-28", "close": 0.024375, "volume": 390063.0}, {"date": "2019-05-29", "close": 0.0235625, "volume": 23454.0}, {"date": "2019-05-31", "close": 0.0284375, "volume": 162655.0}, {"date": "2019-06-04", "close": 0.024375, "volume": 102389.0}, {"date": "2019-06-05", "close": 0.024375, "volume": 81222.0}, {"date": "2019-06-06", "close": 0.0219375, "volume": 1231.0}, {"date": "2019-06-11", "close": 0.021125, "volume": 32615.0}, {"date": "2019-06-13", "close": 0.02275, "volume": 1109583.0}, {"date": "2019-06-14", "close": 0.024375, "volume": 329286.0}, {"date": "2019-06-17", "close": 0.026, "volume": 10362.0}, {"date": "2019-06-18", "close": 0.0235625, "volume": 22154.0}, {"date": "2019-06-20", "close": 0.0251875, "volume": 8800.0}, {"date": "2019-06-25", "close": 0.0235625, "volume": 2923.0}, {"date": "2019-06-26", "close": 0.0235625, "volume": 18999.0}, {"date": "2019-06-28", "close": 0.021125, "volume": 447385.0}, {"date": "2019-07-15", "close": 0.021125, "volume": 6154.0}, {"date": "2019-07-18", "close": 0.02275, "volume": 66626.0}, {"date": "2019-07-19", "close": 0.02275, "volume": 22332.0}, {"date": "2019-07-23", "close": 0.0235625, "volume": 55385.0}, {"date": "2019-07-29", "close": 0.021125, "volume": 110801.0}, {"date": "2019-07-30", "close": 0.0219375, "volume": 28670.0}, {"date": "2019-08-02", "close": 0.0219375, "volume": 23792.0}, {"date": "2019-08-06", "close": 0.0186875, "volume": 48604.0}, {"date": "2019-08-07", "close": 0.0186875, "volume": 21554.0}, {"date": "2019-08-08", "close": 0.024375, "volume": 388551.0}, {"date": "2019-08-09", "close": 0.024375, "volume": 254743.0}, {"date": "2019-08-12", "close": 0.024375, "volume": 116875.0}, {"date": "2019-08-13", "close": 0.0186875, "volume": 3113.0}, {"date": "2019-08-14", "close": 0.0195, "volume": 3077.0}, {"date": "2019-08-15", "close": 0.0195, "volume": 6154.0}, {"date": "2019-08-19", "close": 0.0195, "volume": 6154.0}, {"date": "2019-08-20", "close": 0.017875, "volume": 43077.0}, {"date": "2019-08-23", "close": 0.02275, "volume": 343477.0}, {"date": "2019-08-26", "close": 0.0203125, "volume": 172308.0}, {"date": "2019-08-28", "close": 0.0203125, "volume": 48305.0}, {"date": "2019-09-04", "close": 0.024375, "volume": 12308.0}, {"date": "2019-09-16", "close": 0.021125, "volume": 1582708.0}, {"date": "2019-09-18", "close": 0.02275, "volume": 1551.0}, {"date": "2019-09-20", "close": 0.024375, "volume": 28618.0}, {"date": "2019-10-07", "close": 0.021125, "volume": 4096.0}, {"date": "2019-10-09", "close": 0.021125, "volume": 43077.0}, {"date": "2019-10-14", "close": 0.021125, "volume": 29449.0}, {"date": "2019-10-15", "close": 0.0203125, "volume": 97375.0}, {"date": "2019-10-21", "close": 0.0203125, "volume": 604044.0}, {"date": "2019-10-22", "close": 0.0203125, "volume": 24615.0}, {"date": "2019-10-23", "close": 0.0203125, "volume": 188670.0}, {"date": "2019-10-24", "close": 0.0203125, "volume": 461910.0}, {"date": "2019-10-28", "close": 0.0219375, "volume": 45737.0}, {"date": "2019-10-31", "close": 0.0203125, "volume": 207474.0}, {"date": "2019-11-07", "close": 0.0105625, "volume": 2073313.0}, {"date": "2019-11-08", "close": 0.0170625, "volume": 1476857.0}, {"date": "2019-11-11", "close": 0.0154375, "volume": 698725.0}, {"date": "2019-11-14", "close": 0.0154375, "volume": 50043.0}, {"date": "2019-11-26", "close": 0.016, "volume": 500000.0}, {"date": "2019-11-27", "close": 0.016, "volume": 550000.0}, {"date": "2019-12-03", "close": 0.017, "volume": 110600.0}, {"date": "2019-12-09", "close": 0.014, "volume": 257168.0}, {"date": "2019-12-10", "close": 0.013, "volume": 800000.0}, {"date": "2019-12-12", "close": 0.013, "volume": 112282.0}, {"date": "2019-12-19", "close": 0.012, "volume": 24687.0}, {"date": "2019-12-20", "close": 0.011, "volume": 4567455.0}, {"date": "2019-12-23", "close": 0.011, "volume": 318815.0}, {"date": "2019-12-24", "close": 0.011, "volume": 675000.0}, {"date": "2019-12-27", "close": 0.011, "volume": 320400.0}, {"date": "2020-01-06", "close": 0.012, "volume": 24450.0}, {"date": "2020-01-07", "close": 0.012, "volume": 200000.0}, {"date": "2020-01-08", "close": 0.012, "volume": 17220.0}, {"date": "2020-01-09", "close": 0.011, "volume": 412325.0}, {"date": "2020-01-10", "close": 0.012, "volume": 809000.0}, {"date": "2020-01-13", "close": 0.014, "volume": 445000.0}, {"date": "2020-01-22", "close": 0.013, "volume": 2071200.0}, {"date": "2020-01-24", "close": 0.015, "volume": 71428.0}, {"date": "2020-01-28", "close": 0.012, "volume": 117530.0}, {"date": "2020-01-29", "close": 0.013, "volume": 69400.0}, {"date": "2020-01-31", "close": 0.013, "volume": 159172.0}, {"date": "2020-02-03", "close": 0.014, "volume": 61937.0}, {"date": "2020-02-04", "close": 0.014, "volume": 100000.0}, {"date": "2020-02-06", "close": 0.013, "volume": 8129.0}, {"date": "2020-02-07", "close": 0.014, "volume": 63217.0}, {"date": "2020-02-18", "close": 0.013, "volume": 205530.0}, {"date": "2020-02-19", "close": 0.013, "volume": 89938.0}, {"date": "2020-02-20", "close": 0.013, "volume": 2880.0}, {"date": "2020-02-24", "close": 0.012, "volume": 97706.0}, {"date": "2020-02-27", "close": 0.011, "volume": 109067.0}, {"date": "2020-02-28", "close": 0.011, "volume": 116000.0}, {"date": "2020-03-02", "close": 0.011, "volume": 1141450.0}, {"date": "2020-03-09", "close": 0.01, "volume": 2200000.0}, {"date": "2020-03-11", "close": 0.01, "volume": 11649.0}, {"date": "2020-03-12", "close": 0.01, "volume": 99012.0}, {"date": "2020-03-13", "close": 0.008, "volume": 593863.0}, {"date": "2020-03-16", "close": 0.008, "volume": 62500.0}, {"date": "2020-03-17", "close": 0.007, "volume": 489886.0}, {"date": "2020-03-18", "close": 0.007, "volume": 659879.0}, {"date": "2020-03-23", "close": 0.007, "volume": 300000.0}, {"date": "2020-03-27", "close": 0.007, "volume": 200000.0}, {"date": "2020-03-31", "close": 0.007, "volume": 20000.0}, {"date": "2020-04-02", "close": 0.007, "volume": 932520.0}, {"date": "2020-04-06", "close": 0.008, "volume": 76700.0}, {"date": "2020-04-07", "close": 0.008, "volume": 73300.0}, {"date": "2020-04-09", "close": 0.009, "volume": 11450.0}, {"date": "2020-04-14", "close": 0.009, "volume": 708499.0}, {"date": "2020-04-15", "close": 0.009, "volume": 335548.0}, {"date": "2020-04-16", "close": 0.009, "volume": 416884.0}, {"date": "2020-04-17", "close": 0.009, "volume": 45916.0}, {"date": "2020-04-20", "close": 0.009, "volume": 74166.0}, {"date": "2020-04-21", "close": 0.01, "volume": 981417.0}, {"date": "2020-04-30", "close": 0.009, "volume": 170599.0}, {"date": "2020-05-06", "close": 0.014, "volume": 79435.0}, {"date": "2020-05-07", "close": 0.015, "volume": 62000.0}, {"date": "2020-05-11", "close": 0.017, "volume": 300089.0}, {"date": "2020-05-14", "close": 0.012, "volume": 8451469.0}, {"date": "2020-05-15", "close": 0.013, "volume": 920300.0}, {"date": "2020-05-18", "close": 0.011, "volume": 1519883.0}, {"date": "2020-05-19", "close": 0.011, "volume": 263100.0}, {"date": "2020-05-20", "close": 0.012, "volume": 1522249.0}, {"date": "2020-05-21", "close": 0.014, "volume": 460714.0}, {"date": "2020-05-22", "close": 0.013, "volume": 434850.0}, {"date": "2020-05-25", "close": 0.013, "volume": 975141.0}, {"date": "2020-05-26", "close": 0.013, "volume": 128609.0}, {"date": "2020-05-27", "close": 0.013, "volume": 494003.0}, {"date": "2020-05-28", "close": 0.013, "volume": 42778.0}, {"date": "2020-06-01", "close": 0.013, "volume": 650000.0}, {"date": "2020-06-02", "close": 0.015, "volume": 3638065.0}, {"date": "2020-06-03", "close": 0.018, "volume": 3156775.0}, {"date": "2020-06-04", "close": 0.017, "volume": 1893815.0}, {"date": "2020-06-05", "close": 0.017, "volume": 208950.0}, {"date": "2020-06-09", "close": 0.019, "volume": 2449376.0}, {"date": "2020-06-10", "close": 0.019, "volume": 85065.0}, {"date": "2020-06-11", "close": 0.017, "volume": 341900.0}, {"date": "2020-06-12", "close": 0.017, "volume": 42083.0}, {"date": "2020-06-16", "close": 0.018, "volume": 576011.0}, {"date": "2020-06-17", "close": 0.018, "volume": 306578.0}, {"date": "2020-06-18", "close": 0.017, "volume": 245777.0}, {"date": "2020-06-19", "close": 0.019, "volume": 332105.0}, {"date": "2020-06-22", "close": 0.016, "volume": 7386075.0}, {"date": "2020-06-23", "close": 0.017, "volume": 1242900.0}, {"date": "2020-06-24", "close": 0.016, "volume": 1573373.0}, {"date": "2020-06-25", "close": 0.018, "volume": 1809317.0}, {"date": "2020-06-26", "close": 0.023, "volume": 5706788.0}, {"date": "2020-06-29", "close": 0.032, "volume": 6142243.0}, {"date": "2020-06-30", "close": 0.039, "volume": 5265815.0}, {"date": "2020-07-01", "close": 0.04, "volume": 3511691.0}, {"date": "2020-07-02", "close": 0.032, "volume": 2522362.0}, {"date": "2020-07-03", "close": 0.037, "volume": 1913472.0}, {"date": "2020-07-06", "close": 0.032, "volume": 790982.0}, {"date": "2020-07-07", "close": 0.035, "volume": 2511006.0}, {"date": "2020-07-08", "close": 0.039, "volume": 264651.0}, {"date": "2020-07-09", "close": 0.037, "volume": 393523.0}, {"date": "2020-07-10", "close": 0.035, "volume": 183527.0}, {"date": "2020-07-13", "close": 0.04, "volume": 329295.0}, {"date": "2020-07-14", "close": 0.036, "volume": 3213442.0}, {"date": "2020-07-15", "close": 0.037, "volume": 3950832.0}, {"date": "2020-07-16", "close": 0.036, "volume": 582712.0}, {"date": "2020-07-17", "close": 0.037, "volume": 373089.0}, {"date": "2020-07-20", "close": 0.038, "volume": 174831.0}, {"date": "2020-07-21", "close": 0.037, "volume": 663862.0}, {"date": "2020-07-22", "close": 0.038, "volume": 231067.0}, {"date": "2020-07-23", "close": 0.038, "volume": 103947.0}, {"date": "2020-07-24", "close": 0.038, "volume": 591909.0}, {"date": "2020-07-27", "close": 0.044, "volume": 4096583.0}, {"date": "2020-07-28", "close": 0.047, "volume": 4381916.0}, {"date": "2020-07-29", "close": 0.046, "volume": 805750.0}, {"date": "2020-07-30", "close": 0.04, "volume": 2263389.0}, {"date": "2020-07-31", "close": 0.045, "volume": 1581931.0}, {"date": "2020-08-03", "close": 0.047, "volume": 2803318.0}, {"date": "2020-08-04", "close": 0.048, "volume": 1052466.0}, {"date": "2020-08-05", "close": 0.048, "volume": 381034.0}, {"date": "2020-08-06", "close": 0.049, "volume": 3386993.0}, {"date": "2020-08-07", "close": 0.053, "volume": 2067904.0}, {"date": "2020-08-10", "close": 0.054, "volume": 3740144.0}, {"date": "2020-08-11", "close": 0.059, "volume": 1110585.0}, {"date": "2020-08-12", "close": 0.055, "volume": 1783319.0}, {"date": "2020-08-13", "close": 0.059, "volume": 658249.0}, {"date": "2020-08-14", "close": 0.068, "volume": 2069807.0}, {"date": "2020-08-17", "close": 0.069, "volume": 4728611.0}, {"date": "2020-08-18", "close": 0.068, "volume": 1871916.0}, {"date": "2020-08-19", "close": 0.064, "volume": 7406317.0}, {"date": "2020-08-20", "close": 0.069, "volume": 1224041.0}, {"date": "2020-08-21", "close": 0.068, "volume": 1049741.0}, {"date": "2020-08-24", "close": 0.065, "volume": 844429.0}, {"date": "2020-08-25", "close": 0.068, "volume": 1791808.0}, {"date": "2020-08-26", "close": 0.066, "volume": 875877.0}, {"date": "2020-08-27", "close": 0.066, "volume": 1039081.0}, {"date": "2020-08-28", "close": 0.065, "volume": 843720.0}, {"date": "2020-09-02", "close": 0.069, "volume": 3898999.0}, {"date": "2020-09-03", "close": 0.069, "volume": 3999679.0}, {"date": "2020-09-04", "close": 0.063, "volume": 3767898.0}, {"date": "2020-09-07", "close": 0.065, "volume": 1204509.0}, {"date": "2020-09-08", "close": 0.067, "volume": 1797920.0}, {"date": "2020-09-09", "close": 0.07, "volume": 939591.0}, {"date": "2020-09-10", "close": 0.07, "volume": 2137374.0}, {"date": "2020-09-11", "close": 0.078, "volume": 6309186.0}, {"date": "2020-09-14", "close": 0.075, "volume": 2231282.0}, {"date": "2020-09-15", "close": 0.072, "volume": 2744645.0}, {"date": "2020-09-16", "close": 0.069, "volume": 2408278.0}, {"date": "2020-09-17", "close": 0.07, "volume": 2616876.0}, {"date": "2020-09-18", "close": 0.067, "volume": 2247821.0}, {"date": "2020-09-21", "close": 0.066, "volume": 724014.0}, {"date": "2020-09-22", "close": 0.063, "volume": 4216914.0}, {"date": "2020-09-23", "close": 0.065, "volume": 1257899.0}, {"date": "2020-09-24", "close": 0.062, "volume": 2839216.0}, {"date": "2020-09-25", "close": 0.061, "volume": 1876739.0}, {"date": "2020-09-28", "close": 0.061, "volume": 962524.0}, {"date": "2020-09-29", "close": 0.059, "volume": 2036358.0}, {"date": "2020-09-30", "close": 0.062, "volume": 2257856.0}, {"date": "2020-10-01", "close": 0.06, "volume": 1607358.0}, {"date": "2020-10-02", "close": 0.059, "volume": 1206561.0}, {"date": "2020-10-05", "close": 0.063, "volume": 2444889.0}, {"date": "2020-10-06", "close": 0.069, "volume": 3920782.0}, {"date": "2020-10-07", "close": 0.07, "volume": 2519811.0}, {"date": "2020-10-08", "close": 0.072, "volume": 1614211.0}, {"date": "2020-10-09", "close": 0.07, "volume": 2247239.0}, {"date": "2020-10-12", "close": 0.07, "volume": 964235.0}, {"date": "2020-10-13", "close": 0.069, "volume": 1377478.0}, {"date": "2020-10-14", "close": 0.067, "volume": 799680.0}, {"date": "2020-10-15", "close": 0.072, "volume": 1784703.0}, {"date": "2020-10-16", "close": 0.069, "volume": 1012632.0}, {"date": "2020-10-19", "close": 0.066, "volume": 2483501.0}, {"date": "2020-10-20", "close": 0.064, "volume": 2028345.0}, {"date": "2020-10-21", "close": 0.06, "volume": 3344236.0}, {"date": "2020-10-22", "close": 0.062, "volume": 1137426.0}, {"date": "2020-10-23", "close": 0.064, "volume": 831831.0}, {"date": "2020-10-26", "close": 0.056, "volume": 10279967.0}, {"date": "2020-10-27", "close": 0.057, "volume": 1205170.0}, {"date": "2020-10-28", "close": 0.058, "volume": 1399312.0}, {"date": "2020-10-29", "close": 0.053, "volume": 2192831.0}, {"date": "2020-10-30", "close": 0.053, "volume": 349126.0}, {"date": "2020-11-02", "close": 0.052, "volume": 3599265.0}, {"date": "2020-11-03", "close": 0.05, "volume": 1552181.0}, {"date": "2020-11-04", "close": 0.053, "volume": 923372.0}, {"date": "2020-11-05", "close": 0.053, "volume": 76288.0}, {"date": "2020-11-06", "close": 0.052, "volume": 286578.0}, {"date": "2020-11-09", "close": 0.057, "volume": 638393.0}, {"date": "2020-11-10", "close": 0.052, "volume": 1666421.0}, {"date": "2020-11-11", "close": 0.055, "volume": 518151.0}, {"date": "2020-11-12", "close": 0.054, "volume": 778363.0}, {"date": "2020-11-13", "close": 0.05, "volume": 3376863.0}, {"date": "2020-11-16", "close": 0.05, "volume": 391778.0}, {"date": "2020-11-17", "close": 0.043, "volume": 2813855.0}, {"date": "2020-11-18", "close": 0.048, "volume": 794033.0}, {"date": "2020-11-19", "close": 0.052, "volume": 1040236.0}, {"date": "2020-11-20", "close": 0.045, "volume": 1274305.0}, {"date": "2020-11-23", "close": 0.045, "volume": 977474.0}, {"date": "2020-11-24", "close": 0.043, "volume": 702089.0}, {"date": "2020-11-25", "close": 0.042, "volume": 1118918.0}, {"date": "2020-11-26", "close": 0.046, "volume": 1826118.0}, {"date": "2020-11-27", "close": 0.05, "volume": 937645.0}, {"date": "2020-11-30", "close": 0.053, "volume": 1017454.0}, {"date": "2020-12-01", "close": 0.051, "volume": 527900.0}, {"date": "2020-12-02", "close": 0.051, "volume": 1853556.0}, {"date": "2020-12-03", "close": 0.049, "volume": 561046.0}, {"date": "2020-12-04", "close": 0.049, "volume": 325512.0}, {"date": "2020-12-07", "close": 0.05, "volume": 528562.0}, {"date": "2020-12-08", "close": 0.045, "volume": 1123642.0}, {"date": "2020-12-09", "close": 0.044, "volume": 1058857.0}, {"date": "2020-12-10", "close": 0.044, "volume": 646873.0}, {"date": "2020-12-11", "close": 0.043, "volume": 627650.0}, {"date": "2020-12-14", "close": 0.041, "volume": 388665.0}, {"date": "2020-12-15", "close": 0.043, "volume": 1019392.0}, {"date": "2020-12-16", "close": 0.04, "volume": 1136062.0}, {"date": "2020-12-17", "close": 0.042, "volume": 1169897.0}, {"date": "2020-12-18", "close": 0.046, "volume": 275315.0}, {"date": "2020-12-21", "close": 0.045, "volume": 103595.0}, {"date": "2020-12-22", "close": 0.051, "volume": 2386059.0}, {"date": "2020-12-23", "close": 0.053, "volume": 1853779.0}, {"date": "2020-12-24", "close": 0.053, "volume": 1268143.0}, {"date": "2020-12-29", "close": 0.052, "volume": 504321.0}, {"date": "2020-12-30", "close": 0.053, "volume": 617712.0}, {"date": "2020-12-31", "close": 0.052, "volume": 988691.0}, {"date": "2021-01-04", "close": 0.053, "volume": 307707.0}, {"date": "2021-01-05", "close": 0.053, "volume": 400506.0}, {"date": "2021-01-06", "close": 0.054, "volume": 753495.0}, {"date": "2021-01-07", "close": 0.053, "volume": 582386.0}, {"date": "2021-01-08", "close": 0.052, "volume": 870745.0}, {"date": "2021-01-11", "close": 0.047, "volume": 2519442.0}, {"date": "2021-01-12", "close": 0.048, "volume": 723199.0}, {"date": "2021-01-13", "close": 0.05, "volume": 370065.0}, {"date": "2021-01-14", "close": 0.05, "volume": 861268.0}, {"date": "2021-01-15", "close": 0.051, "volume": 647549.0}, {"date": "2021-01-18", "close": 0.048, "volume": 377334.0}, {"date": "2021-01-19", "close": 0.047, "volume": 1592375.0}, {"date": "2021-01-20", "close": 0.046, "volume": 751570.0}, {"date": "2021-01-21", "close": 0.053, "volume": 1612358.0}, {"date": "2021-01-22", "close": 0.05, "volume": 447626.0}, {"date": "2021-01-25", "close": 0.049, "volume": 937289.0}, {"date": "2021-01-27", "close": 0.05, "volume": 244595.0}, {"date": "2021-01-28", "close": 0.048, "volume": 2036202.0}, {"date": "2021-01-29", "close": 0.05, "volume": 594519.0}, {"date": "2021-02-01", "close": 0.05, "volume": 1333834.0}, {"date": "2021-02-02", "close": 0.051, "volume": 1078411.0}, {"date": "2021-02-03", "close": 0.052, "volume": 482751.0}, {"date": "2021-02-04", "close": 0.048, "volume": 1377700.0}, {"date": "2021-02-05", "close": 0.046, "volume": 1047009.0}, {"date": "2021-02-08", "close": 0.046, "volume": 482988.0}, {"date": "2021-02-09", "close": 0.049, "volume": 292650.0}, {"date": "2021-02-10", "close": 0.046, "volume": 891717.0}, {"date": "2021-02-11", "close": 0.05, "volume": 351890.0}, {"date": "2021-02-12", "close": 0.05, "volume": 447236.0}, {"date": "2021-02-15", "close": 0.053, "volume": 1224443.0}, {"date": "2021-02-16", "close": 0.055, "volume": 830716.0}, {"date": "2021-02-17", "close": 0.05, "volume": 880440.0}, {"date": "2021-02-18", "close": 0.049, "volume": 391259.0}, {"date": "2021-02-19", "close": 0.047, "volume": 1167308.0}, {"date": "2021-02-22", "close": 0.052, "volume": 1041735.0}, {"date": "2021-02-23", "close": 0.053, "volume": 2338588.0}, {"date": "2021-02-24", "close": 0.048, "volume": 1911080.0}, {"date": "2021-02-25", "close": 0.049, "volume": 153858.0}, {"date": "2021-02-26", "close": 0.048, "volume": 156492.0}, {"date": "2021-03-01", "close": 0.048, "volume": 884502.0}, {"date": "2021-03-02", "close": 0.047, "volume": 613584.0}, {"date": "2021-03-03", "close": 0.045, "volume": 1008975.0}, {"date": "2021-03-04", "close": 0.045, "volume": 46148.0}, {"date": "2021-03-05", "close": 0.044, "volume": 452598.0}, {"date": "2021-03-08", "close": 0.046, "volume": 3633218.0}, {"date": "2021-03-09", "close": 0.046, "volume": 336920.0}, {"date": "2021-03-10", "close": 0.048, "volume": 106583.0}, {"date": "2021-03-11", "close": 0.049, "volume": 30000.0}, {"date": "2021-03-15", "close": 0.047, "volume": 351717.0}, {"date": "2021-03-16", "close": 0.049, "volume": 207942.0}, {"date": "2021-03-17", "close": 0.05, "volume": 559519.0}, {"date": "2021-03-18", "close": 0.048, "volume": 2067862.0}, {"date": "2021-03-19", "close": 0.047, "volume": 1131084.0}, {"date": "2021-03-22", "close": 0.046, "volume": 22591.0}, {"date": "2021-03-23", "close": 0.045, "volume": 353119.0}, {"date": "2021-03-24", "close": 0.045, "volume": 47246.0}, {"date": "2021-03-25", "close": 0.045, "volume": 163208.0}, {"date": "2021-03-26", "close": 0.047, "volume": 108603.0}, {"date": "2021-03-29", "close": 0.046, "volume": 82910.0}, {"date": "2021-03-30", "close": 0.046, "volume": 11111.0}, {"date": "2021-03-31", "close": 0.046, "volume": 300000.0}, {"date": "2021-04-01", "close": 0.047, "volume": 405525.0}, {"date": "2021-04-06", "close": 0.048, "volume": 1312713.0}, {"date": "2021-04-07", "close": 0.048, "volume": 432182.0}, {"date": "2021-04-08", "close": 0.048, "volume": 707020.0}, {"date": "2021-04-09", "close": 0.048, "volume": 575149.0}, {"date": "2021-04-12", "close": 0.048, "volume": 72833.0}, {"date": "2021-04-13", "close": 0.047, "volume": 4223194.0}, {"date": "2021-04-14", "close": 0.048, "volume": 3705570.0}, {"date": "2021-04-15", "close": 0.048, "volume": 872824.0}, {"date": "2021-04-16", "close": 0.051, "volume": 4531564.0}, {"date": "2021-04-19", "close": 0.055, "volume": 5471861.0}, {"date": "2021-04-20", "close": 0.061, "volume": 6569081.0}, {"date": "2021-04-21", "close": 0.057, "volume": 3355151.0}, {"date": "2021-04-22", "close": 0.056, "volume": 2192471.0}, {"date": "2021-04-23", "close": 0.06, "volume": 6955767.0}, {"date": "2021-04-26", "close": 0.058, "volume": 1737756.0}, {"date": "2021-04-27", "close": 0.059, "volume": 2540220.0}, {"date": "2021-04-28", "close": 0.055, "volume": 1458178.0}, {"date": "2021-04-29", "close": 0.057, "volume": 544732.0}, {"date": "2021-04-30", "close": 0.059, "volume": 1454985.0}, {"date": "2021-05-03", "close": 0.105, "volume": 145369804.0}, {"date": "2021-05-04", "close": 0.084, "volume": 32456149.0}, {"date": "2021-05-05", "close": 0.084, "volume": 41786596.0}, {"date": "2021-05-06", "close": 0.078, "volume": 10027509.0}, {"date": "2021-05-07", "close": 0.085, "volume": 6840905.0}, {"date": "2021-05-10", "close": 0.1, "volume": 10568159.0}, {"date": "2021-05-11", "close": 0.09, "volume": 5932663.0}, {"date": "2021-05-12", "close": 0.096, "volume": 5364857.0}, {"date": "2021-05-13", "close": 0.09, "volume": 2506245.0}, {"date": "2021-05-14", "close": 0.091, "volume": 2640559.0}, {"date": "2021-05-17", "close": 0.086, "volume": 2594738.0}, {"date": "2021-05-18", "close": 0.09, "volume": 1835025.0}, {"date": "2021-05-19", "close": 0.085, "volume": 2745429.0}, {"date": "2021-05-20", "close": 0.082, "volume": 3026344.0}, {"date": "2021-05-21", "close": 0.084, "volume": 993422.0}, {"date": "2021-05-24", "close": 0.081, "volume": 3085801.0}, {"date": "2021-05-25", "close": 0.083, "volume": 5674234.0}, {"date": "2021-05-26", "close": 0.094, "volume": 7328737.0}, {"date": "2021-05-27", "close": 0.095, "volume": 4112686.0}, {"date": "2021-05-28", "close": 0.105, "volume": 7507565.0}, {"date": "2021-05-31", "close": 0.1, "volume": 5073064.0}, {"date": "2021-06-01", "close": 0.094, "volume": 2086476.0}, {"date": "2021-06-02", "close": 0.094, "volume": 4239219.0}, {"date": "2021-06-03", "close": 0.091, "volume": 5444372.0}, {"date": "2021-06-04", "close": 0.091, "volume": 1885194.0}, {"date": "2021-06-07", "close": 0.086, "volume": 2962076.0}, {"date": "2021-06-08", "close": 0.063, "volume": 18101138.0}, {"date": "2021-06-09", "close": 0.057, "volume": 9121649.0}, {"date": "2021-06-10", "close": 0.06, "volume": 9514611.0}, {"date": "2021-06-11", "close": 0.06, "volume": 2869569.0}, {"date": "2021-06-15", "close": 0.059, "volume": 3619146.0}, {"date": "2021-06-16", "close": 0.058, "volume": 4557413.0}, {"date": "2021-06-17", "close": 0.055, "volume": 2247653.0}, {"date": "2021-06-18", "close": 0.054, "volume": 3185374.0}, {"date": "2021-06-21", "close": 0.049, "volume": 3833053.0}, {"date": "2021-06-22", "close": 0.048, "volume": 5025379.0}, {"date": "2021-06-23", "close": 0.048, "volume": 7120181.0}, {"date": "2021-06-24", "close": 0.049, "volume": 1424658.0}, {"date": "2021-06-25", "close": 0.053, "volume": 5178007.0}, {"date": "2021-06-28", "close": 0.054, "volume": 972895.0}, {"date": "2021-06-29", "close": 0.052, "volume": 1384976.0}, {"date": "2021-06-30", "close": 0.052, "volume": 1858754.0}, {"date": "2021-07-01", "close": 0.055, "volume": 1196216.0}, {"date": "2021-07-02", "close": 0.056, "volume": 977396.0}, {"date": "2021-07-05", "close": 0.055, "volume": 594475.0}, {"date": "2021-07-06", "close": 0.055, "volume": 1023556.0}, {"date": "2021-07-07", "close": 0.054, "volume": 287157.0}, {"date": "2021-07-08", "close": 0.055, "volume": 525201.0}, {"date": "2021-07-09", "close": 0.054, "volume": 361647.0}, {"date": "2021-07-12", "close": 0.056, "volume": 860609.0}, {"date": "2021-07-13", "close": 0.051, "volume": 1800332.0}, {"date": "2021-07-14", "close": 0.049, "volume": 1625227.0}, {"date": "2021-07-15", "close": 0.049, "volume": 298098.0}, {"date": "2021-07-16", "close": 0.05, "volume": 231849.0}, {"date": "2021-07-19", "close": 0.048, "volume": 1467688.0}, {"date": "2021-07-20", "close": 0.047, "volume": 802208.0}, {"date": "2021-07-21", "close": 0.047, "volume": 1404605.0}, {"date": "2021-07-22", "close": 0.047, "volume": 176060.0}, {"date": "2021-07-23", "close": 0.048, "volume": 296541.0}, {"date": "2021-07-26", "close": 0.052, "volume": 1675095.0}, {"date": "2021-07-27", "close": 0.052, "volume": 604042.0}, {"date": "2021-07-28", "close": 0.053, "volume": 545360.0}, {"date": "2021-07-29", "close": 0.055, "volume": 1503477.0}, {"date": "2021-07-30", "close": 0.055, "volume": 1458413.0}, {"date": "2021-08-02", "close": 0.057, "volume": 697819.0}, {"date": "2021-08-03", "close": 0.057, "volume": 2085119.0}, {"date": "2021-08-04", "close": 0.056, "volume": 747244.0}, {"date": "2021-08-05", "close": 0.056, "volume": 82000.0}, {"date": "2021-08-06", "close": 0.055, "volume": 620923.0}, {"date": "2021-08-09", "close": 0.055, "volume": 405403.0}, {"date": "2021-08-10", "close": 0.054, "volume": 692487.0}, {"date": "2021-08-11", "close": 0.055, "volume": 142580.0}, {"date": "2021-08-12", "close": 0.054, "volume": 478088.0}, {"date": "2021-08-13", "close": 0.0545, "volume": 265319.0}, {"date": "2021-08-16", "close": 0.056, "volume": 197639.0}, {"date": "2021-08-17", "close": 0.05, "volume": 1510780.0}, {"date": "2021-08-18", "close": 0.048, "volume": 1094767.0}, {"date": "2021-08-19", "close": 0.049, "volume": 614894.0}, {"date": "2021-08-20", "close": 0.046, "volume": 940543.0}, {"date": "2021-08-23", "close": 0.051, "volume": 3816773.0}, {"date": "2021-08-24", "close": 0.052, "volume": 4027924.0}, {"date": "2021-08-25", "close": 0.051, "volume": 334423.0}, {"date": "2021-08-26", "close": 0.05, "volume": 165187.0}, {"date": "2021-08-27", "close": 0.049, "volume": 122606.0}, {"date": "2021-08-30", "close": 0.047, "volume": 1404983.0}, {"date": "2021-08-31", "close": 0.05, "volume": 502171.0}, {"date": "2021-09-01", "close": 0.049, "volume": 1038910.0}, {"date": "2021-09-02", "close": 0.048, "volume": 310109.0}, {"date": "2021-09-03", "close": 0.048, "volume": 256043.0}, {"date": "2021-09-06", "close": 0.049, "volume": 1353401.0}, {"date": "2021-09-07", "close": 0.049, "volume": 589022.0}, {"date": "2021-09-08", "close": 0.052, "volume": 1124412.0}, {"date": "2021-09-09", "close": 0.052, "volume": 474738.0}, {"date": "2021-09-10", "close": 0.051, "volume": 284803.0}, {"date": "2021-09-13", "close": 0.052, "volume": 220132.0}, {"date": "2021-09-14", "close": 0.053, "volume": 416514.0}, {"date": "2021-09-15", "close": 0.054, "volume": 1079997.0}, {"date": "2021-09-16", "close": 0.055, "volume": 173310.0}, {"date": "2021-09-17", "close": 0.053, "volume": 189709.0}, {"date": "2021-09-20", "close": 0.05, "volume": 727388.0}, {"date": "2021-09-21", "close": 0.049, "volume": 355463.0}, {"date": "2021-09-22", "close": 0.052, "volume": 1186417.0}, {"date": "2021-09-23", "close": 0.053, "volume": 371452.0}, {"date": "2021-09-24", "close": 0.053, "volume": 256000.0}, {"date": "2021-09-27", "close": 0.054, "volume": 210123.0}, {"date": "2021-09-28", "close": 0.051, "volume": 284797.0}, {"date": "2021-09-29", "close": 0.051, "volume": 555703.0}, {"date": "2021-09-30", "close": 0.05, "volume": 567897.0}, {"date": "2021-10-01", "close": 0.053, "volume": 335627.0}, {"date": "2021-10-04", "close": 0.048, "volume": 1150287.0}, {"date": "2021-10-05", "close": 0.051, "volume": 432700.0}, {"date": "2021-10-06", "close": 0.05, "volume": 342790.0}, {"date": "2021-10-07", "close": 0.052, "volume": 505357.0}, {"date": "2021-10-08", "close": 0.052, "volume": 69608.0}, {"date": "2021-10-11", "close": 0.048, "volume": 2344491.0}, {"date": "2021-10-12", "close": 0.047, "volume": 981694.0}, {"date": "2021-10-13", "close": 0.05, "volume": 265391.0}, {"date": "2021-10-14", "close": 0.049, "volume": 50000.0}, {"date": "2021-10-18", "close": 0.049, "volume": 202133.0}, {"date": "2021-10-19", "close": 0.047, "volume": 293490.0}, {"date": "2021-10-20", "close": 0.047, "volume": 359271.0}, {"date": "2021-10-21", "close": 0.049, "volume": 221266.0}, {"date": "2021-10-22", "close": 0.046, "volume": 266123.0}, {"date": "2021-10-25", "close": 0.046, "volume": 888812.0}, {"date": "2021-10-26", "close": 0.046, "volume": 2918010.0}, {"date": "2021-10-27", "close": 0.046, "volume": 192158.0}, {"date": "2021-10-28", "close": 0.051, "volume": 174954.0}, {"date": "2021-11-01", "close": 0.044, "volume": 250846.0}, {"date": "2021-11-02", "close": 0.044, "volume": 250238.0}, {"date": "2021-11-03", "close": 0.044, "volume": 700558.0}, {"date": "2021-11-04", "close": 0.045, "volume": 584309.0}, {"date": "2021-11-05", "close": 0.046, "volume": 46968.0}, {"date": "2021-11-08", "close": 0.044, "volume": 435872.0}, {"date": "2021-11-09", "close": 0.048, "volume": 774476.0}, {"date": "2021-11-10", "close": 0.049, "volume": 1116460.0}, {"date": "2021-11-11", "close": 0.047, "volume": 1974455.0}, {"date": "2021-11-12", "close": 0.047, "volume": 233450.0}, {"date": "2021-11-15", "close": 0.047, "volume": 50014.0}, {"date": "2021-11-16", "close": 0.049, "volume": 171025.0}, {"date": "2021-11-17", "close": 0.045, "volume": 843367.0}, {"date": "2021-11-18", "close": 0.046, "volume": 2148801.0}, {"date": "2021-11-19", "close": 0.044, "volume": 667226.0}, {"date": "2021-11-22", "close": 0.043, "volume": 353682.0}, {"date": "2021-11-23", "close": 0.043, "volume": 472723.0}, {"date": "2021-11-24", "close": 0.045, "volume": 1075538.0}, {"date": "2021-11-25", "close": 0.045, "volume": 29958.0}, {"date": "2021-11-26", "close": 0.044, "volume": 1636490.0}, {"date": "2021-11-29", "close": 0.044, "volume": 1160798.0}, {"date": "2021-11-30", "close": 0.0405, "volume": 278063.0}, {"date": "2021-12-01", "close": 0.04, "volume": 97357.0}, {"date": "2021-12-02", "close": 0.04, "volume": 207575.0}, {"date": "2021-12-03", "close": 0.04, "volume": 214615.0}, {"date": "2021-12-06", "close": 0.037, "volume": 2487235.0}, {"date": "2021-12-07", "close": 0.033, "volume": 920869.0}, {"date": "2021-12-08", "close": 0.034, "volume": 187300.0}, {"date": "2021-12-09", "close": 0.035, "volume": 556698.0}, {"date": "2021-12-10", "close": 0.037, "volume": 376360.0}, {"date": "2021-12-13", "close": 0.039, "volume": 172650.0}, {"date": "2021-12-14", "close": 0.038, "volume": 204957.0}, {"date": "2021-12-15", "close": 0.038, "volume": 439765.0}, {"date": "2021-12-16", "close": 0.038, "volume": 83512.0}, {"date": "2021-12-17", "close": 0.039, "volume": 45000.0}, {"date": "2021-12-20", "close": 0.035, "volume": 141933.0}, {"date": "2021-12-21", "close": 0.037, "volume": 135132.0}, {"date": "2021-12-22", "close": 0.039, "volume": 634400.0}, {"date": "2021-12-23", "close": 0.038, "volume": 106000.0}, {"date": "2021-12-24", "close": 0.039, "volume": 230407.0}, {"date": "2021-12-29", "close": 0.037, "volume": 96960.0}, {"date": "2021-12-30", "close": 0.037, "volume": 66000.0}, {"date": "2021-12-31", "close": 0.036, "volume": 15968.0}, {"date": "2022-01-04", "close": 0.0435, "volume": 1069217.0}, {"date": "2022-01-05", "close": 0.043, "volume": 255368.0}, {"date": "2022-01-06", "close": 0.041, "volume": 78539.0}, {"date": "2022-01-07", "close": 0.039, "volume": 379725.0}, {"date": "2022-01-10", "close": 0.039, "volume": 48402.0}, {"date": "2022-01-11", "close": 0.038, "volume": 28800.0}, {"date": "2022-01-12", "close": 0.042, "volume": 288427.0}, {"date": "2022-01-13", "close": 0.046, "volume": 481356.0}, {"date": "2022-01-14", "close": 0.048, "volume": 172566.0}, {"date": "2022-01-17", "close": 0.048, "volume": 695841.0}, {"date": "2022-01-18", "close": 0.045, "volume": 6375.0}, {"date": "2022-01-19", "close": 0.043, "volume": 385180.0}, {"date": "2022-01-20", "close": 0.047, "volume": 52500.0}, {"date": "2022-01-21", "close": 0.044, "volume": 161098.0}, {"date": "2022-01-24", "close": 0.042, "volume": 508934.0}, {"date": "2022-01-25", "close": 0.041, "volume": 1602090.0}, {"date": "2022-01-27", "close": 0.04, "volume": 986824.0}, {"date": "2022-01-28", "close": 0.0375, "volume": 850000.0}, {"date": "2022-01-31", "close": 0.038, "volume": 239301.0}, {"date": "2022-02-01", "close": 0.036, "volume": 437345.0}, {"date": "2022-02-02", "close": 0.038, "volume": 54424.0}, {"date": "2022-02-03", "close": 0.038, "volume": 250000.0}, {"date": "2022-02-04", "close": 0.04, "volume": 15000.0}, {"date": "2022-02-07", "close": 0.039, "volume": 290000.0}, {"date": "2022-02-08", "close": 0.04, "volume": 50000.0}, {"date": "2022-02-09", "close": 0.039, "volume": 363185.0}, {"date": "2022-02-14", "close": 0.035, "volume": 2605108.0}, {"date": "2022-02-15", "close": 0.0345, "volume": 325343.0}, {"date": "2022-02-16", "close": 0.034, "volume": 1189059.0}, {"date": "2022-02-17", "close": 0.034, "volume": 20000.0}, {"date": "2022-02-18", "close": 0.033, "volume": 323162.0}, {"date": "2022-02-21", "close": 0.0315, "volume": 2207537.0}, {"date": "2022-02-22", "close": 0.03, "volume": 1082350.0}, {"date": "2022-02-23", "close": 0.036, "volume": 963404.0}, {"date": "2022-02-25", "close": 0.036, "volume": 134731.0}, {"date": "2022-02-28", "close": 0.034, "volume": 423312.0}, {"date": "2022-03-01", "close": 0.032, "volume": 1009172.0}, {"date": "2022-03-02", "close": 0.033, "volume": 126886.0}, {"date": "2022-03-03", "close": 0.033, "volume": 100000.0}, {"date": "2022-03-07", "close": 0.036, "volume": 1053594.0}, {"date": "2022-03-08", "close": 0.036, "volume": 100000.0}, {"date": "2022-03-09", "close": 0.033, "volume": 712565.0}, {"date": "2022-03-10", "close": 0.032, "volume": 857865.0}, {"date": "2022-03-11", "close": 0.033, "volume": 609160.0}, {"date": "2022-03-14", "close": 0.028, "volume": 1660960.0}, {"date": "2022-03-15", "close": 0.03, "volume": 403362.0}, {"date": "2022-03-16", "close": 0.03, "volume": 732593.0}, {"date": "2022-03-17", "close": 0.029, "volume": 287391.0}, {"date": "2022-03-18", "close": 0.029, "volume": 329185.0}, {"date": "2022-03-21", "close": 0.028, "volume": 964783.0}, {"date": "2022-03-22", "close": 0.029, "volume": 268544.0}, {"date": "2022-03-23", "close": 0.027, "volume": 518838.0}, {"date": "2022-03-24", "close": 0.027, "volume": 908519.0}, {"date": "2022-03-25", "close": 0.027, "volume": 238094.0}, {"date": "2022-03-28", "close": 0.026, "volume": 1672637.0}, {"date": "2022-03-29", "close": 0.028, "volume": 346132.0}, {"date": "2022-03-30", "close": 0.027, "volume": 271830.0}, {"date": "2022-03-31", "close": 0.026, "volume": 346607.0}, {"date": "2022-04-01", "close": 0.025, "volume": 749169.0}, {"date": "2022-04-04", "close": 0.025, "volume": 390391.0}, {"date": "2022-04-05", "close": 0.027, "volume": 1313601.0}, {"date": "2022-04-06", "close": 0.024, "volume": 1330478.0}, {"date": "2022-04-07", "close": 0.027, "volume": 4702631.0}, {"date": "2022-04-08", "close": 0.025, "volume": 2622536.0}, {"date": "2022-04-11", "close": 0.026, "volume": 1174698.0}, {"date": "2022-04-12", "close": 0.023, "volume": 4198551.0}, {"date": "2022-04-13", "close": 0.023, "volume": 698560.0}, {"date": "2022-04-14", "close": 0.023, "volume": 1648753.0}, {"date": "2022-04-19", "close": 0.022, "volume": 4192066.0}, {"date": "2022-04-20", "close": 0.025, "volume": 1179475.0}, {"date": "2022-04-21", "close": 0.022, "volume": 653833.0}, {"date": "2022-04-22", "close": 0.021, "volume": 953163.0}, {"date": "2022-04-26", "close": 0.02, "volume": 3924527.0}, {"date": "2022-04-27", "close": 0.02, "volume": 789316.0}, {"date": "2022-04-28", "close": 0.02, "volume": 651547.0}, {"date": "2022-04-29", "close": 0.019, "volume": 356862.0}, {"date": "2022-05-02", "close": 0.019, "volume": 312081.0}, {"date": "2022-05-03", "close": 0.018, "volume": 866680.0}, {"date": "2022-05-04", "close": 0.018, "volume": 1530601.0}, {"date": "2022-05-05", "close": 0.017, "volume": 921082.0}, {"date": "2022-05-06", "close": 0.0175, "volume": 254651.0}, {"date": "2022-05-09", "close": 0.017, "volume": 479368.0}, {"date": "2022-05-10", "close": 0.018, "volume": 2183719.0}, {"date": "2022-05-11", "close": 0.017, "volume": 705557.0}, {"date": "2022-05-12", "close": 0.016, "volume": 405316.0}, {"date": "2022-05-13", "close": 0.018, "volume": 1174498.0}, {"date": "2022-05-16", "close": 0.018, "volume": 816600.0}, {"date": "2022-05-17", "close": 0.021, "volume": 778589.0}, {"date": "2022-05-18", "close": 0.023, "volume": 1268439.0}, {"date": "2022-05-19", "close": 0.022, "volume": 788210.0}, {"date": "2022-05-20", "close": 0.024, "volume": 1560268.0}, {"date": "2022-05-23", "close": 0.021, "volume": 1741382.0}, {"date": "2022-05-24", "close": 0.022, "volume": 158849.0}, {"date": "2022-05-25", "close": 0.023, "volume": 155000.0}, {"date": "2022-05-26", "close": 0.02, "volume": 688567.0}, {"date": "2022-05-27", "close": 0.022, "volume": 798013.0}, {"date": "2022-05-30", "close": 0.021, "volume": 2584380.0}, {"date": "2022-05-31", "close": 0.023, "volume": 639488.0}, {"date": "2022-06-01", "close": 0.024, "volume": 2987679.0}, {"date": "2022-06-02", "close": 0.023, "volume": 2314969.0}, {"date": "2022-06-03", "close": 0.0245, "volume": 1167273.0}, {"date": "2022-06-06", "close": 0.027, "volume": 4226101.0}, {"date": "2022-06-07", "close": 0.025, "volume": 3312598.0}, {"date": "2022-06-08", "close": 0.025, "volume": 563973.0}, {"date": "2022-06-09", "close": 0.025, "volume": 1260801.0}, {"date": "2022-06-10", "close": 0.024, "volume": 169512.0}, {"date": "2022-06-14", "close": 0.019, "volume": 2227530.0}, {"date": "2022-06-15", "close": 0.019, "volume": 665851.0}, {"date": "2022-06-16", "close": 0.024, "volume": 1514444.0}, {"date": "2022-06-17", "close": 0.022, "volume": 446780.0}, {"date": "2022-06-20", "close": 0.021, "volume": 385221.0}, {"date": "2022-06-21", "close": 0.021, "volume": 140483.0}, {"date": "2022-06-22", "close": 0.021, "volume": 216196.0}, {"date": "2022-06-23", "close": 0.021, "volume": 1311.0}, {"date": "2022-06-24", "close": 0.023, "volume": 795300.0}, {"date": "2022-06-27", "close": 0.021, "volume": 540230.0}, {"date": "2022-06-28", "close": 0.02, "volume": 1572999.0}, {"date": "2022-06-29", "close": 0.019, "volume": 898131.0}, {"date": "2022-06-30", "close": 0.019, "volume": 1603327.0}, {"date": "2022-07-01", "close": 0.019, "volume": 141870.0}, {"date": "2022-07-04", "close": 0.02, "volume": 65413.0}, {"date": "2022-07-05", "close": 0.02, "volume": 142175.0}, {"date": "2022-07-06", "close": 0.022, "volume": 1481875.0}, {"date": "2022-07-08", "close": 0.022, "volume": 40000.0}, {"date": "2022-07-11", "close": 0.022, "volume": 446033.0}, {"date": "2022-07-12", "close": 0.026, "volume": 598235.0}, {"date": "2022-07-13", "close": 0.03, "volume": 1370650.0}, {"date": "2022-07-14", "close": 0.028, "volume": 946028.0}, {"date": "2022-07-15", "close": 0.023, "volume": 1822702.0}, {"date": "2022-07-18", "close": 0.024, "volume": 659380.0}, {"date": "2022-07-19", "close": 0.024, "volume": 154001.0}, {"date": "2022-07-20", "close": 0.025, "volume": 459161.0}, {"date": "2022-07-21", "close": 0.025, "volume": 1116631.0}, {"date": "2022-07-22", "close": 0.025, "volume": 446357.0}, {"date": "2022-07-25", "close": 0.024, "volume": 536871.0}, {"date": "2022-07-26", "close": 0.024, "volume": 1331101.0}, {"date": "2022-07-27", "close": 0.026, "volume": 302719.0}, {"date": "2022-07-28", "close": 0.026, "volume": 57691.0}, {"date": "2022-07-29", "close": 0.025, "volume": 87489.0}, {"date": "2022-08-01", "close": 0.025, "volume": 383511.0}, {"date": "2022-08-02", "close": 0.023, "volume": 766217.0}, {"date": "2022-08-03", "close": 0.024, "volume": 12000.0}, {"date": "2022-08-04", "close": 0.025, "volume": 330349.0}, {"date": "2022-08-05", "close": 0.025, "volume": 1049600.0}, {"date": "2022-08-08", "close": 0.025, "volume": 485499.0}, {"date": "2022-08-09", "close": 0.024, "volume": 352938.0}, {"date": "2022-08-10", "close": 0.025, "volume": 929332.0}, {"date": "2022-08-11", "close": 0.025, "volume": 260100.0}, {"date": "2022-08-12", "close": 0.025, "volume": 552836.0}, {"date": "2022-08-15", "close": 0.027, "volume": 1229902.0}, {"date": "2022-08-16", "close": 0.027, "volume": 902770.0}, {"date": "2022-08-17", "close": 0.03, "volume": 1905010.0}, {"date": "2022-08-18", "close": 0.032, "volume": 2318867.0}, {"date": "2022-08-19", "close": 0.032, "volume": 2164309.0}, {"date": "2022-08-22", "close": 0.031, "volume": 511908.0}, {"date": "2022-08-23", "close": 0.027, "volume": 1362715.0}, {"date": "2022-08-24", "close": 0.028, "volume": 1072643.0}, {"date": "2022-08-25", "close": 0.029, "volume": 1507299.0}, {"date": "2022-08-26", "close": 0.026, "volume": 1699171.0}, {"date": "2022-08-29", "close": 0.024, "volume": 3160317.0}, {"date": "2022-08-30", "close": 0.027, "volume": 4058089.0}, {"date": "2022-08-31", "close": 0.025, "volume": 666749.0}, {"date": "2022-09-01", "close": 0.026, "volume": 1267290.0}, {"date": "2022-09-02", "close": 0.026, "volume": 1522885.0}, {"date": "2022-09-05", "close": 0.03, "volume": 2862516.0}, {"date": "2022-09-06", "close": 0.03, "volume": 1880910.0}, {"date": "2022-09-07", "close": 0.032, "volume": 3112359.0}, {"date": "2022-09-08", "close": 0.031, "volume": 2048259.0}, {"date": "2022-09-09", "close": 0.032, "volume": 628936.0}, {"date": "2022-09-12", "close": 0.037, "volume": 5927653.0}, {"date": "2022-09-13", "close": 0.033, "volume": 5237865.0}, {"date": "2022-09-14", "close": 0.031, "volume": 4069344.0}, {"date": "2022-09-15", "close": 0.032, "volume": 465554.0}, {"date": "2022-09-16", "close": 0.032, "volume": 1105785.0}, {"date": "2022-09-19", "close": 0.035, "volume": 1387193.0}, {"date": "2022-09-20", "close": 0.03, "volume": 1767923.0}, {"date": "2022-09-21", "close": 0.032, "volume": 630000.0}, {"date": "2022-09-23", "close": 0.032, "volume": 269941.0}, {"date": "2022-09-26", "close": 0.029, "volume": 741759.0}, {"date": "2022-09-27", "close": 0.028, "volume": 922918.0}, {"date": "2022-09-28", "close": 0.03, "volume": 345910.0}, {"date": "2022-09-29", "close": 0.031, "volume": 20261.0}, {"date": "2022-09-30", "close": 0.029, "volume": 1557202.0}, {"date": "2022-10-03", "close": 0.029, "volume": 216666.0}, {"date": "2022-10-04", "close": 0.029, "volume": 444127.0}, {"date": "2022-10-05", "close": 0.028, "volume": 1293997.0}, {"date": "2022-10-06", "close": 0.03, "volume": 1413893.0}, {"date": "2022-10-07", "close": 0.03, "volume": 2167059.0}, {"date": "2022-10-10", "close": 0.03, "volume": 1039996.0}, {"date": "2022-10-11", "close": 0.03, "volume": 773869.0}, {"date": "2022-10-12", "close": 0.029, "volume": 939380.0}, {"date": "2022-10-13", "close": 0.031, "volume": 26238291.0}, {"date": "2022-10-14", "close": 0.03, "volume": 3897047.0}, {"date": "2022-10-17", "close": 0.031, "volume": 391368.0}, {"date": "2022-10-18", "close": 0.029, "volume": 408185.0}, {"date": "2022-10-19", "close": 0.0325, "volume": 1604418.0}, {"date": "2022-10-20", "close": 0.034, "volume": 47424292.0}, {"date": "2022-10-21", "close": 0.033, "volume": 6608292.0}, {"date": "2022-10-24", "close": 0.031, "volume": 2003074.0}, {"date": "2022-10-25", "close": 0.031, "volume": 3388465.0}, {"date": "2022-10-26", "close": 0.032, "volume": 432175.0}, {"date": "2022-10-27", "close": 0.031, "volume": 2300425.0}, {"date": "2022-10-28", "close": 0.032, "volume": 330627.0}, {"date": "2022-10-31", "close": 0.032, "volume": 2741773.0}, {"date": "2022-11-01", "close": 0.029, "volume": 1057096.0}, {"date": "2022-11-04", "close": 0.032, "volume": 5926259.0}, {"date": "2022-11-07", "close": 0.033, "volume": 1378852.0}, {"date": "2022-11-08", "close": 0.031, "volume": 2134189.0}, {"date": "2022-11-09", "close": 0.031, "volume": 3003246.0}, {"date": "2022-11-10", "close": 0.033, "volume": 2785967.0}, {"date": "2022-11-11", "close": 0.033, "volume": 6029922.0}, {"date": "2022-11-14", "close": 0.034, "volume": 5889544.0}, {"date": "2022-11-15", "close": 0.034, "volume": 3634767.0}, {"date": "2022-11-16", "close": 0.034, "volume": 4296037.0}, {"date": "2022-11-17", "close": 0.036, "volume": 5880284.0}, {"date": "2022-11-18", "close": 0.037, "volume": 3687657.0}, {"date": "2022-11-21", "close": 0.041, "volume": 6207566.0}, {"date": "2022-11-22", "close": 0.038, "volume": 1656842.0}, {"date": "2022-11-23", "close": 0.038, "volume": 976857.0}, {"date": "2022-11-24", "close": 0.037, "volume": 2145639.0}, {"date": "2022-11-25", "close": 0.037, "volume": 1861614.0}, {"date": "2022-11-28", "close": 0.037, "volume": 1362927.0}, {"date": "2022-11-29", "close": 0.04, "volume": 4591565.0}, {"date": "2022-11-30", "close": 0.04, "volume": 1100592.0}, {"date": "2022-12-01", "close": 0.038, "volume": 610426.0}, {"date": "2022-12-02", "close": 0.0395, "volume": 297771.0}, {"date": "2022-12-05", "close": 0.039, "volume": 4888797.0}, {"date": "2022-12-06", "close": 0.038, "volume": 2530447.0}, {"date": "2022-12-07", "close": 0.04, "volume": 1696628.0}, {"date": "2022-12-08", "close": 0.038, "volume": 1704828.0}, {"date": "2022-12-09", "close": 0.038, "volume": 4827460.0}, {"date": "2022-12-12", "close": 0.035, "volume": 2710606.0}, {"date": "2022-12-13", "close": 0.035, "volume": 337232.0}, {"date": "2022-12-14", "close": 0.027, "volume": 14258583.0}, {"date": "2022-12-15", "close": 0.027, "volume": 6452179.0}, {"date": "2022-12-16", "close": 0.024, "volume": 17213424.0}, {"date": "2022-12-19", "close": 0.024, "volume": 3135043.0}, {"date": "2022-12-20", "close": 0.023, "volume": 1090510.0}, {"date": "2022-12-21", "close": 0.024, "volume": 182814.0}, {"date": "2022-12-22", "close": 0.024, "volume": 330833.0}, {"date": "2022-12-23", "close": 0.024, "volume": 443700.0}, {"date": "2022-12-28", "close": 0.024, "volume": 252796.0}, {"date": "2022-12-29", "close": 0.025, "volume": 1290582.0}, {"date": "2022-12-30", "close": 0.024, "volume": 640008.0}, {"date": "2023-01-03", "close": 0.024, "volume": 220009.0}, {"date": "2023-01-04", "close": 0.022, "volume": 1137746.0}, {"date": "2023-01-05", "close": 0.026, "volume": 1991757.0}, {"date": "2023-01-06", "close": 0.023, "volume": 1071603.0}, {"date": "2023-01-09", "close": 0.025, "volume": 847806.0}, {"date": "2023-01-10", "close": 0.024, "volume": 561900.0}, {"date": "2023-01-11", "close": 0.026, "volume": 1842973.0}, {"date": "2023-01-12", "close": 0.024, "volume": 725000.0}, {"date": "2023-01-13", "close": 0.024, "volume": 249241.0}, {"date": "2023-01-16", "close": 0.024, "volume": 406171.0}, {"date": "2023-01-17", "close": 0.024, "volume": 176666.0}, {"date": "2023-01-18", "close": 0.024, "volume": 424102.0}, {"date": "2023-01-19", "close": 0.024, "volume": 879404.0}, {"date": "2023-01-20", "close": 0.021, "volume": 3764715.0}, {"date": "2023-01-23", "close": 0.021, "volume": 1505590.0}, {"date": "2023-01-24", "close": 0.023, "volume": 482544.0}, {"date": "2023-01-25", "close": 0.022, "volume": 1750300.0}, {"date": "2023-01-27", "close": 0.022, "volume": 462880.0}, {"date": "2023-01-30", "close": 0.022, "volume": 1811091.0}, {"date": "2023-01-31", "close": 0.023, "volume": 227685.0}, {"date": "2023-02-01", "close": 0.021, "volume": 1706073.0}, {"date": "2023-02-02", "close": 0.02, "volume": 1612388.0}, {"date": "2023-02-03", "close": 0.018, "volume": 3766212.0}, {"date": "2023-02-06", "close": 0.019, "volume": 949983.0}, {"date": "2023-02-07", "close": 0.02, "volume": 1007072.0}, {"date": "2023-02-08", "close": 0.02, "volume": 2337019.0}, {"date": "2023-02-09", "close": 0.017, "volume": 3472849.0}, {"date": "2023-02-10", "close": 0.017, "volume": 1620516.0}, {"date": "2023-02-13", "close": 0.018, "volume": 330868.0}, {"date": "2023-02-14", "close": 0.018, "volume": 1114905.0}, {"date": "2023-02-15", "close": 0.017, "volume": 2495922.0}, {"date": "2023-02-16", "close": 0.018, "volume": 690016.0}, {"date": "2023-02-17", "close": 0.017, "volume": 1064572.0}, {"date": "2023-02-20", "close": 0.016, "volume": 3067000.0}, {"date": "2023-02-21", "close": 0.018, "volume": 3730530.0}, {"date": "2023-02-22", "close": 0.017, "volume": 2463356.0}, {"date": "2023-02-23", "close": 0.017, "volume": 447218.0}, {"date": "2023-02-24", "close": 0.02, "volume": 768240.0}, {"date": "2023-02-27", "close": 0.018, "volume": 4329776.0}, {"date": "2023-02-28", "close": 0.018, "volume": 131676.0}, {"date": "2023-03-01", "close": 0.019, "volume": 200272.0}, {"date": "2023-03-02", "close": 0.018, "volume": 1053184.0}, {"date": "2023-03-03", "close": 0.017, "volume": 475634.0}, {"date": "2023-03-06", "close": 0.016, "volume": 2449212.0}, {"date": "2023-03-07", "close": 0.017, "volume": 2082387.0}, {"date": "2023-03-08", "close": 0.016, "volume": 189911.0}, {"date": "2023-03-09", "close": 0.016, "volume": 80019.0}, {"date": "2023-03-10", "close": 0.016, "volume": 17008.0}, {"date": "2023-03-13", "close": 0.017, "volume": 939579.0}, {"date": "2023-03-14", "close": 0.016, "volume": 2067088.0}, {"date": "2023-03-15", "close": 0.016, "volume": 572387.0}, {"date": "2023-03-16", "close": 0.016, "volume": 763408.0}, {"date": "2023-03-17", "close": 0.017, "volume": 240392.0}, {"date": "2023-03-20", "close": 0.016, "volume": 856827.0}, {"date": "2023-03-21", "close": 0.016, "volume": 2733870.0}, {"date": "2023-03-22", "close": 0.014, "volume": 21276.0}, {"date": "2023-03-23", "close": 0.015, "volume": 1116123.0}, {"date": "2023-03-24", "close": 0.014, "volume": 221882.0}, {"date": "2023-03-27", "close": 0.014, "volume": 469721.0}, {"date": "2023-03-28", "close": 0.014, "volume": 576871.0}, {"date": "2023-03-29", "close": 0.014, "volume": 1236300.0}, {"date": "2023-03-30", "close": 0.014, "volume": 899486.0}, {"date": "2023-03-31", "close": 0.014, "volume": 578913.0}, {"date": "2023-04-03", "close": 0.014, "volume": 825084.0}, {"date": "2023-04-04", "close": 0.014, "volume": 26417.0}, {"date": "2023-04-05", "close": 0.015, "volume": 35000.0}, {"date": "2023-04-06", "close": 0.016, "volume": 64150.0}, {"date": "2023-04-11", "close": 0.016, "volume": 11181.0}, {"date": "2023-04-12", "close": 0.016, "volume": 1356175.0}, {"date": "2023-04-13", "close": 0.014, "volume": 1243400.0}, {"date": "2023-04-14", "close": 0.019, "volume": 527937.0}, {"date": "2023-04-17", "close": 0.018, "volume": 581000.0}, {"date": "2023-04-18", "close": 0.0185, "volume": 73298.0}, {"date": "2023-04-19", "close": 0.017, "volume": 72000.0}, {"date": "2023-04-20", "close": 0.018, "volume": 198506.0}, {"date": "2023-04-24", "close": 0.02, "volume": 1558906.0}, {"date": "2023-04-26", "close": 0.021, "volume": 1317619.0}, {"date": "2023-04-27", "close": 0.02, "volume": 1887678.0}, {"date": "2023-04-28", "close": 0.017, "volume": 2111810.0}, {"date": "2023-05-01", "close": 0.017, "volume": 388942.0}, {"date": "2023-05-02", "close": 0.015, "volume": 1650000.0}, {"date": "2023-05-03", "close": 0.014, "volume": 910000.0}, {"date": "2023-05-04", "close": 0.016, "volume": 793210.0}, {"date": "2023-05-05", "close": 0.016, "volume": 125000.0}, {"date": "2023-05-08", "close": 0.016, "volume": 468742.0}, {"date": "2023-05-09", "close": 0.016, "volume": 228720.0}, {"date": "2023-05-10", "close": 0.015, "volume": 593750.0}, {"date": "2023-05-11", "close": 0.015, "volume": 33729.0}, {"date": "2023-05-12", "close": 0.015, "volume": 453120.0}, {"date": "2023-05-15", "close": 0.015, "volume": 210300.0}, {"date": "2023-05-16", "close": 0.015, "volume": 470825.0}, {"date": "2023-05-17", "close": 0.014, "volume": 3564944.0}, {"date": "2023-05-18", "close": 0.015, "volume": 318908.0}, {"date": "2023-05-19", "close": 0.015, "volume": 737267.0}, {"date": "2023-05-22", "close": 0.014, "volume": 476602.0}, {"date": "2023-05-23", "close": 0.014, "volume": 118809.0}, {"date": "2023-05-24", "close": 0.013, "volume": 271901.0}, {"date": "2023-05-25", "close": 0.015, "volume": 2207673.0}, {"date": "2023-05-26", "close": 0.015, "volume": 233306.0}, {"date": "2023-05-29", "close": 0.016, "volume": 83400.0}, {"date": "2023-06-01", "close": 0.015, "volume": 100400.0}, {"date": "2023-06-02", "close": 0.014, "volume": 2048700.0}, {"date": "2023-06-05", "close": 0.014, "volume": 10600.0}, {"date": "2023-06-06", "close": 0.014, "volume": 100000.0}, {"date": "2023-06-07", "close": 0.014, "volume": 525323.0}, {"date": "2023-06-08", "close": 0.013, "volume": 606477.0}, {"date": "2023-06-13", "close": 0.0135, "volume": 56818.0}, {"date": "2023-06-14", "close": 0.013, "volume": 558528.0}, {"date": "2023-06-15", "close": 0.013, "volume": 970344.0}, {"date": "2023-06-16", "close": 0.012, "volume": 258649.0}, {"date": "2023-06-19", "close": 0.011, "volume": 3630793.0}, {"date": "2023-06-20", "close": 0.011, "volume": 557234.0}, {"date": "2023-06-21", "close": 0.012, "volume": 45000.0}, {"date": "2023-06-22", "close": 0.012, "volume": 1128451.0}, {"date": "2023-06-23", "close": 0.012, "volume": 749126.0}, {"date": "2023-06-26", "close": 0.011, "volume": 560500.0}, {"date": "2023-06-27", "close": 0.01, "volume": 3380772.0}, {"date": "2023-06-28", "close": 0.01, "volume": 1770827.0}, {"date": "2023-06-29", "close": 0.01, "volume": 1970002.0}, {"date": "2023-06-30", "close": 0.01, "volume": 136000.0}, {"date": "2023-07-03", "close": 0.012, "volume": 491250.0}, {"date": "2023-07-04", "close": 0.011, "volume": 2531966.0}, {"date": "2023-07-05", "close": 0.012, "volume": 1493484.0}, {"date": "2023-07-06", "close": 0.013, "volume": 2985807.0}, {"date": "2023-07-07", "close": 0.012, "volume": 3345028.0}, {"date": "2023-07-10", "close": 0.011, "volume": 410169.0}, {"date": "2023-07-11", "close": 0.012, "volume": 101461.0}, {"date": "2023-07-12", "close": 0.011, "volume": 240000.0}, {"date": "2023-07-13", "close": 0.012, "volume": 532254.0}, {"date": "2023-07-14", "close": 0.011, "volume": 1100000.0}, {"date": "2023-07-18", "close": 0.012, "volume": 57503.0}, {"date": "2023-07-20", "close": 0.011, "volume": 110000.0}, {"date": "2023-07-21", "close": 0.011, "volume": 324400.0}, {"date": "2023-07-24", "close": 0.011, "volume": 466068.0}, {"date": "2023-07-25", "close": 0.011, "volume": 207012.0}, {"date": "2023-07-28", "close": 0.011, "volume": 345600.0}, {"date": "2023-07-31", "close": 0.011, "volume": 792410.0}, {"date": "2023-08-01", "close": 0.01, "volume": 607522.0}, {"date": "2023-08-02", "close": 0.011, "volume": 1850772.0}, {"date": "2023-08-03", "close": 0.011, "volume": 1000000.0}, {"date": "2023-08-04", "close": 0.011, "volume": 1800000.0}, {"date": "2023-08-07", "close": 0.011, "volume": 1162840.0}, {"date": "2023-08-08", "close": 0.011, "volume": 25690.0}, {"date": "2023-08-09", "close": 0.011, "volume": 433333.0}, {"date": "2023-08-10", "close": 0.012, "volume": 87000.0}, {"date": "2023-08-14", "close": 0.011, "volume": 589959.0}, {"date": "2023-08-15", "close": 0.012, "volume": 568414.0}, {"date": "2023-08-16", "close": 0.011, "volume": 400000.0}, {"date": "2023-08-18", "close": 0.013, "volume": 1545742.0}, {"date": "2023-08-21", "close": 0.012, "volume": 475000.0}, {"date": "2023-08-22", "close": 0.011, "volume": 300000.0}, {"date": "2023-08-23", "close": 0.011, "volume": 1554907.0}, {"date": "2023-08-24", "close": 0.011, "volume": 131160.0}, {"date": "2023-08-29", "close": 0.011, "volume": 969676.0}, {"date": "2023-08-30", "close": 0.01, "volume": 2087058.0}, {"date": "2023-09-01", "close": 0.009, "volume": 880353.0}, {"date": "2023-09-04", "close": 0.01, "volume": 215500.0}, {"date": "2023-09-05", "close": 0.01, "volume": 4000.0}, {"date": "2023-09-07", "close": 0.009, "volume": 33027.0}, {"date": "2023-09-08", "close": 0.01, "volume": 996604.0}, {"date": "2023-09-11", "close": 0.01, "volume": 1226200.0}, {"date": "2023-09-12", "close": 0.011, "volume": 1299024.0}, {"date": "2023-09-14", "close": 0.01, "volume": 486340.0}, {"date": "2023-09-15", "close": 0.009, "volume": 130400.0}, {"date": "2023-09-19", "close": 0.009, "volume": 565000.0}, {"date": "2023-09-21", "close": 0.011, "volume": 1306666.0}, {"date": "2023-09-25", "close": 0.01, "volume": 61185.0}, {"date": "2023-09-26", "close": 0.01, "volume": 70000.0}, {"date": "2023-09-27", "close": 0.009, "volume": 89379.0}, {"date": "2023-09-29", "close": 0.009, "volume": 24745.0}, {"date": "2023-10-02", "close": 0.011, "volume": 168332.0}, {"date": "2023-10-03", "close": 0.011, "volume": 4327.0}, {"date": "2023-10-04", "close": 0.0105, "volume": 619452.0}, {"date": "2023-10-05", "close": 0.01, "volume": 960725.0}, {"date": "2023-10-06", "close": 0.01, "volume": 169110.0}, {"date": "2023-10-09", "close": 0.0105, "volume": 203392.0}, {"date": "2023-10-10", "close": 0.011, "volume": 960551.0}, {"date": "2023-10-11", "close": 0.011, "volume": 401700.0}, {"date": "2023-10-12", "close": 0.01, "volume": 150000.0}, {"date": "2023-10-13", "close": 0.01, "volume": 55555.0}, {"date": "2023-10-16", "close": 0.01, "volume": 689752.0}, {"date": "2023-10-17", "close": 0.01, "volume": 20000.0}, {"date": "2023-10-19", "close": 0.009, "volume": 950884.0}, {"date": "2023-10-20", "close": 0.01, "volume": 883.0}, {"date": "2023-10-24", "close": 0.01, "volume": 50959.0}, {"date": "2023-10-25", "close": 0.01, "volume": 405700.0}, {"date": "2023-10-26", "close": 0.009, "volume": 3129039.0}, {"date": "2023-10-27", "close": 0.01, "volume": 2264000.0}, {"date": "2023-10-30", "close": 0.01, "volume": 385000.0}, {"date": "2023-10-31", "close": 0.01, "volume": 285000.0}, {"date": "2023-11-01", "close": 0.0105, "volume": 714990.0}, {"date": "2023-11-02", "close": 0.0105, "volume": 90004.0}, {"date": "2023-11-03", "close": 0.0105, "volume": 100000.0}, {"date": "2023-11-06", "close": 0.01, "volume": 200000.0}, {"date": "2023-11-08", "close": 0.01, "volume": 50008.0}, {"date": "2023-11-09", "close": 0.01, "volume": 1004990.0}, {"date": "2023-11-10", "close": 0.01, "volume": 362.0}, {"date": "2023-11-13", "close": 0.0095, "volume": 506733.0}, {"date": "2023-11-14", "close": 0.01, "volume": 1259641.0}, {"date": "2023-11-15", "close": 0.01, "volume": 234000.0}, {"date": "2023-11-16", "close": 0.01, "volume": 100510.0}, {"date": "2023-11-20", "close": 0.01, "volume": 142000.0}, {"date": "2023-11-23", "close": 0.01, "volume": 1094016.0}, {"date": "2023-11-24", "close": 0.01, "volume": 12000.0}, {"date": "2023-11-27", "close": 0.01, "volume": 13000.0}, {"date": "2023-11-28", "close": 0.01, "volume": 343000.0}, {"date": "2023-11-30", "close": 0.011, "volume": 2500000.0}, {"date": "2023-12-01", "close": 0.011, "volume": 483010.0}, {"date": "2023-12-05", "close": 0.011, "volume": 250000.0}, {"date": "2023-12-06", "close": 0.011, "volume": 49620.0}, {"date": "2023-12-07", "close": 0.01, "volume": 3000000.0}, {"date": "2023-12-08", "close": 0.011, "volume": 823440.0}, {"date": "2023-12-11", "close": 0.01, "volume": 14423.0}, {"date": "2023-12-13", "close": 0.011, "volume": 100440.0}, {"date": "2023-12-19", "close": 0.011, "volume": 102143.0}, {"date": "2023-12-22", "close": 0.012, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.011, "volume": 55271.0}, {"date": "2023-12-29", "close": 0.011, "volume": 299568.0}, {"date": "2024-01-03", "close": 0.013, "volume": 28502.0}, {"date": "2024-01-04", "close": 0.0125, "volume": 1510.0}, {"date": "2024-01-05", "close": 0.012, "volume": 75432.0}, {"date": "2024-01-08", "close": 0.012, "volume": 17300.0}, {"date": "2024-01-09", "close": 0.011, "volume": 1152852.0}, {"date": "2024-01-10", "close": 0.011, "volume": 1694600.0}, {"date": "2024-01-15", "close": 0.007, "volume": 10237886.0}, {"date": "2024-01-16", "close": 0.009, "volume": 949392.0}, {"date": "2024-01-17", "close": 0.009, "volume": 552857.0}, {"date": "2024-01-18", "close": 0.008, "volume": 655000.0}, {"date": "2024-01-22", "close": 0.008, "volume": 197108.0}, {"date": "2024-01-23", "close": 0.008, "volume": 91435.0}, {"date": "2024-01-24", "close": 0.008, "volume": 88000.0}, {"date": "2024-01-25", "close": 0.008, "volume": 15500.0}, {"date": "2024-01-29", "close": 0.008, "volume": 515499.0}, {"date": "2024-01-30", "close": 0.008, "volume": 170812.0}, {"date": "2024-01-31", "close": 0.008, "volume": 66417.0}, {"date": "2024-02-01", "close": 0.008, "volume": 240000.0}, {"date": "2024-02-05", "close": 0.009, "volume": 710000.0}, {"date": "2024-02-06", "close": 0.008, "volume": 315750.0}, {"date": "2024-02-07", "close": 0.009, "volume": 45500.0}, {"date": "2024-02-13", "close": 0.009, "volume": 1480300.0}, {"date": "2024-02-16", "close": 0.009, "volume": 200000.0}, {"date": "2024-02-19", "close": 0.009, "volume": 1000000.0}, {"date": "2024-02-20", "close": 0.008, "volume": 200279.0}, {"date": "2024-02-23", "close": 0.008, "volume": 47000.0}, {"date": "2024-02-28", "close": 0.007, "volume": 1384503.0}, {"date": "2024-02-29", "close": 0.007, "volume": 199226.0}, {"date": "2024-03-01", "close": 0.007, "volume": 300000.0}, {"date": "2024-03-04", "close": 0.006, "volume": 197922.0}, {"date": "2024-03-05", "close": 0.007, "volume": 449969.0}, {"date": "2024-03-06", "close": 0.007, "volume": 28185.0}, {"date": "2024-03-07", "close": 0.007, "volume": 641943.0}, {"date": "2024-03-08", "close": 0.007, "volume": 505000.0}, {"date": "2024-03-12", "close": 0.007, "volume": 1000000.0}, {"date": "2024-03-18", "close": 0.007, "volume": 2629093.0}, {"date": "2024-03-19", "close": 0.008, "volume": 1021150.0}, {"date": "2024-03-25", "close": 0.007, "volume": 25000.0}, {"date": "2024-03-26", "close": 0.006, "volume": 1817514.0}, {"date": "2024-03-27", "close": 0.006, "volume": 80000.0}, {"date": "2024-04-02", "close": 0.006, "volume": 2683849.0}, {"date": "2024-04-03", "close": 0.0065, "volume": 11666.0}, {"date": "2024-04-04", "close": 0.007, "volume": 280000.0}, {"date": "2024-04-05", "close": 0.007, "volume": 921990.0}, {"date": "2024-04-08", "close": 0.006, "volume": 6632.0}, {"date": "2024-04-16", "close": 0.007, "volume": 600000.0}, {"date": "2024-04-18", "close": 0.009, "volume": 1185725.0}, {"date": "2024-04-19", "close": 0.009, "volume": 312837.0}, {"date": "2024-04-22", "close": 0.008, "volume": 591500.0}, {"date": "2024-04-24", "close": 0.008, "volume": 1000000.0}, {"date": "2024-04-26", "close": 0.008, "volume": 1308459.0}, {"date": "2024-04-29", "close": 0.008, "volume": 162875.0}, {"date": "2024-04-30", "close": 0.008, "volume": 2307876.0}, {"date": "2024-05-02", "close": 0.008, "volume": 2195385.0}, {"date": "2024-05-03", "close": 0.008, "volume": 1466022.0}, {"date": "2024-05-06", "close": 0.008, "volume": 1029724.0}, {"date": "2024-05-07", "close": 0.008, "volume": 1410000.0}, {"date": "2024-05-09", "close": 0.009, "volume": 2411665.0}, {"date": "2024-05-10", "close": 0.008, "volume": 1829800.0}, {"date": "2024-05-13", "close": 0.009, "volume": 748759.0}, {"date": "2024-05-17", "close": 0.01, "volume": 827483.0}, {"date": "2024-05-20", "close": 0.009, "volume": 1259517.0}, {"date": "2024-05-21", "close": 0.009, "volume": 101923.0}, {"date": "2024-05-22", "close": 0.009, "volume": 25000.0}, {"date": "2024-05-23", "close": 0.009, "volume": 105263.0}, {"date": "2024-05-24", "close": 0.008, "volume": 1100000.0}, {"date": "2024-05-29", "close": 0.009, "volume": 1000000.0}, {"date": "2024-05-30", "close": 0.008, "volume": 1114738.0}, {"date": "2024-05-31", "close": 0.008, "volume": 1540327.0}, {"date": "2024-06-06", "close": 0.007, "volume": 16094861.0}, {"date": "2024-06-11", "close": 0.006, "volume": 460155.0}, {"date": "2024-06-12", "close": 0.007, "volume": 480000.0}, {"date": "2024-06-13", "close": 0.007, "volume": 2441145.0}, {"date": "2024-06-17", "close": 0.007, "volume": 567628.0}, {"date": "2024-06-18", "close": 0.007, "volume": 13000.0}, {"date": "2024-06-19", "close": 0.007, "volume": 1016066.0}, {"date": "2024-06-25", "close": 0.007, "volume": 30000.0}, {"date": "2024-06-26", "close": 0.007, "volume": 475940.0}, {"date": "2024-06-27", "close": 0.007, "volume": 400000.0}, {"date": "2024-06-28", "close": 0.007, "volume": 932908.0}, {"date": "2024-07-03", "close": 0.007, "volume": 1000000.0}, {"date": "2024-07-08", "close": 0.007, "volume": 152556.0}, {"date": "2024-07-11", "close": 0.008, "volume": 2906199.0}, {"date": "2024-07-12", "close": 0.008, "volume": 3703993.0}, {"date": "2024-07-15", "close": 0.009, "volume": 726161.0}, {"date": "2024-07-16", "close": 0.009, "volume": 1642219.0}, {"date": "2024-07-22", "close": 0.008, "volume": 67667.0}, {"date": "2024-07-23", "close": 0.009, "volume": 934790.0}, {"date": "2024-07-24", "close": 0.009, "volume": 3215131.0}, {"date": "2024-07-29", "close": 0.008, "volume": 6955721.0}, {"date": "2024-07-31", "close": 0.007, "volume": 5517488.0}, {"date": "2024-08-01", "close": 0.007, "volume": 3498793.0}, {"date": "2024-08-05", "close": 0.007, "volume": 12107.0}, {"date": "2024-08-06", "close": 0.007, "volume": 2602151.0}, {"date": "2024-08-09", "close": 0.007, "volume": 500000.0}, {"date": "2024-08-15", "close": 0.007, "volume": 500000.0}, {"date": "2024-08-19", "close": 0.007, "volume": 522220.0}, {"date": "2024-08-20", "close": 0.007, "volume": 1327305.0}, {"date": "2024-08-21", "close": 0.007, "volume": 152720.0}, {"date": "2024-08-22", "close": 0.009, "volume": 7180088.0}, {"date": "2024-08-23", "close": 0.009, "volume": 45846.0}, {"date": "2024-08-26", "close": 0.008, "volume": 2640154.0}, {"date": "2024-08-27", "close": 0.008, "volume": 812500.0}, {"date": "2024-08-28", "close": 0.008, "volume": 5149427.0}, {"date": "2024-08-30", "close": 0.007, "volume": 1006298.0}, {"date": "2024-09-03", "close": 0.008, "volume": 10400.0}, {"date": "2024-09-06", "close": 0.008, "volume": 1050000.0}, {"date": "2024-09-09", "close": 0.008, "volume": 1002094.0}, {"date": "2024-09-10", "close": 0.009, "volume": 1919893.0}, {"date": "2024-09-12", "close": 0.008, "volume": 525000.0}, {"date": "2024-09-16", "close": 0.008, "volume": 218151.0}, {"date": "2024-09-18", "close": 0.008, "volume": 716703.0}, {"date": "2024-09-19", "close": 0.008, "volume": 34868.0}, {"date": "2024-09-20", "close": 0.009, "volume": 1136000.0}, {"date": "2024-09-23", "close": 0.008, "volume": 158585.0}, {"date": "2024-09-24", "close": 0.0085, "volume": 15000.0}, {"date": "2024-09-25", "close": 0.008, "volume": 8466044.0}, {"date": "2024-09-26", "close": 0.009, "volume": 4999.0}, {"date": "2024-09-30", "close": 0.01, "volume": 840745.0}, {"date": "2024-10-01", "close": 0.01, "volume": 364833.0}, {"date": "2024-10-02", "close": 0.01, "volume": 14222.0}, {"date": "2024-10-07", "close": 0.01, "volume": 203400.0}, {"date": "2024-10-08", "close": 0.011, "volume": 902752.0}, {"date": "2024-10-11", "close": 0.01, "volume": 1195927.0}, {"date": "2024-10-14", "close": 0.01, "volume": 1472141.0}, {"date": "2024-10-15", "close": 0.01, "volume": 773501.0}, {"date": "2024-10-16", "close": 0.011, "volume": 100000.0}, {"date": "2024-10-17", "close": 0.01, "volume": 61339.0}, {"date": "2024-10-18", "close": 0.01, "volume": 250090.0}, {"date": "2024-10-21", "close": 0.01, "volume": 1016763.0}, {"date": "2024-10-22", "close": 0.011, "volume": 1031028.0}, {"date": "2024-10-23", "close": 0.011, "volume": 667702.0}, {"date": "2024-10-24", "close": 0.011, "volume": 130200.0}, {"date": "2024-10-25", "close": 0.012, "volume": 709166.0}, {"date": "2024-10-28", "close": 0.013, "volume": 800499.0}, {"date": "2024-10-29", "close": 0.012, "volume": 3051206.0}, {"date": "2024-10-30", "close": 0.012, "volume": 41833.0}, {"date": "2024-11-01", "close": 0.011, "volume": 285030.0}, {"date": "2024-11-04", "close": 0.01, "volume": 300000.0}, {"date": "2024-11-05", "close": 0.01, "volume": 212768.0}, {"date": "2024-11-06", "close": 0.013, "volume": 664869.0}, {"date": "2024-11-07", "close": 0.013, "volume": 119346.0}, {"date": "2024-11-12", "close": 0.012, "volume": 48833.0}, {"date": "2024-11-13", "close": 0.011, "volume": 375783.0}, {"date": "2024-11-18", "close": 0.012, "volume": 1000000.0}, {"date": "2024-11-19", "close": 0.011, "volume": 30000.0}, {"date": "2024-11-20", "close": 0.01, "volume": 500000.0}, {"date": "2024-11-21", "close": 0.011, "volume": 1611540.0}, {"date": "2024-11-22", "close": 0.01, "volume": 10000.0}, {"date": "2024-11-25", "close": 0.01, "volume": 53191.0}, {"date": "2024-11-26", "close": 0.01, "volume": 1113701.0}, {"date": "2024-12-02", "close": 0.01, "volume": 125000.0}, {"date": "2024-12-03", "close": 0.01, "volume": 1069176.0}, {"date": "2024-12-04", "close": 0.01, "volume": 462056.0}, {"date": "2024-12-05", "close": 0.01, "volume": 921347.0}, {"date": "2024-12-06", "close": 0.0105, "volume": 10000.0}, {"date": "2024-12-09", "close": 0.011, "volume": 308009.0}, {"date": "2024-12-11", "close": 0.0115, "volume": 626842.0}, {"date": "2024-12-12", "close": 0.011, "volume": 2260968.0}, {"date": "2024-12-16", "close": 0.01, "volume": 284512.0}, {"date": "2024-12-17", "close": 0.01, "volume": 988325.0}, {"date": "2024-12-18", "close": 0.01, "volume": 61798.0}, {"date": "2024-12-19", "close": 0.009, "volume": 1165291.0}, {"date": "2024-12-20", "close": 0.01, "volume": 30000.0}, {"date": "2024-12-24", "close": 0.01, "volume": 206389.0}, {"date": "2024-12-31", "close": 0.01, "volume": 470876.0}, {"date": "2025-01-06", "close": 0.01, "volume": 129123.0}, {"date": "2025-01-07", "close": 0.01, "volume": 349049.0}, {"date": "2025-01-13", "close": 0.01, "volume": 100000.0}, {"date": "2025-01-14", "close": 0.01, "volume": 41044.0}, {"date": "2025-01-16", "close": 0.01, "volume": 94354.0}, {"date": "2025-01-17", "close": 0.011, "volume": 6686.0}, {"date": "2025-01-21", "close": 0.009, "volume": 1000000.0}, {"date": "2025-01-24", "close": 0.01, "volume": 1722222.0}, {"date": "2025-01-28", "close": 0.011, "volume": 50000.0}, {"date": "2025-01-29", "close": 0.012, "volume": 6158.0}, {"date": "2025-02-03", "close": 0.01, "volume": 70375.0}, {"date": "2025-02-04", "close": 0.01, "volume": 1090000.0}, {"date": "2025-02-05", "close": 0.01, "volume": 198000.0}, {"date": "2025-02-06", "close": 0.01, "volume": 610551.0}, {"date": "2025-02-07", "close": 0.01, "volume": 40000.0}, {"date": "2025-02-10", "close": 0.01, "volume": 75000.0}, {"date": "2025-02-11", "close": 0.011, "volume": 500000.0}, {"date": "2025-02-12", "close": 0.01, "volume": 300000.0}, {"date": "2025-02-17", "close": 0.011, "volume": 204469.0}, {"date": "2025-02-18", "close": 0.01, "volume": 1000000.0}, {"date": "2025-02-19", "close": 0.01, "volume": 440000.0}, {"date": "2025-02-20", "close": 0.01, "volume": 90909.0}, {"date": "2025-02-21", "close": 0.0105, "volume": 213253.0}, {"date": "2025-02-24", "close": 0.01, "volume": 348003.0}, {"date": "2025-02-25", "close": 0.01, "volume": 400000.0}, {"date": "2025-02-27", "close": 0.009, "volume": 108000.0}, {"date": "2025-03-03", "close": 0.009, "volume": 1000000.0}, {"date": "2025-03-04", "close": 0.01, "volume": 300000.0}, {"date": "2025-03-05", "close": 0.01, "volume": 845940.0}, {"date": "2025-03-06", "close": 0.009, "volume": 320000.0}, {"date": "2025-03-11", "close": 0.009, "volume": 134770.0}, {"date": "2025-03-14", "close": 0.009, "volume": 165000.0}, {"date": "2025-03-18", "close": 0.009, "volume": 2346344.0}, {"date": "2025-03-20", "close": 0.008, "volume": 838848.0}, {"date": "2025-03-21", "close": 0.008, "volume": 121682.0}, {"date": "2025-03-24", "close": 0.008, "volume": 299220.0}, {"date": "2025-03-26", "close": 0.009, "volume": 250.0}, {"date": "2025-03-28", "close": 0.008, "volume": 9167.0}, {"date": "2025-03-31", "close": 0.009, "volume": 1222222.0}, {"date": "2025-04-01", "close": 0.009, "volume": 535388.0}, {"date": "2025-04-02", "close": 0.009, "volume": 208466.0}, {"date": "2025-04-03", "close": 0.009, "volume": 122000.0}, {"date": "2025-04-04", "close": 0.01, "volume": 21982.0}, {"date": "2025-04-07", "close": 0.009, "volume": 400484.0}, {"date": "2025-04-08", "close": 0.008, "volume": 190000.0}, {"date": "2025-04-10", "close": 0.01, "volume": 796479.0}, {"date": "2025-04-11", "close": 0.009, "volume": 3202624.0}, {"date": "2025-04-14", "close": 0.009, "volume": 2710654.0}, {"date": "2025-04-16", "close": 0.009, "volume": 23934.0}, {"date": "2025-04-23", "close": 0.01, "volume": 1346938.0}, {"date": "2025-04-28", "close": 0.01, "volume": 1450491.0}, {"date": "2025-04-29", "close": 0.01, "volume": 2000.0}, {"date": "2025-04-30", "close": 0.009, "volume": 77370.0}, {"date": "2025-05-01", "close": 0.01, "volume": 4320426.0}, {"date": "2025-05-02", "close": 0.01, "volume": 1300491.0}, {"date": "2025-05-06", "close": 0.01, "volume": 742137.0}, {"date": "2025-05-07", "close": 0.01, "volume": 741115.0}, {"date": "2025-05-08", "close": 0.01, "volume": 1051400.0}, {"date": "2025-05-09", "close": 0.009, "volume": 466044.0}, {"date": "2025-05-12", "close": 0.009, "volume": 998433.0}, {"date": "2025-05-13", "close": 0.009, "volume": 68986.0}, {"date": "2025-05-14", "close": 0.009, "volume": 1129988.0}, {"date": "2025-05-15", "close": 0.009, "volume": 864319.0}, {"date": "2025-05-16", "close": 0.009, "volume": 800000.0}, {"date": "2025-05-20", "close": 0.008, "volume": 70000.0}, {"date": "2025-05-23", "close": 0.008, "volume": 143765.0}, {"date": "2025-05-28", "close": 0.009, "volume": 56234.0}, {"date": "2025-05-29", "close": 0.009, "volume": 110555.0}, {"date": "2025-05-30", "close": 0.009, "volume": 865000.0}, {"date": "2025-06-02", "close": 0.008, "volume": 908316.0}, {"date": "2025-06-03", "close": 0.008, "volume": 213652.0}, {"date": "2025-06-05", "close": 0.009, "volume": 726904.0}, {"date": "2025-06-10", "close": 0.009, "volume": 290000.0}, {"date": "2025-06-11", "close": 0.009, "volume": 1623775.0}, {"date": "2025-06-12", "close": 0.008, "volume": 120000.0}, {"date": "2025-06-13", "close": 0.009, "volume": 1280135.0}, {"date": "2025-06-17", "close": 0.009, "volume": 1802635.0}, {"date": "2025-06-18", "close": 0.009, "volume": 1411906.0}, {"date": "2025-06-19", "close": 0.009, "volume": 461998.0}, {"date": "2025-06-20", "close": 0.008, "volume": 1985139.0}, {"date": "2025-06-23", "close": 0.007, "volume": 761809.0}, {"date": "2025-06-24", "close": 0.008, "volume": 98191.0}, {"date": "2025-06-25", "close": 0.007, "volume": 1271463.0}, {"date": "2025-06-26", "close": 0.008, "volume": 1419655.0}, {"date": "2025-06-27", "close": 0.008, "volume": 846112.0}, {"date": "2025-06-30", "close": 0.008, "volume": 348465.0}, {"date": "2025-07-01", "close": 0.008, "volume": 21337.0}, {"date": "2025-07-03", "close": 0.008, "volume": 233663.0}, {"date": "2025-07-08", "close": 0.008, "volume": 47619.0}, {"date": "2025-07-09", "close": 0.008, "volume": 250000.0}, {"date": "2025-07-10", "close": 0.008, "volume": 127406.0}, {"date": "2025-07-14", "close": 0.007, "volume": 12000.0}, {"date": "2025-07-15", "close": 0.007, "volume": 3732.0}, {"date": "2025-07-16", "close": 0.008, "volume": 188779.0}, {"date": "2025-07-17", "close": 0.008, "volume": 100025.0}, {"date": "2025-07-18", "close": 0.008, "volume": 301425.0}, {"date": "2025-07-22", "close": 0.008, "volume": 65000.0}, {"date": "2025-07-23", "close": 0.008, "volume": 500000.0}, {"date": "2025-07-24", "close": 0.008, "volume": 2997816.0}, {"date": "2025-07-25", "close": 0.008, "volume": 1369264.0}, {"date": "2025-07-29", "close": 0.009, "volume": 2718645.0}, {"date": "2025-07-30", "close": 0.009, "volume": 253577.0}, {"date": "2025-07-31", "close": 0.009, "volume": 20000.0}, {"date": "2025-08-01", "close": 0.009, "volume": 550000.0}, {"date": "2025-08-04", "close": 0.009, "volume": 252278.0}, {"date": "2025-08-06", "close": 0.01, "volume": 246954.0}, {"date": "2025-08-07", "close": 0.009, "volume": 338384.0}, {"date": "2025-08-08", "close": 0.009, "volume": 35000.0}, {"date": "2025-08-11", "close": 0.009, "volume": 458968.0}, {"date": "2025-08-14", "close": 0.01, "volume": 161507.0}, {"date": "2025-08-15", "close": 0.01, "volume": 2088033.0}, {"date": "2025-08-18", "close": 0.009, "volume": 125000.0}, {"date": "2025-08-20", "close": 0.01, "volume": 2854452.0}, {"date": "2025-08-22", "close": 0.009, "volume": 92764.0}, {"date": "2025-08-26", "close": 0.009, "volume": 111111.0}, {"date": "2025-08-27", "close": 0.009, "volume": 8900.0}, {"date": "2025-08-28", "close": 0.011, "volume": 3056508.0}, {"date": "2025-08-29", "close": 0.012, "volume": 693915.0}, {"date": "2025-09-01", "close": 0.01, "volume": 1534873.0}, {"date": "2025-09-02", "close": 0.012, "volume": 2915970.0}, {"date": "2025-09-04", "close": 0.012, "volume": 300000.0}, {"date": "2025-09-05", "close": 0.011, "volume": 319045.0}, {"date": "2025-09-08", "close": 0.011, "volume": 83166.0}, {"date": "2025-09-09", "close": 0.011, "volume": 23052.0}, {"date": "2025-09-10", "close": 0.012, "volume": 4499484.0}, {"date": "2025-09-11", "close": 0.012, "volume": 86333.0}, {"date": "2025-09-12", "close": 0.011, "volume": 616701.0}, {"date": "2025-09-16", "close": 0.012, "volume": 3600.0}, {"date": "2025-09-17", "close": 0.012, "volume": 254861.0}, {"date": "2025-09-18", "close": 0.012, "volume": 261250.0}, {"date": "2025-09-22", "close": 0.011, "volume": 22000.0}, {"date": "2025-09-24", "close": 0.011, "volume": 444469.0}, {"date": "2025-09-25", "close": 0.012, "volume": 1477104.0}, {"date": "2025-09-29", "close": 0.012, "volume": 187166.0}, {"date": "2025-09-30", "close": 0.012, "volume": 971542.0}, {"date": "2025-10-01", "close": 0.012, "volume": 569963.0}, {"date": "2025-10-02", "close": 0.012, "volume": 311081.0}, {"date": "2025-10-06", "close": 0.012, "volume": 454546.0}, {"date": "2025-10-07", "close": 0.012, "volume": 380000.0}, {"date": "2025-10-08", "close": 0.0125, "volume": 131914.0}, {"date": "2025-10-09", "close": 0.012, "volume": 3451255.0}, {"date": "2025-10-10", "close": 0.014, "volume": 2297689.0}, {"date": "2025-10-13", "close": 0.013, "volume": 3132858.0}, {"date": "2025-10-14", "close": 0.013, "volume": 307685.0}, {"date": "2025-10-15", "close": 0.013, "volume": 1164722.0}, {"date": "2025-10-16", "close": 0.013, "volume": 130890.0}, {"date": "2025-10-17", "close": 0.014, "volume": 2573304.0}, {"date": "2025-10-20", "close": 0.013, "volume": 1744805.0}, {"date": "2025-10-21", "close": 0.014, "volume": 1830373.0}, {"date": "2025-10-22", "close": 0.012, "volume": 3254517.0}, {"date": "2025-10-27", "close": 0.012, "volume": 300000.0}, {"date": "2025-10-29", "close": 0.012, "volume": 800000.0}, {"date": "2025-10-30", "close": 0.01, "volume": 4981466.0}, {"date": "2025-10-31", "close": 0.01, "volume": 2016162.0}, {"date": "2025-11-03", "close": 0.01, "volume": 1037711.0}, {"date": "2025-11-04", "close": 0.01, "volume": 3559830.0}, {"date": "2025-11-05", "close": 0.01, "volume": 48895.0}, {"date": "2025-11-06", "close": 0.01, "volume": 75583.0}, {"date": "2025-11-10", "close": 0.01, "volume": 51884.0}, {"date": "2025-11-12", "close": 0.011, "volume": 330302.0}, {"date": "2025-11-13", "close": 0.011, "volume": 220000.0}, {"date": "2025-11-14", "close": 0.011, "volume": 57272.0}, {"date": "2025-11-19", "close": 0.011, "volume": 50000.0}, {"date": "2025-11-21", "close": 0.01, "volume": 449999.0}, {"date": "2025-11-24", "close": 0.009, "volume": 57000.0}, {"date": "2025-11-27", "close": 0.009, "volume": 4800.0}, {"date": "2025-11-28", "close": 0.009, "volume": 1322973.0}, {"date": "2025-12-01", "close": 0.01, "volume": 8094.0}, {"date": "2025-12-03", "close": 0.01, "volume": 50000.0}, {"date": "2025-12-05", "close": 0.01, "volume": 725364.0}, {"date": "2025-12-08", "close": 0.0105, "volume": 26697.0}, {"date": "2025-12-09", "close": 0.01, "volume": 382559.0}, {"date": "2025-12-10", "close": 0.01, "volume": 548821.0}, {"date": "2025-12-15", "close": 0.024, "volume": 71578150.0}, {"date": "2025-12-16", "close": 0.017, "volume": 41889084.0}, {"date": "2025-12-17", "close": 0.015, "volume": 13803327.0}, {"date": "2025-12-18", "close": 0.017, "volume": 9927951.0}, {"date": "2025-12-19", "close": 0.018, "volume": 5514416.0}, {"date": "2025-12-22", "close": 0.017, "volume": 1928777.0}, {"date": "2025-12-23", "close": 0.019, "volume": 5268212.0}, {"date": "2025-12-24", "close": 0.019, "volume": 3475500.0}, {"date": "2025-12-29", "close": 0.019, "volume": 4167213.0}, {"date": "2025-12-30", "close": 0.02, "volume": 822991.0}, {"date": "2025-12-31", "close": 0.019, "volume": 2761938.0}, {"date": "2026-01-02", "close": 0.019, "volume": 3655114.0}, {"date": "2026-01-05", "close": 0.019, "volume": 2175448.0}, {"date": "2026-01-06", "close": 0.018, "volume": 2146012.0}, {"date": "2026-01-07", "close": 0.018, "volume": 2300718.0}, {"date": "2026-01-08", "close": 0.017, "volume": 2471432.0}, {"date": "2026-01-09", "close": 0.017, "volume": 1600672.0}, {"date": "2026-01-12", "close": 0.018, "volume": 2143315.0}, {"date": "2026-01-13", "close": 0.019, "volume": 30496007.0}, {"date": "2026-01-14", "close": 0.02, "volume": 3709772.0}, {"date": "2026-01-15", "close": 0.02, "volume": 5322562.0}, {"date": "2026-01-16", "close": 0.02, "volume": 2021865.0}, {"date": "2026-01-19", "close": 0.02, "volume": 693760.0}, {"date": "2026-01-20", "close": 0.02, "volume": 2118529.0}, {"date": "2026-01-21", "close": 0.02, "volume": 3494245.0}, {"date": "2026-01-22", "close": 0.021, "volume": 3998594.0}, {"date": "2026-01-23", "close": 0.023, "volume": 1856615.0}, {"date": "2026-01-27", "close": 0.024, "volume": 6720481.0}, {"date": "2026-01-28", "close": 0.023, "volume": 3122248.0}, {"date": "2026-01-29", "close": 0.024, "volume": 2624718.0}, {"date": "2026-01-30", "close": 0.02, "volume": 1061016.0}, {"date": "2026-02-02", "close": 0.018, "volume": 6657836.0}, {"date": "2026-02-03", "close": 0.02, "volume": 1626643.0}, {"date": "2026-02-04", "close": 0.02, "volume": 743269.0}, {"date": "2026-02-05", "close": 0.018, "volume": 1865315.0}, {"date": "2026-02-06", "close": 0.018, "volume": 2839826.0}, {"date": "2026-02-09", "close": 0.02, "volume": 2488089.0}, {"date": "2026-02-10", "close": 0.022, "volume": 1048727.0}, {"date": "2026-02-11", "close": 0.024, "volume": 5133492.0}, {"date": "2026-02-12", "close": 0.024, "volume": 1201428.0}, {"date": "2026-02-13", "close": 0.023, "volume": 1296449.0}, {"date": "2026-02-16", "close": 0.023, "volume": 476963.0}, {"date": "2026-02-17", "close": 0.023, "volume": 1494048.0}, {"date": "2026-02-18", "close": 0.02, "volume": 1913995.0}, {"date": "2026-02-19", "close": 0.021, "volume": 885845.0}, {"date": "2026-02-20", "close": 0.022, "volume": 390358.0}, {"date": "2026-02-23", "close": 0.023, "volume": 3733410.0}, {"date": "2026-02-24", "close": 0.024, "volume": 632394.0}, {"date": "2026-02-25", "close": 0.023, "volume": 108529.0}, {"date": "2026-02-26", "close": 0.023, "volume": 106981.0}, {"date": "2026-02-27", "close": 0.024, "volume": 420085.0}, {"date": "2026-03-02", "close": 0.023, "volume": 1061942.0}, {"date": "2026-03-03", "close": 0.022, "volume": 1841678.0}, {"date": "2026-03-04", "close": 0.021, "volume": 957945.0}, {"date": "2026-03-05", "close": 0.021, "volume": 401324.0}, {"date": "2026-03-06", "close": 0.021, "volume": 208299.0}, {"date": "2026-03-09", "close": 0.021, "volume": 2499620.0}, {"date": "2026-03-10", "close": 0.021, "volume": 1386212.0}, {"date": "2026-03-11", "close": 0.023, "volume": 874456.0}, {"date": "2026-03-12", "close": 0.021, "volume": 2081280.0}, {"date": "2026-03-13", "close": 0.021, "volume": 1024084.0}, {"date": "2026-03-16", "close": 0.023, "volume": 1791707.0}, {"date": "2026-03-17", "close": 0.023, "volume": 163062.0}, {"date": "2026-03-18", "close": 0.023, "volume": 1041971.0}, {"date": "2026-03-19", "close": 0.021, "volume": 1236794.0}, {"date": "2026-03-20", "close": 0.021, "volume": 598124.0}, {"date": "2026-03-23", "close": 0.02, "volume": 1812603.0}, {"date": "2026-03-24", "close": 0.02, "volume": 227026.0}, {"date": "2026-03-25", "close": 0.021, "volume": 2171.0}, {"date": "2026-03-26", "close": 0.02, "volume": 1638067.0}, {"date": "2026-03-27", "close": 0.019, "volume": 1943751.0}, {"date": "2026-03-30", "close": 0.019, "volume": 404328.0}, {"date": "2026-03-31", "close": 0.02, "volume": 268700.0}, {"date": "2026-04-01", "close": 0.02, "volume": 251328.0}, {"date": "2026-04-02", "close": 0.017, "volume": 3785388.0}, {"date": "2026-04-07", "close": 0.018, "volume": 4274734.0}, {"date": "2026-04-08", "close": 0.019, "volume": 740025.0}, {"date": "2026-04-09", "close": 0.018, "volume": 719518.0}, {"date": "2026-04-10", "close": 0.019, "volume": 570347.0}, {"date": "2026-04-13", "close": 0.019, "volume": 723616.0}, {"date": "2026-04-14", "close": 0.019, "volume": 766139.0}, {"date": "2026-04-15", "close": 0.018, "volume": 2692646.0}, {"date": "2026-04-16", "close": 0.018, "volume": 3033622.0}, {"date": "2026-04-17", "close": 0.019, "volume": 475510.0}, {"date": "2026-04-22", "close": 0.017, "volume": 1329228.0}, {"date": "2026-04-23", "close": 0.018, "volume": 110494.0}, {"date": "2026-04-24", "close": 0.019, "volume": 1730994.0}, {"date": "2026-04-27", "close": 0.019, "volume": 1407819.0}, {"date": "2026-04-28", "close": 0.019, "volume": 760140.0}, {"date": "2026-04-29", "close": 0.019, "volume": 789610.0}, {"date": "2026-04-30", "close": 0.018, "volume": 282918.0}, {"date": "2026-05-01", "close": 0.018, "volume": 830777.0}, {"date": "2026-05-04", "close": 0.017, "volume": 4474168.0}, {"date": "2026-05-05", "close": 0.016, "volume": 552392.0}, {"date": "2026-05-06", "close": 0.016, "volume": 1447574.0}, {"date": "2026-05-07", "close": 0.018, "volume": 439111.0}, {"date": "2026-05-08", "close": 0.018, "volume": 2510146.0}, {"date": "2026-05-11", "close": 0.018, "volume": 2194452.0}, {"date": "2026-05-12", "close": 0.017, "volume": 4241563.0}, {"date": "2026-05-13", "close": 0.018, "volume": 1224033.0}, {"date": "2026-05-14", "close": 0.019, "volume": 199998.0}, {"date": "2026-05-15", "close": 0.018, "volume": 1400452.0}, {"date": "2026-05-18", "close": 0.019, "volume": 2948981.0}, {"date": "2026-05-19", "close": 0.019, "volume": 642892.0}, {"date": "2026-05-20", "close": 0.019, "volume": 504802.0}, {"date": "2026-05-21", "close": 0.019, "volume": 387498.0}, {"date": "2026-05-22", "close": 0.018, "volume": 2089678.0}, {"date": "2026-05-25", "close": 0.02, "volume": 2041890.0}, {"date": "2026-05-26", "close": 0.02, "volume": 516252.0}, {"date": "2026-05-27", "close": 0.021, "volume": 2966999.0}, {"date": "2026-05-28", "close": 0.019, "volume": 613801.0}, {"date": "2026-05-29", "close": 0.021, "volume": 1248799.0}, {"date": "2026-06-01", "close": 0.019, "volume": 312234.0}, {"date": "2026-06-02", "close": 0.019, "volume": 580574.0}, {"date": "2026-06-03", "close": 0.019, "volume": 307932.0}, {"date": "2026-06-04", "close": 0.019, "volume": 273062.0}, {"date": "2026-06-05", "close": 0.017, "volume": 5101273.0}, {"date": "2026-06-09", "close": 0.017, "volume": 1039894.0}, {"date": "2026-06-10", "close": 0.017, "volume": 9322.0}, {"date": "2026-06-11", "close": 0.017, "volume": 2659067.0}, {"date": "2026-06-12", "close": 0.018, "volume": 929168.0}, {"date": "2026-06-15", "close": 0.016, "volume": 2974538.0}, {"date": "2026-06-16", "close": 0.018, "volume": 3028788.0}, {"date": "2026-06-17", "close": 0.016, "volume": 2540.0}, {"date": "2026-06-18", "close": 0.018, "volume": 307355.0}, {"date": "2026-06-22", "close": 0.022, "volume": 10222831.0}, {"date": "2026-06-23", "close": 0.021, "volume": 623299.0}, {"date": "2026-06-24", "close": 0.021, "volume": 1971931.0}, {"date": "2026-06-25", "close": 0.02, "volume": 1963492.0}, {"date": "2026-06-26", "close": 0.0195, "volume": 731463.0}, {"date": "2026-06-29", "close": 0.02, "volume": 381522.0}, {"date": "2026-06-30", "close": 0.021, "volume": 479440.0}, {"date": "2026-07-01", "close": 0.02, "volume": 27646.0}, {"date": "2026-07-02", "close": 0.023, "volume": 1747147.0}, {"date": "2026-07-03", "close": 0.023, "volume": 1594354.0}, {"date": "2026-07-06", "close": 0.02, "volume": 910480.0}, {"date": "2026-07-07", "close": 0.021, "volume": 100114.0}, {"date": "2026-07-08", "close": 0.021, "volume": 497023.0}, {"date": "2026-07-09", "close": 0.019, "volume": 974262.0}, {"date": "2026-07-10", "close": 0.02, "volume": 898392.0}, {"date": "2026-07-13", "close": 0.019, "volume": 572066.0}, {"date": "2026-07-17", "close": 0.019, "volume": 60700.0}, {"date": "2026-07-20", "close": 0.021, "volume": 754717.0}, {"date": "2026-07-21", "close": 0.023, "volume": 1000000.0}, {"date": "2026-07-23", "close": 0.02, "volume": 361478.0}, {"date": "2026-07-24", "close": 0.02, "volume": 12490.0}, {"date": "2026-07-27", "close": 0.019, "volume": 394296.0}, {"date": "2026-07-28", "close": 0.019, "volume": 1409774.0}, {"date": "2026-07-30", "close": 0.02, "volume": 696376.0}, {"date": "2026-07-31", "close": 0.019, "volume": 372140.0}, {"date": "2026-08-03", "close": 0.019, "volume": 381978.0}, {"date": "2026-08-04", "close": 0.02, "volume": 2705181.0}, {"date": "2026-08-05", "close": 0.021, "volume": 421831.0}, {"date": "2026-08-06", "close": 0.022, "volume": 1287961.0}, {"date": "2026-08-07", "close": 0.021, "volume": 3181049.0}, {"date": "2026-08-10", "close": 0.021, "volume": 743712.0}, {"date": "2026-08-11", "close": 0.023, "volume": 2614825.0}, {"date": "2026-08-12", "close": 0.022, "volume": 1114092.0}, {"date": "2026-08-13", "close": 0.022, "volume": 865592.0}, {"date": "2026-08-14", "close": 0.025, "volume": 3265322.0}, {"date": "2026-08-17", "close": 0.025, "volume": 2622630.0}, {"date": "2026-08-18", "close": 0.024, "volume": 2237426.0}, {"date": "2026-08-19", "close": 0.025, "volume": 1537160.0}, {"date": "2026-08-20", "close": 0.026, "volume": 4100827.0}, {"date": "2026-08-21", "close": 0.028, "volume": 1836351.0}, {"date": "2026-08-24", "close": 0.027, "volume": 2611794.0}, {"date": "2026-08-25", "close": 0.027, "volume": 484465.0}, {"date": "2026-08-26", "close": 0.026, "volume": 1995867.0}, {"date": "2026-08-27", "close": 0.0255, "volume": 42507.0}, {"date": "2026-08-28", "close": 0.024, "volume": 2121243.0}, {"date": "2026-08-31", "close": 0.024, "volume": 340693.0}, {"date": "2026-09-01", "close": 0.024, "volume": 810563.0}, {"date": "2026-09-02", "close": 0.025, "volume": 907235.0}, {"date": "2026-09-03", "close": 0.024, "volume": 473163.0}, {"date": "2026-09-04", "close": 0.027, "volume": 198650.0}, {"date": "2026-09-07", "close": 0.023, "volume": 1297489.0}, {"date": "2026-09-08", "close": 0.024, "volume": 765794.0}, {"date": "2026-09-09", "close": 0.024, "volume": 260000.0}, {"date": "2026-09-11", "close": 0.023, "volume": 637267.0}, {"date": "2026-09-14", "close": 0.023, "volume": 528423.0}, {"date": "2026-09-15", "close": 0.022, "volume": 134089.0}, {"date": "2026-09-16", "close": 0.023, "volume": 1028240.0}, {"date": "2026-09-17", "close": 0.0215, "volume": 308167.0}, {"date": "2026-09-18", "close": 0.022, "volume": 801365.0}], "refreshing": true}