{"ticker": "VKA", "overview": {"name": "Viking Mines 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": "VKA", "has_prices": true, "as_of": "2026-09-07", "last": 0.01, "prev_close": 0.01, "change": 0.0, "change_pct": 0.0, "session_volume": 3178313.0, "vwap_5": 0.009925059184453333, "vwap_20": 0.009554696279069939, "vwap_60": 0.009709561720571974, "vwap_250": 0.013142728430817796, "high_52w": 0.023, "low_52w": 0.006, "avg_volume_20": 4504810.55, "sessions": 400, "market_cap": {"value": 27639075.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145341", "src": "ASX", "ticker": "VKA", "cik": "", "company": "Viking Mines Limited", "company_raw": "Viking Mines 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 VKA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145341", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Charles Thomas", "notice_type": "3Y", "direct_shares": 50000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143839-6A1347448", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Cox", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raymond Whitten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Cox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-24", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/vka", "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": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/vka", "needs_ocr": 0}], "directors": [{"name": "Charles Thomas", "first_seen": "2018-12-06", "last_seen": "2026-10-02", "status": "current", "notices": 2}, {"name": "Raymond Whitten", "first_seen": "2018-12-06", "last_seen": "2018-12-06", "status": "past", "notices": 1}, {"name": "Michael Cox", "first_seen": "2018-12-06", "last_seen": "2018-12-06", "status": "past", "notices": 1}, {"name": "M Cox", "first_seen": "2025-04-01", "last_seen": "2025-04-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "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/2924-03152950-6A1351282"}, {"date": "2026-10-19", "form": "Progress Report", "title": "VIKING INTERSECTS WIDE ZONES OF VISIBLE SCHEELITE AT LINKA", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150468-6A1350144"}, {"date": "2026-10-15", "form": "Progress Report", "title": "DRILLING RESUMES AT LINKA TUNGSTEN PROJECT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149227-6A1349556"}, {"date": "2026-10-05", "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/2924-03144349-6A1347661"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143839-6A1347448"}], "performance": {"ticker": "VKA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-05-12", "close": 0.23607815, "volume": 1580728.0}, {"date": "2010-05-13", "close": 0.29187844, "volume": 3935688.0}, {"date": "2010-05-14", "close": 0.29617077, "volume": 2500672.0}, {"date": "2010-05-17", "close": 0.30475543, "volume": 2141088.0}, {"date": "2010-05-18", "close": 0.26612446, "volume": 172983.0}, {"date": "2010-05-19", "close": 0.26612446, "volume": 444388.0}, {"date": "2010-05-20", "close": 0.26612446, "volume": 882511.0}, {"date": "2010-05-21", "close": 0.2575398, "volume": 487316.0}, {"date": "2010-05-24", "close": 0.26612446, "volume": 588987.0}, {"date": "2010-05-25", "close": 0.26183213, "volume": 342031.0}, {"date": "2010-05-26", "close": 0.2575398, "volume": 9319.0}, {"date": "2010-05-27", "close": 0.24895514, "volume": 44265.0}, {"date": "2010-05-28", "close": 0.2575398, "volume": 265322.0}, {"date": "2010-05-31", "close": 0.2575398, "volume": 64427.0}, {"date": "2010-06-01", "close": 0.25324747, "volume": 164654.0}, {"date": "2010-06-02", "close": 0.25324747, "volume": 112326.0}, {"date": "2010-06-03", "close": 0.22749349, "volume": 238797.0}, {"date": "2010-06-04", "close": 0.24895514, "volume": 40879.0}, {"date": "2010-06-07", "close": 0.24895514, "volume": 42457.0}, {"date": "2010-06-08", "close": 0.23178582, "volume": 23832.0}, {"date": "2010-06-09", "close": 0.22749349, "volume": 23297.0}, {"date": "2010-06-10", "close": 0.22749349, "volume": 46595.0}, {"date": "2010-06-11", "close": 0.22749349, "volume": 58243.0}, {"date": "2010-06-15", "close": 0.23607815, "volume": 24074.0}, {"date": "2010-06-16", "close": 0.23607815, "volume": 38000.0}, {"date": "2010-06-17", "close": 0.20603184, "volume": 161626.0}, {"date": "2010-06-18", "close": 0.23178582, "volume": 18114.0}, {"date": "2010-06-21", "close": 0.24037048, "volume": 140367.0}, {"date": "2010-06-22", "close": 0.24037048, "volume": 2163.0}, {"date": "2010-06-23", "close": 0.2146165, "volume": 237400.0}, {"date": "2010-06-24", "close": 0.18886252, "volume": 602739.0}, {"date": "2010-06-25", "close": 0.18886252, "volume": 178716.0}, {"date": "2010-06-28", "close": 0.18886252, "volume": 76881.0}, {"date": "2010-06-30", "close": 0.19744718, "volume": 221305.0}, {"date": "2010-07-01", "close": 0.19744718, "volume": 2330.0}, {"date": "2010-07-02", "close": 0.19744718, "volume": 61738.0}, {"date": "2010-07-05", "close": 0.19744718, "volume": 42712.0}, {"date": "2010-07-07", "close": 0.19744718, "volume": 41935.0}, {"date": "2010-07-09", "close": 0.19744718, "volume": 209676.0}, {"date": "2010-07-12", "close": 0.18457019, "volume": 276656.0}, {"date": "2010-07-13", "close": 0.19744718, "volume": 2737.0}, {"date": "2010-07-15", "close": 0.18457019, "volume": 19803.0}, {"date": "2010-07-16", "close": 0.19744718, "volume": 87365.0}, {"date": "2010-07-20", "close": 0.18886252, "volume": 263843.0}, {"date": "2010-07-21", "close": 0.20173951, "volume": 34946.0}, {"date": "2010-07-22", "close": 0.19744718, "volume": 2330.0}, {"date": "2010-07-23", "close": 0.1716932, "volume": 34946.0}, {"date": "2010-07-26", "close": 0.1716932, "volume": 135707.0}, {"date": "2010-07-27", "close": 0.16740087, "volume": 128136.0}, {"date": "2010-07-28", "close": 0.1716932, "volume": 70996.0}, {"date": "2010-07-29", "close": 0.18886252, "volume": 39722.0}, {"date": "2010-07-30", "close": 0.18886252, "volume": 23297.0}, {"date": "2010-08-03", "close": 0.18457019, "volume": 8737.0}, {"date": "2010-08-04", "close": 0.18886252, "volume": 66980.0}, {"date": "2010-08-05", "close": 0.18027786, "volume": 145609.0}, {"date": "2010-08-06", "close": 0.1716932, "volume": 9937.0}, {"date": "2010-08-09", "close": 0.18457019, "volume": 144444.0}, {"date": "2010-08-10", "close": 0.16740087, "volume": 36946.0}, {"date": "2010-08-12", "close": 0.17598553, "volume": 203852.0}, {"date": "2010-08-13", "close": 0.18027786, "volume": 34946.0}, {"date": "2010-08-18", "close": 0.17598553, "volume": 52419.0}, {"date": "2010-08-19", "close": 0.16740087, "volume": 1165.0}, {"date": "2010-08-20", "close": 0.1716932, "volume": 11649.0}, {"date": "2010-08-23", "close": 0.1716932, "volume": 94489.0}, {"date": "2010-08-25", "close": 0.16310854, "volume": 58243.0}, {"date": "2010-08-26", "close": 0.15881621, "volume": 85694.0}, {"date": "2010-08-27", "close": 0.15452388, "volume": 34168.0}, {"date": "2010-08-30", "close": 0.17598553, "volume": 89695.0}, {"date": "2010-08-31", "close": 0.18886252, "volume": 69892.0}, {"date": "2010-09-01", "close": 0.18886252, "volume": 138619.0}, {"date": "2010-09-02", "close": 0.20603184, "volume": 130992.0}, {"date": "2010-09-03", "close": 0.2146165, "volume": 167625.0}, {"date": "2010-09-06", "close": 0.20603184, "volume": 282610.0}, {"date": "2010-09-07", "close": 0.20603184, "volume": 109750.0}, {"date": "2010-09-08", "close": 0.20173951, "volume": 34946.0}, {"date": "2010-09-09", "close": 0.22320116, "volume": 437166.0}, {"date": "2010-09-10", "close": 0.22749349, "volume": 195115.0}, {"date": "2010-09-13", "close": 0.23607815, "volume": 53798.0}, {"date": "2010-09-14", "close": 0.23607815, "volume": 22133.0}, {"date": "2010-09-15", "close": 0.24037048, "volume": 44265.0}, {"date": "2010-09-16", "close": 0.24466281, "volume": 43641.0}, {"date": "2010-09-17", "close": 0.23607815, "volume": 77658.0}, {"date": "2010-09-20", "close": 0.23607815, "volume": 31277.0}, {"date": "2010-09-21", "close": 0.23607815, "volume": 168718.0}, {"date": "2010-09-22", "close": 0.2575398, "volume": 673528.0}, {"date": "2010-09-23", "close": 0.27041679, "volume": 411243.0}, {"date": "2010-09-24", "close": 0.27900145, "volume": 260272.0}, {"date": "2010-09-27", "close": 0.28329378, "volume": 314219.0}, {"date": "2010-09-28", "close": 0.26183213, "volume": 306087.0}, {"date": "2010-09-29", "close": 0.26183213, "volume": 120755.0}, {"date": "2010-09-30", "close": 0.25324747, "volume": 301888.0}, {"date": "2010-10-01", "close": 0.25324747, "volume": 54749.0}, {"date": "2010-10-04", "close": 0.23607815, "volume": 456560.0}, {"date": "2010-10-05", "close": 0.23607815, "volume": 43077.0}, {"date": "2010-10-06", "close": 0.24466281, "volume": 190864.0}, {"date": "2010-10-07", "close": 0.2575398, "volume": 58309.0}, {"date": "2010-10-08", "close": 0.25324747, "volume": 19022.0}, {"date": "2010-10-11", "close": 0.2575398, "volume": 272326.0}, {"date": "2010-10-12", "close": 0.2575398, "volume": 135470.0}, {"date": "2010-10-13", "close": 0.26183213, "volume": 133960.0}, {"date": "2010-10-14", "close": 0.24895514, "volume": 273572.0}, {"date": "2010-10-18", "close": 0.25324747, "volume": 30822.0}, {"date": "2010-10-19", "close": 0.24895514, "volume": 43876.0}, {"date": "2010-10-20", "close": 0.24037048, "volume": 52417.0}, {"date": "2010-10-21", "close": 0.2146165, "volume": 171238.0}, {"date": "2010-10-22", "close": 0.23178582, "volume": 60635.0}, {"date": "2010-10-25", "close": 0.22320116, "volume": 12800.0}, {"date": "2010-10-26", "close": 0.24037048, "volume": 164952.0}, {"date": "2010-10-27", "close": 0.23607815, "volume": 81804.0}, {"date": "2010-10-28", "close": 0.24466281, "volume": 145026.0}, {"date": "2010-11-01", "close": 0.24895514, "volume": 112883.0}, {"date": "2010-11-02", "close": 0.24037048, "volume": 339778.0}, {"date": "2010-11-03", "close": 0.24037048, "volume": 11649.0}, {"date": "2010-11-04", "close": 0.24895514, "volume": 168906.0}, {"date": "2010-11-05", "close": 0.24466281, "volume": 1175081.0}, {"date": "2010-11-08", "close": 0.24895514, "volume": 87365.0}, {"date": "2010-11-09", "close": 0.24895514, "volume": 371981.0}, {"date": "2010-11-10", "close": 0.24895514, "volume": 1150757.0}, {"date": "2010-11-11", "close": 0.2575398, "volume": 262483.0}, {"date": "2010-11-12", "close": 0.26612446, "volume": 464576.0}, {"date": "2010-11-15", "close": 0.2575398, "volume": 272251.0}, {"date": "2010-11-16", "close": 0.2575398, "volume": 146250.0}, {"date": "2010-11-17", "close": 0.24895514, "volume": 20715.0}, {"date": "2010-11-18", "close": 0.24895514, "volume": 61738.0}, {"date": "2010-11-19", "close": 0.24895514, "volume": 2641.0}, {"date": "2010-11-22", "close": 0.25324747, "volume": 86200.0}, {"date": "2010-11-23", "close": 0.25324747, "volume": 94937.0}, {"date": "2010-11-24", "close": 0.24895514, "volume": 101023.0}, {"date": "2010-11-25", "close": 0.24466281, "volume": 16192.0}, {"date": "2010-11-26", "close": 0.24466281, "volume": 74715.0}, {"date": "2010-11-29", "close": 0.24466281, "volume": 97610.0}, {"date": "2010-11-30", "close": 0.24037048, "volume": 65084.0}, {"date": "2010-12-01", "close": 0.24037048, "volume": 273685.0}, {"date": "2010-12-03", "close": 0.23607815, "volume": 20968.0}, {"date": "2010-12-06", "close": 0.22320116, "volume": 176294.0}, {"date": "2010-12-07", "close": 0.23178582, "volume": 78640.0}, {"date": "2010-12-08", "close": 0.23178582, "volume": 34752.0}, {"date": "2010-12-09", "close": 0.23178582, "volume": 140927.0}, {"date": "2010-12-10", "close": 0.23607815, "volume": 69892.0}, {"date": "2010-12-13", "close": 0.23178582, "volume": 256271.0}, {"date": "2010-12-14", "close": 0.22749349, "volume": 136980.0}, {"date": "2010-12-16", "close": 0.22320116, "volume": 4659.0}, {"date": "2010-12-21", "close": 0.22320116, "volume": 2330.0}, {"date": "2010-12-24", "close": 0.22320116, "volume": 26792.0}, {"date": "2010-12-30", "close": 0.22320116, "volume": 25539.0}, {"date": "2011-01-04", "close": 0.22320116, "volume": 61259.0}, {"date": "2011-01-05", "close": 0.22320116, "volume": 11649.0}, {"date": "2011-01-06", "close": 0.22749349, "volume": 128136.0}, {"date": "2011-01-07", "close": 0.22749349, "volume": 8795.0}, {"date": "2011-01-10", "close": 0.2146165, "volume": 23297.0}, {"date": "2011-01-11", "close": 0.21890883, "volume": 4659.0}, {"date": "2011-01-12", "close": 0.21032417, "volume": 132644.0}, {"date": "2011-01-13", "close": 0.21032417, "volume": 17473.0}, {"date": "2011-01-14", "close": 0.21032417, "volume": 49507.0}, {"date": "2011-01-17", "close": 0.24037048, "volume": 299285.0}, {"date": "2011-01-18", "close": 0.24895514, "volume": 327910.0}, {"date": "2011-01-19", "close": 0.24895514, "volume": 219578.0}, {"date": "2011-01-20", "close": 0.24037048, "volume": 372758.0}, {"date": "2011-01-21", "close": 0.24895514, "volume": 29122.0}, {"date": "2011-01-24", "close": 0.24466281, "volume": 22133.0}, {"date": "2011-01-25", "close": 0.22320116, "volume": 67562.0}, {"date": "2011-01-28", "close": 0.2146165, "volume": 23297.0}, {"date": "2011-01-31", "close": 0.2146165, "volume": 25627.0}, {"date": "2011-02-01", "close": 0.20603184, "volume": 52419.0}, {"date": "2011-02-02", "close": 0.20603184, "volume": 2330.0}, {"date": "2011-02-03", "close": 0.20173951, "volume": 22133.0}, {"date": "2011-02-04", "close": 0.20173951, "volume": 209676.0}, {"date": "2011-02-07", "close": 0.20173951, "volume": 201056.0}, {"date": "2011-02-08", "close": 0.19744718, "volume": 186379.0}, {"date": "2011-02-09", "close": 0.20603184, "volume": 208628.0}, {"date": "2011-02-10", "close": 0.19744718, "volume": 62320.0}, {"date": "2011-02-11", "close": 0.19744718, "volume": 147822.0}, {"date": "2011-02-14", "close": 0.18886252, "volume": 200988.0}, {"date": "2011-02-15", "close": 0.20603184, "volume": 47468.0}, {"date": "2011-02-16", "close": 0.2146165, "volume": 132465.0}, {"date": "2011-02-17", "close": 0.22749349, "volume": 380970.0}, {"date": "2011-02-18", "close": 0.27470912, "volume": 1058833.0}, {"date": "2011-02-21", "close": 0.26612446, "volume": 576086.0}, {"date": "2011-02-22", "close": 0.26612446, "volume": 153374.0}, {"date": "2011-02-23", "close": 0.23178582, "volume": 217205.0}, {"date": "2011-02-24", "close": 0.25324747, "volume": 25627.0}, {"date": "2011-02-25", "close": 0.2575398, "volume": 691492.0}, {"date": "2011-02-28", "close": 0.2575398, "volume": 259853.0}, {"date": "2011-03-01", "close": 0.2575398, "volume": 312534.0}, {"date": "2011-03-03", "close": 0.2575398, "volume": 58243.0}, {"date": "2011-03-04", "close": 0.2575398, "volume": 146462.0}, {"date": "2011-03-08", "close": 0.2575398, "volume": 63660.0}, {"date": "2011-03-09", "close": 0.25324747, "volume": 710851.0}, {"date": "2011-03-10", "close": 0.2575398, "volume": 180157.0}, {"date": "2011-03-11", "close": 0.24466281, "volume": 90860.0}, {"date": "2011-03-14", "close": 0.23178582, "volume": 28830.0}, {"date": "2011-03-15", "close": 0.20603184, "volume": 91657.0}, {"date": "2011-03-16", "close": 0.22320116, "volume": 163082.0}, {"date": "2011-03-17", "close": 0.20603184, "volume": 81938.0}, {"date": "2011-03-18", "close": 0.24037048, "volume": 51060.0}, {"date": "2011-03-21", "close": 0.23178582, "volume": 179759.0}, {"date": "2011-03-22", "close": 0.23607815, "volume": 1960.0}, {"date": "2011-03-23", "close": 0.21890883, "volume": 84240.0}, {"date": "2011-03-24", "close": 0.23178582, "volume": 83696.0}, {"date": "2011-03-29", "close": 0.22749349, "volume": 392949.0}, {"date": "2011-03-31", "close": 0.20603184, "volume": 232974.0}, {"date": "2011-04-01", "close": 0.20603184, "volume": 18191.0}, {"date": "2011-04-04", "close": 0.20603184, "volume": 121146.0}, {"date": "2011-04-05", "close": 0.20603184, "volume": 607878.0}, {"date": "2011-04-06", "close": 0.2146165, "volume": 102029.0}, {"date": "2011-04-07", "close": 0.2146165, "volume": 232131.0}, {"date": "2011-04-08", "close": 0.21890883, "volume": 104317.0}, {"date": "2011-04-11", "close": 0.22320116, "volume": 62286.0}, {"date": "2011-04-12", "close": 0.2146165, "volume": 57953.0}, {"date": "2011-04-13", "close": 0.2146165, "volume": 3.0}, {"date": "2011-04-14", "close": 0.2146165, "volume": 1.0}, {"date": "2011-04-15", "close": 0.20603184, "volume": 236678.0}, {"date": "2011-04-19", "close": 0.2146165, "volume": 36881.0}, {"date": "2011-04-27", "close": 0.21032417, "volume": 190261.0}, {"date": "2011-04-28", "close": 0.22320116, "volume": 137466.0}, {"date": "2011-04-29", "close": 0.2146165, "volume": 238786.0}, {"date": "2011-05-02", "close": 0.21032417, "volume": 79211.0}, {"date": "2011-05-03", "close": 0.20603184, "volume": 291652.0}, {"date": "2011-05-04", "close": 0.19744718, "volume": 147958.0}, {"date": "2011-05-05", "close": 0.20173951, "volume": 2563.0}, {"date": "2011-05-06", "close": 0.19315485, "volume": 251164.0}, {"date": "2011-05-09", "close": 0.18886252, "volume": 104838.0}, {"date": "2011-05-12", "close": 0.18027786, "volume": 93189.0}, {"date": "2011-05-13", "close": 0.18457019, "volume": 128718.0}, {"date": "2011-05-16", "close": 0.17598553, "volume": 173272.0}, {"date": "2011-05-17", "close": 0.18027786, "volume": 15143.0}, {"date": "2011-05-18", "close": 0.1716932, "volume": 95519.0}, {"date": "2011-05-19", "close": 0.17598553, "volume": 156831.0}, {"date": "2011-05-23", "close": 0.17598553, "volume": 2330.0}, {"date": "2011-05-24", "close": 0.1716932, "volume": 13978.0}, {"date": "2011-05-25", "close": 0.16310854, "volume": 58243.0}, {"date": "2011-05-26", "close": 0.14593922, "volume": 93189.0}, {"date": "2011-05-27", "close": 0.16310854, "volume": 60573.0}, {"date": "2011-05-30", "close": 0.16310854, "volume": 81308.0}, {"date": "2011-05-31", "close": 0.16310854, "volume": 23297.0}, {"date": "2011-06-02", "close": 0.16310854, "volume": 91859.0}, {"date": "2011-06-06", "close": 0.15452388, "volume": 49261.0}, {"date": "2011-06-07", "close": 0.15452388, "volume": 13978.0}, {"date": "2011-06-09", "close": 0.15023155, "volume": 15798.0}, {"date": "2011-06-14", "close": 0.15023155, "volume": 112338.0}, {"date": "2011-06-15", "close": 0.15023155, "volume": 19679.0}, {"date": "2011-06-16", "close": 0.15023155, "volume": 42059.0}, {"date": "2011-06-17", "close": 0.15023155, "volume": 47474.0}, {"date": "2011-06-20", "close": 0.13306223, "volume": 5.0}, {"date": "2011-06-21", "close": 0.1287699, "volume": 29124.0}, {"date": "2011-06-22", "close": 0.1287699, "volume": 842198.0}, {"date": "2011-06-23", "close": 0.13306223, "volume": 8154.0}, {"date": "2011-06-27", "close": 0.13306223, "volume": 140949.0}, {"date": "2011-06-28", "close": 0.1287699, "volume": 326163.0}, {"date": "2011-06-29", "close": 0.1287699, "volume": 88116.0}, {"date": "2011-06-30", "close": 0.12447757, "volume": 201138.0}, {"date": "2011-07-01", "close": 0.13735456, "volume": 44470.0}, {"date": "2011-07-04", "close": 0.15452388, "volume": 118107.0}, {"date": "2011-07-07", "close": 0.14164689, "volume": 51487.0}, {"date": "2011-07-08", "close": 0.13735456, "volume": 30599.0}, {"date": "2011-07-12", "close": 0.13735456, "volume": 13286.0}, {"date": "2011-07-13", "close": 0.14593922, "volume": 29122.0}, {"date": "2011-07-14", "close": 0.14593922, "volume": 26325.0}, {"date": "2011-07-15", "close": 0.15452388, "volume": 19803.0}, {"date": "2011-07-20", "close": 0.16740087, "volume": 13978.0}, {"date": "2011-07-21", "close": 0.16310854, "volume": 24015.0}, {"date": "2011-07-22", "close": 0.16310854, "volume": 45119.0}, {"date": "2011-07-25", "close": 0.16310854, "volume": 11649.0}, {"date": "2011-07-26", "close": 0.15881621, "volume": 119981.0}, {"date": "2011-07-27", "close": 0.16310854, "volume": 25394.0}, {"date": "2011-07-28", "close": 0.15881621, "volume": 58243.0}, {"date": "2011-08-01", "close": 0.14593922, "volume": 137922.0}, {"date": "2011-08-02", "close": 0.12447757, "volume": 173492.0}, {"date": "2011-08-05", "close": 0.09872359, "volume": 331496.0}, {"date": "2011-08-08", "close": 0.09872359, "volume": 64068.0}, {"date": "2011-08-09", "close": 0.10301592, "volume": 138231.0}, {"date": "2011-08-10", "close": 0.11160058, "volume": 172866.0}, {"date": "2011-08-11", "close": 0.09013893, "volume": 16712.0}, {"date": "2011-08-12", "close": 0.11589291, "volume": 23297.0}, {"date": "2011-08-16", "close": 0.10301592, "volume": 83638.0}, {"date": "2011-08-17", "close": 0.10301592, "volume": 93364.0}, {"date": "2011-08-19", "close": 0.11160058, "volume": 240953.0}, {"date": "2011-08-22", "close": 0.09013893, "volume": 201553.0}, {"date": "2011-08-24", "close": 0.09872359, "volume": 93189.0}, {"date": "2011-08-25", "close": 0.09443126, "volume": 40188.0}, {"date": "2011-08-26", "close": 0.10730825, "volume": 72222.0}, {"date": "2011-08-29", "close": 0.11589291, "volume": 172401.0}, {"date": "2011-09-01", "close": 0.11589291, "volume": 4573.0}, {"date": "2011-09-02", "close": 0.11160058, "volume": 23190.0}, {"date": "2011-09-05", "close": 0.10730825, "volume": 34946.0}, {"date": "2011-09-06", "close": 0.12018524, "volume": 72222.0}, {"date": "2011-09-07", "close": 0.14164689, "volume": 61089.0}, {"date": "2011-09-08", "close": 0.13306223, "volume": 8737.0}, {"date": "2011-09-09", "close": 0.13306223, "volume": 12407.0}, {"date": "2011-09-12", "close": 0.12018524, "volume": 4251.0}, {"date": "2011-09-14", "close": 0.11589291, "volume": 34946.0}, {"date": "2011-09-19", "close": 0.12018524, "volume": 64068.0}, {"date": "2011-09-21", "close": 0.12447757, "volume": 110663.0}, {"date": "2011-09-22", "close": 0.11160058, "volume": 6989.0}, {"date": "2011-09-23", "close": 0.10730825, "volume": 36917.0}, {"date": "2011-10-04", "close": 0.10730825, "volume": 34025.0}, {"date": "2011-10-05", "close": 0.11160058, "volume": 47177.0}, {"date": "2011-10-07", "close": 0.10301592, "volume": 13978.0}, {"date": "2011-10-10", "close": 0.09872359, "volume": 10240.0}, {"date": "2011-10-11", "close": 0.11160058, "volume": 65348.0}, {"date": "2011-10-12", "close": 0.1287699, "volume": 27752.0}, {"date": "2011-10-14", "close": 0.1287699, "volume": 8969.0}, {"date": "2011-10-17", "close": 0.13306223, "volume": 11649.0}, {"date": "2011-10-18", "close": 0.11589291, "volume": 57079.0}, {"date": "2011-10-19", "close": 0.11589291, "volume": 88530.0}, {"date": "2011-10-20", "close": 0.11160058, "volume": 50653.0}, {"date": "2011-10-21", "close": 0.11160058, "volume": 4481.0}, {"date": "2011-10-25", "close": 0.09872359, "volume": 13163.0}, {"date": "2011-10-27", "close": 0.09443126, "volume": 106358.0}, {"date": "2011-10-28", "close": 0.09443126, "volume": 42450.0}, {"date": "2011-11-02", "close": 0.10301592, "volume": 16310.0}, {"date": "2011-11-03", "close": 0.09872359, "volume": 45623.0}, {"date": "2011-11-04", "close": 0.09443126, "volume": 86207.0}, {"date": "2011-11-10", "close": 0.09443126, "volume": 124623.0}, {"date": "2011-11-15", "close": 0.09443126, "volume": 121822.0}, {"date": "2011-11-17", "close": 0.09013893, "volume": 24462.0}, {"date": "2011-11-22", "close": 0.09013893, "volume": 85035.0}, {"date": "2011-11-23", "close": 0.09013893, "volume": 14222.0}, {"date": "2011-11-24", "close": 0.0858466, "volume": 138619.0}, {"date": "2011-11-25", "close": 0.09013893, "volume": 63146.0}, {"date": "2011-11-28", "close": 0.07726194, "volume": 185214.0}, {"date": "2011-11-29", "close": 0.06009262, "volume": 40770.0}, {"date": "2011-11-30", "close": 0.06009262, "volume": 34946.0}, {"date": "2011-12-01", "close": 0.06009262, "volume": 114401.0}, {"date": "2011-12-02", "close": 0.06009262, "volume": 20968.0}, {"date": "2011-12-06", "close": 0.06009262, "volume": 64069.0}, {"date": "2011-12-08", "close": 0.06009262, "volume": 116487.0}, {"date": "2011-12-09", "close": 0.057517222, "volume": 15609.0}, {"date": "2011-12-12", "close": 0.057517222, "volume": 104838.0}, {"date": "2011-12-13", "close": 0.057517222, "volume": 58243.0}, {"date": "2011-12-14", "close": 0.06009262, "volume": 776501.0}, {"date": "2011-12-15", "close": 0.058375688, "volume": 64068.0}, {"date": "2011-12-16", "close": 0.058375688, "volume": 23297.0}, {"date": "2011-12-19", "close": 0.058375688, "volume": 76881.0}, {"date": "2011-12-20", "close": 0.058375688, "volume": 10484.0}, {"date": "2011-12-21", "close": 0.06009262, "volume": 164246.0}, {"date": "2011-12-23", "close": 0.06438495, "volume": 126971.0}, {"date": "2011-12-28", "close": 0.06009262, "volume": 913257.0}, {"date": "2011-12-29", "close": 0.06438495, "volume": 410451.0}, {"date": "2011-12-30", "close": 0.06438495, "volume": 5824.0}, {"date": "2012-01-03", "close": 0.06438495, "volume": 13978.0}, {"date": "2012-01-10", "close": 0.06438495, "volume": 249049.0}, {"date": "2012-01-12", "close": 0.07296961, "volume": 17473.0}, {"date": "2012-01-13", "close": 0.07726194, "volume": 139784.0}, {"date": "2012-01-17", "close": 0.078978872, "volume": 174851.0}, {"date": "2012-01-18", "close": 0.07726194, "volume": 116487.0}, {"date": "2012-01-19", "close": 0.078978872, "volume": 32616.0}, {"date": "2012-01-23", "close": 0.079837338, "volume": 11649.0}, {"date": "2012-01-24", "close": 0.078120406, "volume": 296295.0}, {"date": "2012-01-25", "close": 0.078120406, "volume": 23923.0}, {"date": "2012-01-27", "close": 0.080695804, "volume": 13978.0}, {"date": "2012-01-30", "close": 0.080695804, "volume": 18638.0}, {"date": "2012-02-01", "close": 0.08155427, "volume": 341338.0}, {"date": "2012-02-02", "close": 0.0858466, "volume": 174730.0}, {"date": "2012-02-06", "close": 0.0858466, "volume": 77658.0}, {"date": "2012-02-09", "close": 0.09013893, "volume": 37276.0}, {"date": "2012-02-10", "close": 0.09013893, "volume": 110341.0}, {"date": "2012-02-13", "close": 0.0858466, "volume": 142435.0}, {"date": "2012-02-14", "close": 0.0858466, "volume": 993311.0}, {"date": "2012-02-15", "close": 0.0858466, "volume": 116487.0}, {"date": "2012-02-16", "close": 0.09443126, "volume": 205868.0}, {"date": "2012-02-17", "close": 0.10301592, "volume": 58291.0}, {"date": "2012-02-20", "close": 0.0858466, "volume": 5824.0}, {"date": "2012-02-24", "close": 0.09013893, "volume": 33781.0}, {"date": "2012-02-29", "close": 0.09872359, "volume": 25627.0}, {"date": "2012-03-01", "close": 0.09013893, "volume": 313658.0}, {"date": "2012-03-12", "close": 0.0858466, "volume": 59168.0}, {"date": "2012-03-14", "close": 0.09443126, "volume": 14934.0}, {"date": "2012-03-15", "close": 0.09443126, "volume": 23297.0}, {"date": "2012-03-16", "close": 0.09443126, "volume": 26791.0}, {"date": "2012-03-19", "close": 0.10301592, "volume": 116487.0}, {"date": "2012-03-20", "close": 0.10730825, "volume": 308652.0}, {"date": "2012-03-21", "close": 0.1287699, "volume": 125806.0}, {"date": "2012-03-22", "close": 0.12447757, "volume": 100016.0}, {"date": "2012-03-23", "close": 0.13735456, "volume": 232974.0}, {"date": "2012-03-28", "close": 0.1287699, "volume": 102867.0}, {"date": "2012-03-29", "close": 0.1287699, "volume": 114196.0}, {"date": "2012-03-30", "close": 0.12018524, "volume": 54166.0}, {"date": "2012-04-02", "close": 0.12018524, "volume": 58243.0}, {"date": "2012-04-03", "close": 0.12447757, "volume": 4077.0}, {"date": "2012-04-05", "close": 0.13306223, "volume": 366150.0}, {"date": "2012-04-10", "close": 0.1287699, "volume": 23297.0}, {"date": "2012-04-11", "close": 0.1287699, "volume": 89488.0}, {"date": "2012-04-12", "close": 0.12018524, "volume": 101326.0}, {"date": "2012-04-19", "close": 0.1287699, "volume": 55914.0}, {"date": "2012-04-20", "close": 0.13306223, "volume": 9319.0}, {"date": "2012-04-23", "close": 0.13735456, "volume": 64806.0}, {"date": "2012-04-26", "close": 0.12018524, "volume": 68773.0}, {"date": "2012-04-27", "close": 0.1287699, "volume": 90774.0}, {"date": "2012-04-30", "close": 0.13735456, "volume": 25463.0}, {"date": "2012-05-01", "close": 0.1287699, "volume": 61902.0}, {"date": "2012-05-03", "close": 0.1287699, "volume": 81375.0}, {"date": "2012-05-09", "close": 0.12018524, "volume": 174730.0}, {"date": "2012-05-10", "close": 0.12018524, "volume": 24462.0}, {"date": "2012-05-11", "close": 0.10301592, "volume": 220160.0}, {"date": "2012-05-14", "close": 0.10730825, "volume": 192203.0}, {"date": "2012-05-16", "close": 0.09872359, "volume": 209676.0}, {"date": "2012-05-17", "close": 0.0858466, "volume": 15580.0}, {"date": "2012-05-18", "close": 0.10301592, "volume": 5824.0}, {"date": "2012-05-21", "close": 0.10301592, "volume": 11649.0}, {"date": "2012-05-23", "close": 0.10301592, "volume": 132795.0}, {"date": "2012-05-25", "close": 0.10301592, "volume": 69892.0}, {"date": "2012-06-01", "close": 0.10730825, "volume": 11649.0}, {"date": "2012-06-04", "close": 0.10730825, "volume": 90860.0}, {"date": "2012-06-12", "close": 0.10730825, "volume": 78046.0}, {"date": "2012-06-15", "close": 0.10730825, "volume": 60232.0}, {"date": "2012-06-18", "close": 0.12018524, "volume": 9319.0}, {"date": "2012-06-22", "close": 0.11589291, "volume": 11649.0}, {"date": "2012-06-26", "close": 0.11160058, "volume": 46595.0}, {"date": "2012-06-27", "close": 0.10301592, "volume": 30628.0}, {"date": "2012-06-28", "close": 0.0858466, "volume": 114981.0}, {"date": "2012-06-29", "close": 0.10301592, "volume": 17473.0}, {"date": "2012-07-06", "close": 0.09013893, "volume": 66980.0}, {"date": "2012-07-09", "close": 0.09013893, "volume": 16067.0}, {"date": "2012-07-10", "close": 0.07726194, "volume": 25161.0}, {"date": "2012-07-11", "close": 0.07726194, "volume": 29027.0}, {"date": "2012-07-13", "close": 0.0858466, "volume": 9709.0}, {"date": "2012-07-16", "close": 0.0858466, "volume": 775.0}, {"date": "2012-07-17", "close": 0.0858466, "volume": 5999.0}, {"date": "2012-07-19", "close": 0.0858466, "volume": 20018.0}, {"date": "2012-07-20", "close": 0.0858466, "volume": 39606.0}, {"date": "2012-07-23", "close": 0.09013893, "volume": 17007.0}, {"date": "2012-07-24", "close": 0.0910035, "volume": 11538.0}, {"date": "2012-07-30", "close": 0.08667, "volume": 23076.0}, {"date": "2012-08-02", "close": 0.095337, "volume": 11538.0}, {"date": "2012-08-03", "close": 0.095337, "volume": 57690.0}, {"date": "2012-08-07", "close": 0.08667, "volume": 265374.0}, {"date": "2012-08-10", "close": 0.0910035, "volume": 27691.0}, {"date": "2012-08-13", "close": 0.08667, "volume": 88843.0}, {"date": "2012-08-15", "close": 0.08667, "volume": 11538.0}, {"date": "2012-08-20", "close": 0.095337, "volume": 20768.0}, {"date": "2012-08-23", "close": 0.08667, "volume": 8654.0}, {"date": "2012-08-24", "close": 0.08667, "volume": 268045.0}, {"date": "2012-08-28", "close": 0.0788697, "volume": 23076.0}, {"date": "2012-08-29", "close": 0.0736695, "volume": 69228.0}, {"date": "2012-08-31", "close": 0.0736695, "volume": 69228.0}, {"date": "2012-09-03", "close": 0.0736695, "volume": 49613.0}, {"date": "2012-09-04", "close": 0.078003, "volume": 16961.0}, {"date": "2012-09-07", "close": 0.069336, "volume": 34614.0}, {"date": "2012-09-11", "close": 0.0771363, "volume": 11538.0}, {"date": "2012-09-13", "close": 0.0650025, "volume": 22499.0}, {"date": "2012-09-14", "close": 0.0771363, "volume": 13251.0}, {"date": "2012-09-17", "close": 0.0771363, "volume": 5209.0}, {"date": "2012-09-19", "close": 0.0719361, "volume": 11538.0}, {"date": "2012-09-21", "close": 0.0650025, "volume": 132070.0}, {"date": "2012-09-24", "close": 0.060669, "volume": 149994.0}, {"date": "2012-09-25", "close": 0.0736695, "volume": 25961.0}, {"date": "2012-09-26", "close": 0.078003, "volume": 20192.0}, {"date": "2012-09-27", "close": 0.078003, "volume": 125534.0}, {"date": "2012-09-28", "close": 0.078003, "volume": 12923.0}, {"date": "2012-10-05", "close": 0.078003, "volume": 23076.0}, {"date": "2012-10-08", "close": 0.078003, "volume": 11538.0}, {"date": "2012-10-09", "close": 0.069336, "volume": 11538.0}, {"date": "2012-10-11", "close": 0.078003, "volume": 34614.0}, {"date": "2012-10-12", "close": 0.0676026, "volume": 28845.0}, {"date": "2012-10-16", "close": 0.0676026, "volume": 14423.0}, {"date": "2012-10-22", "close": 0.069336, "volume": 118842.0}, {"date": "2012-10-23", "close": 0.069336, "volume": 69228.0}, {"date": "2012-10-24", "close": 0.0667359, "volume": 34698.0}, {"date": "2012-10-25", "close": 0.069336, "volume": 23076.0}, {"date": "2012-11-06", "close": 0.069336, "volume": 5316.0}, {"date": "2012-11-13", "close": 0.0719361, "volume": 13269.0}, {"date": "2012-11-14", "close": 0.069336, "volume": 9107.0}, {"date": "2012-11-16", "close": 0.069336, "volume": 6469.0}, {"date": "2012-11-19", "close": 0.0676026, "volume": 46152.0}, {"date": "2012-12-05", "close": 0.0710694, "volume": 178839.0}, {"date": "2012-12-06", "close": 0.0710694, "volume": 122013.0}, {"date": "2012-12-10", "close": 0.0710694, "volume": 10384.0}, {"date": "2012-12-13", "close": 0.060669, "volume": 86535.0}, {"date": "2012-12-14", "close": 0.060669, "volume": 18749.0}, {"date": "2012-12-18", "close": 0.069336, "volume": 11538.0}, {"date": "2012-12-21", "close": 0.0650025, "volume": 45844.0}, {"date": "2012-12-27", "close": 0.060669, "volume": 57690.0}, {"date": "2012-12-31", "close": 0.0589356, "volume": 23076.0}, {"date": "2013-01-15", "close": 0.0650025, "volume": 32542.0}, {"date": "2013-01-18", "close": 0.0650025, "volume": 11538.0}, {"date": "2013-01-31", "close": 0.0632691, "volume": 57690.0}, {"date": "2013-02-04", "close": 0.0632691, "volume": 23076.0}, {"date": "2013-02-11", "close": 0.060669, "volume": 115380.0}, {"date": "2013-02-14", "close": 0.0589356, "volume": 29422.0}, {"date": "2013-02-15", "close": 0.0572022, "volume": 139977.0}, {"date": "2013-02-18", "close": 0.0554688, "volume": 113859.0}, {"date": "2013-02-25", "close": 0.0554688, "volume": 140076.0}, {"date": "2013-02-26", "close": 0.0546021, "volume": 3308.0}, {"date": "2013-03-01", "close": 0.0546021, "volume": 41224.0}, {"date": "2013-03-14", "close": 0.0537354, "volume": 115380.0}, {"date": "2013-03-19", "close": 0.0476685, "volume": 57690.0}, {"date": "2013-03-22", "close": 0.0476685, "volume": 100029.0}, {"date": "2013-03-26", "close": 0.0416016, "volume": 129020.0}, {"date": "2013-03-27", "close": 0.0390015, "volume": 4038.0}, {"date": "2013-04-02", "close": 0.0407349, "volume": 11538.0}, {"date": "2013-04-03", "close": 0.0476685, "volume": 4928.0}, {"date": "2013-04-04", "close": 0.0476685, "volume": 11538.0}, {"date": "2013-05-07", "close": 0.0407349, "volume": 201915.0}, {"date": "2013-05-08", "close": 0.0407349, "volume": 57690.0}, {"date": "2013-05-20", "close": 0.0320679, "volume": 19903.0}, {"date": "2013-05-21", "close": 0.0320679, "volume": 67786.0}, {"date": "2013-05-23", "close": 0.0320679, "volume": 57690.0}, {"date": "2013-05-24", "close": 0.0312012, "volume": 80766.0}, {"date": "2013-05-29", "close": 0.0312012, "volume": 173070.0}, {"date": "2013-06-11", "close": 0.0251343, "volume": 80766.0}, {"date": "2013-06-13", "close": 0.0242676, "volume": 69228.0}, {"date": "2013-06-14", "close": 0.0216675, "volume": 177998.0}, {"date": "2013-06-18", "close": 0.0242676, "volume": 179680.0}, {"date": "2013-06-19", "close": 0.0216675, "volume": 23076.0}, {"date": "2013-06-21", "close": 0.017334, "volume": 115380.0}, {"date": "2013-06-25", "close": 0.017334, "volume": 28845.0}, {"date": "2013-06-27", "close": 0.017334, "volume": 55382.0}, {"date": "2013-06-28", "close": 0.0182007, "volume": 535677.0}, {"date": "2013-07-17", "close": 0.0182007, "volume": 135572.0}, {"date": "2013-07-18", "close": 0.0182007, "volume": 155763.0}, {"date": "2013-07-19", "close": 0.0182007, "volume": 184555.0}, {"date": "2013-07-22", "close": 0.0182007, "volume": 166.0}, {"date": "2013-07-23", "close": 0.0182007, "volume": 135832.0}, {"date": "2013-08-01", "close": 0.0199341, "volume": 808.0}, {"date": "2013-08-05", "close": 0.0199341, "volume": 692.0}, {"date": "2013-08-22", "close": 0.0216675, "volume": 36135.0}, {"date": "2013-08-23", "close": 0.0216675, "volume": 171550.0}, {"date": "2013-08-30", "close": 0.0156006, "volume": 14423.0}, {"date": "2013-09-04", "close": 0.0190674, "volume": 115380.0}, {"date": "2013-09-05", "close": 0.0208008, "volume": 155361.0}, {"date": "2013-09-06", "close": 0.0225342, "volume": 133090.0}, {"date": "2013-09-09", "close": 0.017334, "volume": 14423.0}, {"date": "2013-09-10", "close": 0.0190674, "volume": 20768.0}, {"date": "2013-09-11", "close": 0.0216675, "volume": 233120.0}, {"date": "2013-09-19", "close": 0.0242676, "volume": 313834.0}, {"date": "2013-09-24", "close": 0.0216675, "volume": 12087.0}, {"date": "2013-09-25", "close": 0.0216675, "volume": 22527.0}, {"date": "2013-10-02", "close": 0.0242676, "volume": 92304.0}, {"date": "2013-10-04", "close": 0.026001, "volume": 23076.0}, {"date": "2013-10-09", "close": 0.0199341, "volume": 34614.0}, {"date": "2013-10-18", "close": 0.0242676, "volume": 242298.0}, {"date": "2013-10-21", "close": 0.0242676, "volume": 29999.0}, {"date": "2013-10-23", "close": 0.026001, "volume": 269990.0}, {"date": "2013-10-24", "close": 0.0277344, "volume": 23076.0}, {"date": "2013-11-20", "close": 0.034668, "volume": 699973.0}, {"date": "2013-11-21", "close": 0.0338013, "volume": 354794.0}, {"date": "2013-11-22", "close": 0.0303345, "volume": 249221.0}, {"date": "2013-11-25", "close": 0.0303345, "volume": 3846.0}, {"date": "2013-11-28", "close": 0.0303345, "volume": 46152.0}, {"date": "2013-11-29", "close": 0.026001, "volume": 191543.0}, {"date": "2013-12-05", "close": 0.026001, "volume": 16142.0}, {"date": "2013-12-09", "close": 0.026001, "volume": 588439.0}, {"date": "2013-12-10", "close": 0.0303345, "volume": 768444.0}, {"date": "2013-12-11", "close": 0.0372681, "volume": 311526.0}, {"date": "2013-12-12", "close": 0.0372681, "volume": 696896.0}, {"date": "2013-12-13", "close": 0.0381348, "volume": 865351.0}, {"date": "2013-12-16", "close": 0.0381348, "volume": 81920.0}, {"date": "2013-12-17", "close": 0.0398682, "volume": 57690.0}, {"date": "2013-12-20", "close": 0.0390015, "volume": 188935.0}, {"date": "2013-12-27", "close": 0.043335, "volume": 21424.0}, {"date": "2013-12-31", "close": 0.0424683, "volume": 34614.0}, {"date": "2014-01-03", "close": 0.0424683, "volume": 80766.0}, {"date": "2014-01-09", "close": 0.0416016, "volume": 17307.0}, {"date": "2014-01-13", "close": 0.0398682, "volume": 46152.0}, {"date": "2014-01-16", "close": 0.0381348, "volume": 6057.0}, {"date": "2014-01-17", "close": 0.0381348, "volume": 29999.0}, {"date": "2014-01-20", "close": 0.0398682, "volume": 76649.0}, {"date": "2014-02-11", "close": 0.0303345, "volume": 588439.0}, {"date": "2014-02-18", "close": 0.0329346, "volume": 57690.0}, {"date": "2014-02-19", "close": 0.0329346, "volume": 16153.0}, {"date": "2014-02-21", "close": 0.034668, "volume": 116419.0}, {"date": "2014-02-25", "close": 0.0303345, "volume": 11538.0}, {"date": "2014-03-13", "close": 0.034668, "volume": 11538.0}, {"date": "2014-03-20", "close": 0.0312012, "volume": 115380.0}, {"date": "2014-03-24", "close": 0.0364014, "volume": 137357.0}, {"date": "2014-03-31", "close": 0.0303345, "volume": 5769.0}, {"date": "2014-04-01", "close": 0.0338013, "volume": 116532.0}, {"date": "2014-04-02", "close": 0.0294678, "volume": 28845.0}, {"date": "2014-04-03", "close": 0.0294678, "volume": 168925.0}, {"date": "2014-04-04", "close": 0.026001, "volume": 34637.0}, {"date": "2014-04-10", "close": 0.0294678, "volume": 86011.0}, {"date": "2014-04-14", "close": 0.0312012, "volume": 909031.0}, {"date": "2014-04-15", "close": 0.0320679, "volume": 381908.0}, {"date": "2014-04-17", "close": 0.0329346, "volume": 184608.0}, {"date": "2014-04-22", "close": 0.0364014, "volume": 127541.0}, {"date": "2014-05-01", "close": 0.0424683, "volume": 506934.0}, {"date": "2014-05-02", "close": 0.0416016, "volume": 323064.0}, {"date": "2014-05-05", "close": 0.0416016, "volume": 207684.0}, {"date": "2014-05-08", "close": 0.0416016, "volume": 2896.0}, {"date": "2014-05-09", "close": 0.0416016, "volume": 107880.0}, {"date": "2014-05-15", "close": 0.0416016, "volume": 23076.0}, {"date": "2014-05-16", "close": 0.0338013, "volume": 115380.0}, {"date": "2014-05-21", "close": 0.0381348, "volume": 438444.0}, {"date": "2014-05-29", "close": 0.0390015, "volume": 279797.0}, {"date": "2014-06-05", "close": 0.034668, "volume": 19230.0}, {"date": "2014-06-10", "close": 0.034668, "volume": 3846.0}, {"date": "2014-06-11", "close": 0.034668, "volume": 7692.0}, {"date": "2014-06-12", "close": 0.034668, "volume": 44229.0}, {"date": "2014-06-13", "close": 0.034668, "volume": 14856.0}, {"date": "2014-06-17", "close": 0.0329346, "volume": 18749.0}, {"date": "2014-06-18", "close": 0.034668, "volume": 75905.0}, {"date": "2014-06-20", "close": 0.0312012, "volume": 14957.0}, {"date": "2014-06-23", "close": 0.0329346, "volume": 171432.0}, {"date": "2014-06-24", "close": 0.0338013, "volume": 11538.0}, {"date": "2014-06-25", "close": 0.034668, "volume": 449983.0}, {"date": "2014-06-27", "close": 0.034668, "volume": 11538.0}, {"date": "2014-07-02", "close": 0.0390015, "volume": 241449.0}, {"date": "2014-07-03", "close": 0.034668, "volume": 2885.0}, {"date": "2014-07-15", "close": 0.0390015, "volume": 20192.0}, {"date": "2014-07-23", "close": 0.0381348, "volume": 132518.0}, {"date": "2014-07-28", "close": 0.034668, "volume": 2885.0}, {"date": "2014-07-30", "close": 0.034668, "volume": 14423.0}, {"date": "2014-08-04", "close": 0.034668, "volume": 35014.0}, {"date": "2014-08-11", "close": 0.0364014, "volume": 83250.0}, {"date": "2014-08-28", "close": 0.0390015, "volume": 25132.0}, {"date": "2014-08-29", "close": 0.034668, "volume": 126918.0}, {"date": "2014-09-17", "close": 0.0286011, "volume": 46152.0}, {"date": "2014-09-19", "close": 0.0338013, "volume": 23076.0}, {"date": "2014-09-24", "close": 0.0286011, "volume": 20759.0}, {"date": "2014-10-09", "close": 0.0338013, "volume": 147923.0}, {"date": "2014-10-21", "close": 0.0320679, "volume": 450.0}, {"date": "2014-11-27", "close": 0.026001, "volume": 57690.0}, {"date": "2014-12-08", "close": 0.017334, "volume": 46152.0}, {"date": "2014-12-19", "close": 0.017334, "volume": 72812.0}, {"date": "2015-01-02", "close": 0.017334, "volume": 6923.0}, {"date": "2015-01-09", "close": 0.017334, "volume": 17307.0}, {"date": "2015-01-12", "close": 0.0190674, "volume": 48462.0}, {"date": "2015-01-13", "close": 0.0199341, "volume": 151148.0}, {"date": "2015-01-16", "close": 0.017334, "volume": 275439.0}, {"date": "2015-01-19", "close": 0.0164673, "volume": 466726.0}, {"date": "2015-01-20", "close": 0.0164673, "volume": 182371.0}, {"date": "2015-01-28", "close": 0.0147339, "volume": 291486.0}, {"date": "2015-01-29", "close": 0.0130005, "volume": 380755.0}, {"date": "2015-02-04", "close": 0.0130005, "volume": 11538.0}, {"date": "2015-02-09", "close": 0.0147339, "volume": 123463.0}, {"date": "2015-02-17", "close": 0.0138672, "volume": 242298.0}, {"date": "2015-02-19", "close": 0.0138672, "volume": 233876.0}, {"date": "2015-02-20", "close": 0.0130005, "volume": 436772.0}, {"date": "2015-02-24", "close": 0.0138672, "volume": 4615.0}, {"date": "2015-02-25", "close": 0.0147339, "volume": 115899.0}, {"date": "2015-03-16", "close": 0.0138672, "volume": 866794.0}, {"date": "2015-03-18", "close": 0.0138672, "volume": 355371.0}, {"date": "2015-03-23", "close": 0.0138672, "volume": 212267.0}, {"date": "2015-03-24", "close": 0.0138672, "volume": 115380.0}, {"date": "2015-03-27", "close": 0.0138672, "volume": 18493.0}, {"date": "2015-04-13", "close": 0.0130005, "volume": 40383.0}, {"date": "2015-04-29", "close": 0.0112671, "volume": 85847.0}, {"date": "2015-04-30", "close": 0.0095337, "volume": 173070.0}, {"date": "2015-05-01", "close": 0.008667, "volume": 469597.0}, {"date": "2015-05-05", "close": 0.008667, "volume": 83802.0}, {"date": "2015-05-06", "close": 0.008667, "volume": 34614.0}, {"date": "2015-05-12", "close": 0.008667, "volume": 473059.0}, {"date": "2015-05-13", "close": 0.0069336, "volume": 57690.0}, {"date": "2015-05-15", "close": 0.0104004, "volume": 44381.0}, {"date": "2015-05-19", "close": 0.0104004, "volume": 115380.0}, {"date": "2015-05-20", "close": 0.008667, "volume": 115380.0}, {"date": "2015-05-21", "close": 0.008667, "volume": 173070.0}, {"date": "2015-05-25", "close": 0.0095337, "volume": 193839.0}, {"date": "2015-05-26", "close": 0.0104004, "volume": 195929.0}, {"date": "2015-06-01", "close": 0.0182007, "volume": 10379318.0}, {"date": "2015-06-02", "close": 0.0156006, "volume": 1788393.0}, {"date": "2015-06-03", "close": 0.0156006, "volume": 505731.0}, {"date": "2015-06-04", "close": 0.0164673, "volume": 1378405.0}, {"date": "2015-06-10", "close": 0.0156006, "volume": 739376.0}, {"date": "2015-06-12", "close": 0.0156006, "volume": 4216385.0}, {"date": "2015-06-15", "close": 0.0156006, "volume": 38554.0}, {"date": "2015-06-17", "close": 0.0138672, "volume": 115380.0}, {"date": "2015-06-18", "close": 0.0138672, "volume": 57690.0}, {"date": "2015-06-19", "close": 0.0138672, "volume": 23076.0}, {"date": "2015-06-22", "close": 0.0138672, "volume": 951886.0}, {"date": "2015-06-23", "close": 0.0130005, "volume": 32012.0}, {"date": "2015-06-25", "close": 0.0130005, "volume": 32012.0}, {"date": "2015-07-01", "close": 0.0121338, "volume": 36922.0}, {"date": "2015-07-03", "close": 0.0138672, "volume": 236829.0}, {"date": "2015-07-10", "close": 0.0112671, "volume": 5192.0}, {"date": "2015-07-16", "close": 0.0121338, "volume": 783609.0}, {"date": "2015-07-17", "close": 0.0130005, "volume": 346141.0}, {"date": "2015-07-20", "close": 0.0138672, "volume": 519211.0}, {"date": "2015-07-24", "close": 0.0130005, "volume": 115380.0}, {"date": "2015-07-31", "close": 0.0130005, "volume": 23076.0}, {"date": "2015-08-06", "close": 0.0112671, "volume": 317872.0}, {"date": "2015-08-12", "close": 0.0104004, "volume": 5192.0}, {"date": "2015-08-13", "close": 0.0104004, "volume": 237.0}, {"date": "2015-08-14", "close": 0.0104004, "volume": 1637422.0}, {"date": "2015-08-21", "close": 0.0095337, "volume": 393269.0}, {"date": "2015-08-24", "close": 0.0095337, "volume": 10562.0}, {"date": "2015-08-28", "close": 0.0095337, "volume": 11538.0}, {"date": "2015-09-03", "close": 0.0095337, "volume": 12115.0}, {"date": "2015-09-10", "close": 0.0095337, "volume": 57690.0}, {"date": "2015-09-11", "close": 0.0095337, "volume": 40383.0}, {"date": "2015-09-21", "close": 0.0095337, "volume": 331441.0}, {"date": "2015-09-22", "close": 0.0104004, "volume": 451136.0}, {"date": "2015-09-25", "close": 0.0104004, "volume": 57774.0}, {"date": "2015-09-29", "close": 0.0095337, "volume": 796519.0}, {"date": "2015-10-14", "close": 0.0095337, "volume": 644084.0}, {"date": "2015-10-23", "close": 0.0112671, "volume": 576901.0}, {"date": "2015-10-26", "close": 0.0112671, "volume": 925086.0}, {"date": "2015-10-28", "close": 0.0138672, "volume": 574856.0}, {"date": "2015-10-29", "close": 0.0121338, "volume": 41537.0}, {"date": "2015-10-30", "close": 0.0104004, "volume": 580043.0}, {"date": "2015-11-02", "close": 0.0130005, "volume": 567670.0}, {"date": "2015-11-03", "close": 0.0138672, "volume": 1121916.0}, {"date": "2015-11-04", "close": 0.0095337, "volume": 1033806.0}, {"date": "2015-11-05", "close": 0.008667, "volume": 391018.0}, {"date": "2015-11-06", "close": 0.008667, "volume": 242420.0}, {"date": "2015-11-09", "close": 0.0078003, "volume": 219101.0}, {"date": "2015-11-10", "close": 0.0078003, "volume": 1005927.0}, {"date": "2015-11-12", "close": 0.0078003, "volume": 597979.0}, {"date": "2015-11-16", "close": 0.0078003, "volume": 151993.0}, {"date": "2015-11-17", "close": 0.0078003, "volume": 590541.0}, {"date": "2015-11-19", "close": 0.0069336, "volume": 9457.0}, {"date": "2015-11-20", "close": 0.0069336, "volume": 361141.0}, {"date": "2015-11-24", "close": 0.0095337, "volume": 1326872.0}, {"date": "2015-11-25", "close": 0.0112671, "volume": 57690.0}, {"date": "2015-11-26", "close": 0.0121338, "volume": 168455.0}, {"date": "2015-12-11", "close": 0.0112671, "volume": 714203.0}, {"date": "2015-12-14", "close": 0.0147339, "volume": 700751.0}, {"date": "2015-12-15", "close": 0.0138672, "volume": 1440839.0}, {"date": "2016-01-13", "close": 0.0112671, "volume": 115380.0}, {"date": "2016-01-18", "close": 0.0095337, "volume": 173070.0}, {"date": "2016-02-01", "close": 0.0112671, "volume": 556498.0}, {"date": "2016-02-02", "close": 0.0130005, "volume": 69228.0}, {"date": "2016-02-04", "close": 0.0121338, "volume": 40550.0}, {"date": "2016-02-08", "close": 0.0121338, "volume": 305527.0}, {"date": "2016-02-11", "close": 0.0112671, "volume": 158244.0}, {"date": "2016-02-12", "close": 0.0121338, "volume": 537672.0}, {"date": "2016-02-15", "close": 0.0130005, "volume": 385370.0}, {"date": "2016-02-18", "close": 0.017334, "volume": 258452.0}, {"date": "2016-02-19", "close": 0.0130005, "volume": 109611.0}, {"date": "2016-02-29", "close": 0.0147339, "volume": 115380.0}, {"date": "2016-03-14", "close": 0.0147339, "volume": 63459.0}, {"date": "2016-03-15", "close": 0.0147339, "volume": 11538.0}, {"date": "2016-03-17", "close": 0.0147339, "volume": 23076.0}, {"date": "2016-03-22", "close": 0.017334, "volume": 23076.0}, {"date": "2016-03-23", "close": 0.017334, "volume": 564209.0}, {"date": "2016-03-24", "close": 0.0190674, "volume": 17307.0}, {"date": "2016-04-19", "close": 0.0182007, "volume": 501926.0}, {"date": "2016-04-20", "close": 0.0182007, "volume": 819199.0}, {"date": "2016-04-29", "close": 0.0156006, "volume": 912657.0}, {"date": "2016-05-02", "close": 0.0147339, "volume": 1321537.0}, {"date": "2016-05-03", "close": 0.0182007, "volume": 115380.0}, {"date": "2016-05-04", "close": 0.017334, "volume": 115380.0}, {"date": "2016-05-05", "close": 0.0164673, "volume": 480751.0}, {"date": "2016-05-10", "close": 0.0164673, "volume": 173070.0}, {"date": "2016-05-12", "close": 0.0156006, "volume": 1183664.0}, {"date": "2016-05-17", "close": 0.0156006, "volume": 230760.0}, {"date": "2016-05-18", "close": 0.0156006, "volume": 576901.0}, {"date": "2016-05-19", "close": 0.0164673, "volume": 66691.0}, {"date": "2016-05-27", "close": 0.0164673, "volume": 140995.0}, {"date": "2016-05-31", "close": 0.0182007, "volume": 2523594.0}, {"date": "2016-06-03", "close": 0.017334, "volume": 40383.0}, {"date": "2016-06-06", "close": 0.017334, "volume": 17307.0}, {"date": "2016-06-08", "close": 0.0190674, "volume": 396908.0}, {"date": "2016-06-20", "close": 0.0182007, "volume": 23076.0}, {"date": "2016-06-23", "close": 0.0182007, "volume": 230760.0}, {"date": "2016-06-24", "close": 0.017334, "volume": 505685.0}, {"date": "2016-06-27", "close": 0.017334, "volume": 219222.0}, {"date": "2016-07-05", "close": 0.017334, "volume": 400145.0}, {"date": "2016-07-12", "close": 0.017334, "volume": 288450.0}, {"date": "2016-07-13", "close": 0.0182007, "volume": 173070.0}, {"date": "2016-07-15", "close": 0.0216675, "volume": 72741.0}, {"date": "2016-07-18", "close": 0.0199341, "volume": 60901.0}, {"date": "2016-07-25", "close": 0.0268677, "volume": 7878107.0}, {"date": "2016-07-26", "close": 0.0242676, "volume": 1650347.0}, {"date": "2016-07-27", "close": 0.0242676, "volume": 53075.0}, {"date": "2016-07-28", "close": 0.0216675, "volume": 525512.0}, {"date": "2016-08-03", "close": 0.0216675, "volume": 23076.0}, {"date": "2016-08-04", "close": 0.0216675, "volume": 102688.0}, {"date": "2016-08-05", "close": 0.026001, "volume": 3977037.0}, {"date": "2016-08-08", "close": 0.0242676, "volume": 932948.0}, {"date": "2016-08-10", "close": 0.0251343, "volume": 305181.0}, {"date": "2016-08-11", "close": 0.0251343, "volume": 201915.0}, {"date": "2016-08-17", "close": 0.0251343, "volume": 799648.0}, {"date": "2016-08-19", "close": 0.0242676, "volume": 40383.0}, {"date": "2016-08-23", "close": 0.0234009, "volume": 309680.0}, {"date": "2016-08-24", "close": 0.0234009, "volume": 669700.0}, {"date": "2016-09-07", "close": 0.0234009, "volume": 448810.0}, {"date": "2016-09-12", "close": 0.0234009, "volume": 52994.0}, {"date": "2016-09-13", "close": 0.0225342, "volume": 2141479.0}, {"date": "2016-09-14", "close": 0.0225342, "volume": 233765.0}, {"date": "2016-09-15", "close": 0.0216675, "volume": 156824.0}, {"date": "2016-09-16", "close": 0.0225342, "volume": 460047.0}, {"date": "2016-09-19", "close": 0.0242676, "volume": 576901.0}, {"date": "2016-09-21", "close": 0.0242676, "volume": 30474.0}, {"date": "2016-09-22", "close": 0.0251343, "volume": 57690.0}, {"date": "2016-09-26", "close": 0.0251343, "volume": 19615.0}, {"date": "2016-09-28", "close": 0.0225342, "volume": 279654.0}, {"date": "2016-09-29", "close": 0.0225342, "volume": 1225785.0}, {"date": "2016-09-30", "close": 0.0225342, "volume": 170700.0}, {"date": "2016-10-03", "close": 0.0225342, "volume": 71731.0}, {"date": "2016-10-12", "close": 0.0208008, "volume": 57690.0}, {"date": "2016-10-17", "close": 0.0234009, "volume": 21121.0}, {"date": "2016-10-20", "close": 0.0208008, "volume": 767121.0}, {"date": "2016-10-25", "close": 0.0208008, "volume": 253836.0}, {"date": "2016-10-27", "close": 0.0208008, "volume": 363448.0}, {"date": "2016-10-31", "close": 0.0208008, "volume": 157.0}, {"date": "2016-11-01", "close": 0.0164673, "volume": 24073.0}, {"date": "2016-11-02", "close": 0.0164673, "volume": 243452.0}, {"date": "2016-11-03", "close": 0.0164673, "volume": 109333.0}, {"date": "2016-11-04", "close": 0.0164673, "volume": 63737.0}, {"date": "2016-11-08", "close": 0.0156006, "volume": 159076.0}, {"date": "2016-11-11", "close": 0.0156006, "volume": 57934.0}, {"date": "2016-11-14", "close": 0.0156006, "volume": 22190.0}, {"date": "2016-11-17", "close": 0.017334, "volume": 179403.0}, {"date": "2016-11-18", "close": 0.0234009, "volume": 6564900.0}, {"date": "2016-11-21", "close": 0.0208008, "volume": 2991075.0}, {"date": "2016-11-25", "close": 0.017334, "volume": 3073667.0}, {"date": "2016-11-28", "close": 0.017334, "volume": 1102186.0}, {"date": "2016-11-29", "close": 0.0190674, "volume": 1367764.0}, {"date": "2016-11-30", "close": 0.0199341, "volume": 19903.0}, {"date": "2016-12-01", "close": 0.0199341, "volume": 253836.0}, {"date": "2016-12-02", "close": 0.0182007, "volume": 292080.0}, {"date": "2016-12-05", "close": 0.0182007, "volume": 117519.0}, {"date": "2016-12-06", "close": 0.017334, "volume": 908447.0}, {"date": "2016-12-07", "close": 0.017334, "volume": 330374.0}, {"date": "2016-12-09", "close": 0.0182007, "volume": 584831.0}, {"date": "2016-12-12", "close": 0.0182007, "volume": 498049.0}, {"date": "2016-12-13", "close": 0.017334, "volume": 1723364.0}, {"date": "2016-12-14", "close": 0.017334, "volume": 29757.0}, {"date": "2016-12-15", "close": 0.0164673, "volume": 2151330.0}, {"date": "2016-12-16", "close": 0.0164673, "volume": 12641.0}, {"date": "2016-12-19", "close": 0.0164673, "volume": 432676.0}, {"date": "2016-12-20", "close": 0.0156006, "volume": 220945.0}, {"date": "2016-12-23", "close": 0.0156006, "volume": 403831.0}, {"date": "2016-12-28", "close": 0.017334, "volume": 3469.0}, {"date": "2017-01-03", "close": 0.017334, "volume": 46152.0}, {"date": "2017-01-06", "close": 0.0164673, "volume": 318170.0}, {"date": "2017-01-10", "close": 0.0164673, "volume": 25384.0}, {"date": "2017-01-11", "close": 0.0156006, "volume": 166015.0}, {"date": "2017-01-12", "close": 0.0164673, "volume": 1533323.0}, {"date": "2017-01-13", "close": 0.0164673, "volume": 21793.0}, {"date": "2017-01-16", "close": 0.0156006, "volume": 34614.0}, {"date": "2017-01-18", "close": 0.0164673, "volume": 109813.0}, {"date": "2017-01-20", "close": 0.017334, "volume": 883646.0}, {"date": "2017-01-23", "close": 0.017334, "volume": 214989.0}, {"date": "2017-01-25", "close": 0.0182007, "volume": 2550063.0}, {"date": "2017-01-27", "close": 0.0190674, "volume": 1370045.0}, {"date": "2017-01-30", "close": 0.0190674, "volume": 456423.0}, {"date": "2017-01-31", "close": 0.017334, "volume": 1833679.0}, {"date": "2017-02-01", "close": 0.0199341, "volume": 1015230.0}, {"date": "2017-02-02", "close": 0.017334, "volume": 2354443.0}, {"date": "2017-02-03", "close": 0.017334, "volume": 4559106.0}, {"date": "2017-02-06", "close": 0.0156006, "volume": 4874813.0}, {"date": "2017-02-07", "close": 0.0156006, "volume": 1163271.0}, {"date": "2017-02-08", "close": 0.0147339, "volume": 1162782.0}, {"date": "2017-02-09", "close": 0.0147339, "volume": 2697181.0}, {"date": "2017-02-13", "close": 0.0147339, "volume": 46152.0}, {"date": "2017-02-14", "close": 0.0147339, "volume": 21833930.0}, {"date": "2017-02-15", "close": 0.0156006, "volume": 761515.0}, {"date": "2017-02-16", "close": 0.0156006, "volume": 107304.0}, {"date": "2017-02-20", "close": 0.0156006, "volume": 338810.0}, {"date": "2017-02-21", "close": 0.0164673, "volume": 5304231.0}, {"date": "2017-02-22", "close": 0.0182007, "volume": 885839.0}, {"date": "2017-02-23", "close": 0.0164673, "volume": 2814322.0}, {"date": "2017-02-24", "close": 0.0164673, "volume": 242298.0}, {"date": "2017-02-28", "close": 0.0164673, "volume": 917272.0}, {"date": "2017-03-02", "close": 0.0164673, "volume": 71419.0}, {"date": "2017-03-06", "close": 0.017334, "volume": 840848.0}, {"date": "2017-03-07", "close": 0.0182007, "volume": 576901.0}, {"date": "2017-03-09", "close": 0.0164673, "volume": 288450.0}, {"date": "2017-03-10", "close": 0.0164673, "volume": 11682.0}, {"date": "2017-03-14", "close": 0.017334, "volume": 342333.0}, {"date": "2017-03-15", "close": 0.0164673, "volume": 4345567.0}, {"date": "2017-03-16", "close": 0.0156006, "volume": 2887173.0}, {"date": "2017-03-17", "close": 0.0156006, "volume": 34614.0}, {"date": "2017-03-20", "close": 0.0156006, "volume": 1.0}, {"date": "2017-03-21", "close": 0.0147339, "volume": 1540408.0}, {"date": "2017-03-22", "close": 0.0147339, "volume": 219613.0}, {"date": "2017-03-24", "close": 0.0156006, "volume": 322590.0}, {"date": "2017-03-27", "close": 0.0156006, "volume": 302619.0}, {"date": "2017-03-28", "close": 0.0164673, "volume": 60240.0}, {"date": "2017-03-29", "close": 0.0156006, "volume": 115380.0}, {"date": "2017-03-31", "close": 0.0164673, "volume": 337159.0}, {"date": "2017-04-05", "close": 0.0147339, "volume": 444704.0}, {"date": "2017-04-06", "close": 0.0156006, "volume": 25207.0}, {"date": "2017-04-07", "close": 0.0147339, "volume": 1113663.0}, {"date": "2017-04-10", "close": 0.0147339, "volume": 623759.0}, {"date": "2017-04-11", "close": 0.0156006, "volume": 151734.0}, {"date": "2017-04-12", "close": 0.0156006, "volume": 57690.0}, {"date": "2017-04-13", "close": 0.0156006, "volume": 159737.0}, {"date": "2017-04-18", "close": 0.0156006, "volume": 189445.0}, {"date": "2017-04-19", "close": 0.0147339, "volume": 576901.0}, {"date": "2017-04-24", "close": 0.0147339, "volume": 210399.0}, {"date": "2017-04-27", "close": 0.0147339, "volume": 63587.0}, {"date": "2017-04-28", "close": 0.0147339, "volume": 33392.0}, {"date": "2017-05-01", "close": 0.0147339, "volume": 125018.0}, {"date": "2017-05-03", "close": 0.0147339, "volume": 46152.0}, {"date": "2017-05-04", "close": 0.0130005, "volume": 153344.0}, {"date": "2017-05-08", "close": 0.0130005, "volume": 2164221.0}, {"date": "2017-05-11", "close": 0.0121338, "volume": 190587.0}, {"date": "2017-05-12", "close": 0.0130005, "volume": 37845.0}, {"date": "2017-05-15", "close": 0.0112671, "volume": 827989.0}, {"date": "2017-05-22", "close": 0.0112671, "volume": 3461.0}, {"date": "2017-05-25", "close": 0.0138672, "volume": 5476631.0}, {"date": "2017-05-26", "close": 0.0138672, "volume": 3328467.0}, {"date": "2017-05-29", "close": 0.0147339, "volume": 1686858.0}, {"date": "2017-05-30", "close": 0.0156006, "volume": 31537.0}, {"date": "2017-05-31", "close": 0.0156006, "volume": 31537.0}, {"date": "2017-06-01", "close": 0.0147339, "volume": 43844.0}, {"date": "2017-06-02", "close": 0.0130005, "volume": 197035.0}, {"date": "2017-06-08", "close": 0.0112671, "volume": 696477.0}, {"date": "2017-06-09", "close": 0.0121338, "volume": 1429782.0}, {"date": "2017-06-13", "close": 0.0112671, "volume": 576901.0}, {"date": "2017-06-14", "close": 0.0130005, "volume": 230760.0}, {"date": "2017-06-16", "close": 0.0112671, "volume": 10072144.0}, {"date": "2017-06-19", "close": 0.0121338, "volume": 86521.0}, {"date": "2017-06-20", "close": 0.0121338, "volume": 190378.0}, {"date": "2017-06-22", "close": 0.0112671, "volume": 400672.0}, {"date": "2017-06-23", "close": 0.0104004, "volume": 3461.0}, {"date": "2017-06-27", "close": 0.0104004, "volume": 1065153.0}, {"date": "2017-06-29", "close": 0.0104004, "volume": 11538.0}, {"date": "2017-06-30", "close": 0.0104004, "volume": 149444.0}, {"date": "2017-07-03", "close": 0.0138672, "volume": 2746795.0}, {"date": "2017-07-04", "close": 0.0147339, "volume": 1297471.0}, {"date": "2017-07-05", "close": 0.0138672, "volume": 10436271.0}, {"date": "2017-07-07", "close": 0.0138672, "volume": 3289200.0}, {"date": "2017-07-12", "close": 0.0130005, "volume": 403831.0}, {"date": "2017-07-14", "close": 0.0130005, "volume": 692281.0}, {"date": "2017-07-17", "close": 0.0112671, "volume": 6521989.0}, {"date": "2017-07-19", "close": 0.0112671, "volume": 320757.0}, {"date": "2017-07-21", "close": 0.0112671, "volume": 230760.0}, {"date": "2017-07-25", "close": 0.0112671, "volume": 40103.0}, {"date": "2017-07-27", "close": 0.0112671, "volume": 115380.0}, {"date": "2017-08-04", "close": 0.0121338, "volume": 668627.0}, {"date": "2017-08-08", "close": 0.0121338, "volume": 195569.0}, {"date": "2017-08-10", "close": 0.0112671, "volume": 141777.0}, {"date": "2017-08-11", "close": 0.0112671, "volume": 845707.0}, {"date": "2017-08-14", "close": 0.0130005, "volume": 1099762.0}, {"date": "2017-08-15", "close": 0.0130005, "volume": 40853.0}, {"date": "2017-08-16", "close": 0.0121338, "volume": 356559.0}, {"date": "2017-08-18", "close": 0.0164673, "volume": 12116051.0}, {"date": "2017-08-21", "close": 0.0164673, "volume": 3320928.0}, {"date": "2017-08-22", "close": 0.0164673, "volume": 1073986.0}, {"date": "2017-08-23", "close": 0.0164673, "volume": 1282883.0}, {"date": "2017-08-24", "close": 0.017334, "volume": 7717157.0}, {"date": "2017-08-25", "close": 0.0182007, "volume": 2404059.0}, {"date": "2017-08-28", "close": 0.017334, "volume": 348411.0}, {"date": "2017-08-29", "close": 0.017334, "volume": 4845967.0}, {"date": "2017-08-30", "close": 0.017334, "volume": 7413904.0}, {"date": "2017-08-31", "close": 0.0182007, "volume": 6969648.0}, {"date": "2017-09-01", "close": 0.0190674, "volume": 8603094.0}, {"date": "2017-09-04", "close": 0.0199341, "volume": 4568903.0}, {"date": "2017-09-05", "close": 0.0190674, "volume": 3702028.0}, {"date": "2017-09-06", "close": 0.0190674, "volume": 4321533.0}, {"date": "2017-09-07", "close": 0.0190674, "volume": 3222432.0}, {"date": "2017-09-08", "close": 0.0190674, "volume": 989020.0}, {"date": "2017-09-11", "close": 0.0190674, "volume": 960954.0}, {"date": "2017-09-12", "close": 0.0199341, "volume": 1061498.0}, {"date": "2017-09-13", "close": 0.0199341, "volume": 1805888.0}, {"date": "2017-09-14", "close": 0.0190674, "volume": 3703712.0}, {"date": "2017-09-15", "close": 0.0190674, "volume": 1508810.0}, {"date": "2017-09-18", "close": 0.0190674, "volume": 856339.0}, {"date": "2017-09-19", "close": 0.0182007, "volume": 865318.0}, {"date": "2017-09-20", "close": 0.0182007, "volume": 3262328.0}, {"date": "2017-09-22", "close": 0.0182007, "volume": 299992.0}, {"date": "2017-09-25", "close": 0.017334, "volume": 287740.0}, {"date": "2017-09-26", "close": 0.0182007, "volume": 3347736.0}, {"date": "2017-09-27", "close": 0.0190674, "volume": 78459.0}, {"date": "2017-09-29", "close": 0.0182007, "volume": 2825237.0}, {"date": "2017-10-03", "close": 0.0190674, "volume": 1064668.0}, {"date": "2017-10-04", "close": 0.0208008, "volume": 2641389.0}, {"date": "2017-10-05", "close": 0.0216675, "volume": 1294539.0}, {"date": "2017-10-06", "close": 0.0216675, "volume": 78459.0}, {"date": "2017-10-10", "close": 0.0208008, "volume": 1457277.0}, {"date": "2017-10-11", "close": 0.0190674, "volume": 1493323.0}, {"date": "2017-10-13", "close": 0.017334, "volume": 277353.0}, {"date": "2017-10-16", "close": 0.017334, "volume": 280583.0}, {"date": "2017-10-18", "close": 0.017334, "volume": 612302.0}, {"date": "2017-10-19", "close": 0.017334, "volume": 168022.0}, {"date": "2017-10-20", "close": 0.017334, "volume": 200045.0}, {"date": "2017-10-24", "close": 0.0156006, "volume": 1735366.0}, {"date": "2017-10-25", "close": 0.0164673, "volume": 29685.0}, {"date": "2017-10-26", "close": 0.0182007, "volume": 1890603.0}, {"date": "2017-10-27", "close": 0.0208008, "volume": 4006842.0}, {"date": "2017-10-30", "close": 0.0216675, "volume": 230760.0}, {"date": "2017-10-31", "close": 0.0199341, "volume": 346141.0}, {"date": "2017-11-01", "close": 0.0190674, "volume": 9774.0}, {"date": "2017-11-02", "close": 0.0190674, "volume": 766932.0}, {"date": "2017-11-03", "close": 0.0190674, "volume": 352373.0}, {"date": "2017-11-06", "close": 0.0199341, "volume": 385834.0}, {"date": "2017-11-07", "close": 0.0190674, "volume": 938927.0}, {"date": "2017-11-08", "close": 0.0216675, "volume": 865351.0}, {"date": "2017-11-09", "close": 0.0225342, "volume": 1007220.0}, {"date": "2017-11-10", "close": 0.0225342, "volume": 52366.0}, {"date": "2017-11-13", "close": 0.0208008, "volume": 187938.0}, {"date": "2017-11-14", "close": 0.0199341, "volume": 939889.0}, {"date": "2017-11-15", "close": 0.0251343, "volume": 2613424.0}, {"date": "2017-11-16", "close": 0.0234009, "volume": 493405.0}, {"date": "2017-11-17", "close": 0.0234009, "volume": 84095.0}, {"date": "2017-11-21", "close": 0.0242676, "volume": 374984.0}, {"date": "2017-11-22", "close": 0.0251343, "volume": 1025115.0}, {"date": "2017-11-23", "close": 0.0251343, "volume": 38992.0}, {"date": "2017-11-24", "close": 0.0251343, "volume": 1282492.0}, {"date": "2017-11-27", "close": 0.026001, "volume": 8756836.0}, {"date": "2017-11-28", "close": 0.026001, "volume": 2822653.0}, {"date": "2017-11-29", "close": 0.0277344, "volume": 3136180.0}, {"date": "2017-11-30", "close": 0.0286011, "volume": 6046137.0}, {"date": "2017-12-01", "close": 0.0251343, "volume": 4492351.0}, {"date": "2017-12-04", "close": 0.0242676, "volume": 2855012.0}, {"date": "2017-12-05", "close": 0.026001, "volume": 4190585.0}, {"date": "2017-12-06", "close": 0.0251343, "volume": 1343272.0}, {"date": "2017-12-07", "close": 0.0251343, "volume": 2172587.0}, {"date": "2017-12-08", "close": 0.0251343, "volume": 2138357.0}, {"date": "2017-12-11", "close": 0.0251343, "volume": 103926.0}, {"date": "2017-12-12", "close": 0.0242676, "volume": 724299.0}, {"date": "2017-12-13", "close": 0.0286011, "volume": 6183827.0}, {"date": "2017-12-14", "close": 0.0303345, "volume": 10974982.0}, {"date": "2017-12-15", "close": 0.0303345, "volume": 1670823.0}, {"date": "2017-12-18", "close": 0.0303345, "volume": 253737.0}, {"date": "2017-12-19", "close": 0.0312012, "volume": 671581.0}, {"date": "2017-12-20", "close": 0.0320679, "volume": 362572.0}, {"date": "2017-12-21", "close": 0.0338013, "volume": 404927.0}, {"date": "2017-12-22", "close": 0.0312012, "volume": 556839.0}, {"date": "2017-12-27", "close": 0.0338013, "volume": 1378794.0}, {"date": "2017-12-28", "close": 0.034668, "volume": 2859610.0}, {"date": "2017-12-29", "close": 0.0338013, "volume": 1324991.0}, {"date": "2018-01-02", "close": 0.034668, "volume": 758078.0}, {"date": "2018-01-03", "close": 0.0329346, "volume": 241243.0}, {"date": "2018-01-04", "close": 0.0338013, "volume": 139302.0}, {"date": "2018-01-08", "close": 0.034668, "volume": 813562.0}, {"date": "2018-01-10", "close": 0.0338013, "volume": 66221.0}, {"date": "2018-01-11", "close": 0.034668, "volume": 95422.0}, {"date": "2018-01-15", "close": 0.034668, "volume": 1004151.0}, {"date": "2018-01-16", "close": 0.034668, "volume": 385162.0}, {"date": "2018-01-17", "close": 0.0364014, "volume": 2063939.0}, {"date": "2018-01-18", "close": 0.0390015, "volume": 1361153.0}, {"date": "2018-01-19", "close": 0.0390015, "volume": 1160586.0}, {"date": "2018-01-22", "close": 0.0372681, "volume": 241089.0}, {"date": "2018-01-23", "close": 0.0390015, "volume": 1175469.0}, {"date": "2018-01-24", "close": 0.0390015, "volume": 451390.0}, {"date": "2018-01-25", "close": 0.0398682, "volume": 11780.0}, {"date": "2018-01-29", "close": 0.0416016, "volume": 4689990.0}, {"date": "2018-01-30", "close": 0.0416016, "volume": 3024586.0}, {"date": "2018-01-31", "close": 0.0381348, "volume": 5087368.0}, {"date": "2018-02-01", "close": 0.0390015, "volume": 983261.0}, {"date": "2018-02-02", "close": 0.0390015, "volume": 533346.0}, {"date": "2018-02-05", "close": 0.0372681, "volume": 1301026.0}, {"date": "2018-02-06", "close": 0.0338013, "volume": 4130055.0}, {"date": "2018-02-07", "close": 0.034668, "volume": 576901.0}, {"date": "2018-02-09", "close": 0.0320679, "volume": 938564.0}, {"date": "2018-02-12", "close": 0.0338013, "volume": 1583563.0}, {"date": "2018-02-13", "close": 0.034668, "volume": 149994.0}, {"date": "2018-02-14", "close": 0.0355347, "volume": 227299.0}, {"date": "2018-02-15", "close": 0.034668, "volume": 241406.0}, {"date": "2018-02-16", "close": 0.034668, "volume": 239022.0}, {"date": "2018-02-19", "close": 0.034668, "volume": 616627.0}, {"date": "2018-02-20", "close": 0.0338013, "volume": 265374.0}, {"date": "2018-02-21", "close": 0.0329346, "volume": 1953753.0}, {"date": "2018-02-22", "close": 0.0320679, "volume": 835966.0}, {"date": "2018-02-23", "close": 0.0320679, "volume": 149994.0}, {"date": "2018-02-26", "close": 0.0303345, "volume": 514436.0}, {"date": "2018-02-27", "close": 0.0312012, "volume": 424743.0}, {"date": "2018-02-28", "close": 0.0312012, "volume": 298469.0}, {"date": "2018-03-01", "close": 0.0338013, "volume": 4390025.0}, {"date": "2018-03-02", "close": 0.0338013, "volume": 438445.0}, {"date": "2018-03-05", "close": 0.0355347, "volume": 524121.0}, {"date": "2018-03-06", "close": 0.0355347, "volume": 1035425.0}, {"date": "2018-03-07", "close": 0.0355347, "volume": 557447.0}, {"date": "2018-03-08", "close": 0.034668, "volume": 121970.0}, {"date": "2018-03-09", "close": 0.0372681, "volume": 138456.0}, {"date": "2018-03-12", "close": 0.0372681, "volume": 115380.0}, {"date": "2018-03-13", "close": 0.0364014, "volume": 113415.0}, {"date": "2018-03-14", "close": 0.034668, "volume": 761693.0}, {"date": "2018-03-15", "close": 0.0329346, "volume": 237988.0}, {"date": "2018-03-19", "close": 0.0329346, "volume": 806736.0}, {"date": "2018-03-20", "close": 0.0329346, "volume": 361926.0}, {"date": "2018-03-21", "close": 0.0338013, "volume": 885768.0}, {"date": "2018-03-22", "close": 0.034668, "volume": 617509.0}, {"date": "2018-03-23", "close": 0.0364014, "volume": 971001.0}, {"date": "2018-03-26", "close": 0.0338013, "volume": 522865.0}, {"date": "2018-03-27", "close": 0.034668, "volume": 172955.0}, {"date": "2018-03-28", "close": 0.034668, "volume": 144225.0}, {"date": "2018-03-29", "close": 0.0329346, "volume": 1344623.0}, {"date": "2018-04-03", "close": 0.0329346, "volume": 627846.0}, {"date": "2018-04-04", "close": 0.0329346, "volume": 479180.0}, {"date": "2018-04-05", "close": 0.034668, "volume": 568843.0}, {"date": "2018-04-06", "close": 0.0338013, "volume": 500205.0}, {"date": "2018-04-09", "close": 0.0338013, "volume": 453772.0}, {"date": "2018-04-10", "close": 0.0364014, "volume": 2730066.0}, {"date": "2018-04-11", "close": 0.0338013, "volume": 604367.0}, {"date": "2018-04-12", "close": 0.034668, "volume": 327717.0}, {"date": "2018-04-13", "close": 0.0338013, "volume": 29133.0}, {"date": "2018-04-16", "close": 0.0338013, "volume": 589714.0}, {"date": "2018-04-17", "close": 0.0329346, "volume": 668345.0}, {"date": "2018-04-18", "close": 0.0329346, "volume": 170215.0}, {"date": "2018-04-19", "close": 0.0320679, "volume": 181321.0}, {"date": "2018-04-20", "close": 0.0312012, "volume": 200579.0}, {"date": "2018-04-23", "close": 0.0320679, "volume": 16007.0}, {"date": "2018-04-24", "close": 0.0312012, "volume": 1557807.0}, {"date": "2018-04-26", "close": 0.0312012, "volume": 288044.0}, {"date": "2018-04-27", "close": 0.0312012, "volume": 27691.0}, {"date": "2018-04-30", "close": 0.0294678, "volume": 686994.0}, {"date": "2018-05-01", "close": 0.0277344, "volume": 476476.0}, {"date": "2018-05-02", "close": 0.0294678, "volume": 176199.0}, {"date": "2018-05-03", "close": 0.0320679, "volume": 97208.0}, {"date": "2018-05-04", "close": 0.0312012, "volume": 173070.0}, {"date": "2018-05-09", "close": 0.0286011, "volume": 177044.0}, {"date": "2018-05-10", "close": 0.0312012, "volume": 104891.0}, {"date": "2018-05-11", "close": 0.0294678, "volume": 758694.0}, {"date": "2018-05-14", "close": 0.0234009, "volume": 1110676.0}, {"date": "2018-05-15", "close": 0.0225342, "volume": 3631701.0}, {"date": "2018-05-16", "close": 0.0234009, "volume": 2064631.0}, {"date": "2018-05-17", "close": 0.0225342, "volume": 530075.0}, {"date": "2018-05-18", "close": 0.0234009, "volume": 799697.0}, {"date": "2018-05-21", "close": 0.026001, "volume": 1213624.0}, {"date": "2018-05-22", "close": 0.0277344, "volume": 59132.0}, {"date": "2018-05-23", "close": 0.026001, "volume": 56248.0}, {"date": "2018-05-24", "close": 0.026001, "volume": 13961.0}, {"date": "2018-05-28", "close": 0.0234009, "volume": 327795.0}, {"date": "2018-05-29", "close": 0.0251343, "volume": 460495.0}, {"date": "2018-05-31", "close": 0.026001, "volume": 45492.0}, {"date": "2018-06-01", "close": 0.0277344, "volume": 518499.0}, {"date": "2018-06-04", "close": 0.0251343, "volume": 838042.0}, {"date": "2018-06-05", "close": 0.0251343, "volume": 512444.0}, {"date": "2018-06-06", "close": 0.0242676, "volume": 232114.0}, {"date": "2018-06-07", "close": 0.0242676, "volume": 205954.0}, {"date": "2018-06-08", "close": 0.0242676, "volume": 295572.0}, {"date": "2018-06-12", "close": 0.0208008, "volume": 1644773.0}, {"date": "2018-06-18", "close": 0.0225342, "volume": 88980.0}, {"date": "2018-06-19", "close": 0.0216675, "volume": 3086.0}, {"date": "2018-06-20", "close": 0.0225342, "volume": 632538.0}, {"date": "2018-06-21", "close": 0.0216675, "volume": 57968.0}, {"date": "2018-06-22", "close": 0.0225342, "volume": 57690.0}, {"date": "2018-06-25", "close": 0.0225342, "volume": 870362.0}, {"date": "2018-06-26", "close": 0.0251343, "volume": 488981.0}, {"date": "2018-06-27", "close": 0.0225342, "volume": 727868.0}, {"date": "2018-06-28", "close": 0.0234009, "volume": 246591.0}, {"date": "2018-06-29", "close": 0.0216675, "volume": 129245.0}, {"date": "2018-07-02", "close": 0.0208008, "volume": 301306.0}, {"date": "2018-07-04", "close": 0.0208008, "volume": 69514.0}, {"date": "2018-07-05", "close": 0.0216675, "volume": 25961.0}, {"date": "2018-07-06", "close": 0.0199341, "volume": 445201.0}, {"date": "2018-07-09", "close": 0.0208008, "volume": 193724.0}, {"date": "2018-07-11", "close": 0.0225342, "volume": 45112.0}, {"date": "2018-07-12", "close": 0.0242676, "volume": 203797.0}, {"date": "2018-07-13", "close": 0.0242676, "volume": 322535.0}, {"date": "2018-07-16", "close": 0.0242676, "volume": 81090.0}, {"date": "2018-07-17", "close": 0.0242676, "volume": 86462.0}, {"date": "2018-07-18", "close": 0.0251343, "volume": 90472.0}, {"date": "2018-07-19", "close": 0.026001, "volume": 356513.0}, {"date": "2018-07-20", "close": 0.0225342, "volume": 381493.0}, {"date": "2018-07-24", "close": 0.0216675, "volume": 20793.0}, {"date": "2018-07-26", "close": 0.0216675, "volume": 92304.0}, {"date": "2018-07-27", "close": 0.0216675, "volume": 212295.0}, {"date": "2018-08-03", "close": 0.0208008, "volume": 220846.0}, {"date": "2018-08-06", "close": 0.0216675, "volume": 115576.0}, {"date": "2018-08-07", "close": 0.0225342, "volume": 182260.0}, {"date": "2018-08-08", "close": 0.0216675, "volume": 227210.0}, {"date": "2018-08-14", "close": 0.0216675, "volume": 147129.0}, {"date": "2018-08-15", "close": 0.0216675, "volume": 23076.0}, {"date": "2018-08-17", "close": 0.017334, "volume": 119995.0}, {"date": "2018-08-21", "close": 0.017334, "volume": 333633.0}, {"date": "2018-08-24", "close": 0.0156006, "volume": 115380.0}, {"date": "2018-08-27", "close": 0.0190674, "volume": 111262.0}, {"date": "2018-08-31", "close": 0.017334, "volume": 1143202.0}, {"date": "2018-09-04", "close": 0.0199341, "volume": 174590.0}, {"date": "2018-09-05", "close": 0.0199341, "volume": 402311.0}, {"date": "2018-09-07", "close": 0.017334, "volume": 12522.0}, {"date": "2018-09-10", "close": 0.0156006, "volume": 232195.0}, {"date": "2018-09-13", "close": 0.0199341, "volume": 353502.0}, {"date": "2018-09-18", "close": 0.0199341, "volume": 23076.0}, {"date": "2018-09-27", "close": 0.0208008, "volume": 17466.0}, {"date": "2018-09-28", "close": 0.0164673, "volume": 559435.0}, {"date": "2018-10-01", "close": 0.0138672, "volume": 823994.0}, {"date": "2018-10-02", "close": 0.0156006, "volume": 774331.0}, {"date": "2018-10-08", "close": 0.0164673, "volume": 72117.0}, {"date": "2018-10-10", "close": 0.0164673, "volume": 51921.0}, {"date": "2018-10-11", "close": 0.0156006, "volume": 64099.0}, {"date": "2018-10-12", "close": 0.0156006, "volume": 3797.0}, {"date": "2018-10-22", "close": 0.0147339, "volume": 36922.0}, {"date": "2018-11-01", "close": 0.0138672, "volume": 62819.0}, {"date": "2018-11-02", "close": 0.0121338, "volume": 9826.0}, {"date": "2018-11-07", "close": 0.008667, "volume": 391763.0}, {"date": "2018-11-08", "close": 0.0112671, "volume": 93404.0}, {"date": "2018-11-09", "close": 0.0138672, "volume": 115380.0}, {"date": "2018-12-06", "close": 0.0138672, "volume": 173070.0}, {"date": "2018-12-07", "close": 0.0138672, "volume": 44998.0}, {"date": "2018-12-10", "close": 0.0138672, "volume": 367030.0}, {"date": "2018-12-12", "close": 0.0138672, "volume": 338517.0}, {"date": "2018-12-17", "close": 0.0156006, "volume": 173070.0}, {"date": "2019-01-09", "close": 0.0147339, "volume": 120812.0}, {"date": "2019-01-11", "close": 0.0147339, "volume": 203819.0}, {"date": "2019-01-21", "close": 0.0112671, "volume": 1182301.0}, {"date": "2019-01-22", "close": 0.0112671, "volume": 230760.0}, {"date": "2019-01-23", "close": 0.0104004, "volume": 113157.0}, {"date": "2019-01-24", "close": 0.0095337, "volume": 646012.0}, {"date": "2019-01-25", "close": 0.0104004, "volume": 114178.0}, {"date": "2019-02-01", "close": 0.0095337, "volume": 160895.0}, {"date": "2019-02-07", "close": 0.0104004, "volume": 615606.0}, {"date": "2019-02-14", "close": 0.0095337, "volume": 57690.0}, {"date": "2019-02-15", "close": 0.0095337, "volume": 57690.0}, {"date": "2019-02-18", "close": 0.0104004, "volume": 576901.0}, {"date": "2019-02-20", "close": 0.008667, "volume": 22522.0}, {"date": "2019-02-22", "close": 0.0104004, "volume": 92304.0}, {"date": "2019-02-28", "close": 0.0095337, "volume": 27464.0}, {"date": "2019-03-04", "close": 0.0104004, "volume": 666726.0}, {"date": "2019-03-06", "close": 0.0095337, "volume": 692966.0}, {"date": "2019-03-07", "close": 0.0095337, "volume": 796646.0}, {"date": "2019-03-08", "close": 0.0095337, "volume": 11015.0}, {"date": "2019-03-15", "close": 0.008667, "volume": 9440.0}, {"date": "2019-03-18", "close": 0.008667, "volume": 948769.0}, {"date": "2019-03-19", "close": 0.0078003, "volume": 2748146.0}, {"date": "2019-03-20", "close": 0.008667, "volume": 1078761.0}, {"date": "2019-03-21", "close": 0.0078003, "volume": 461521.0}, {"date": "2019-03-25", "close": 0.0078003, "volume": 292762.0}, {"date": "2019-03-26", "close": 0.0078003, "volume": 339483.0}, {"date": "2019-04-04", "close": 0.0078003, "volume": 388523.0}, {"date": "2019-04-08", "close": 0.008667, "volume": 731088.0}, {"date": "2019-04-09", "close": 0.008667, "volume": 10870.0}, {"date": "2019-04-12", "close": 0.0078003, "volume": 981856.0}, {"date": "2019-04-16", "close": 0.0078003, "volume": 115380.0}, {"date": "2019-04-17", "close": 0.0078003, "volume": 807661.0}, {"date": "2019-04-18", "close": 0.0078003, "volume": 355082.0}, {"date": "2019-04-24", "close": 0.0095337, "volume": 1779934.0}, {"date": "2019-04-26", "close": 0.0104004, "volume": 115380.0}, {"date": "2019-05-01", "close": 0.0104004, "volume": 381716.0}, {"date": "2019-05-06", "close": 0.0130005, "volume": 1710720.0}, {"date": "2019-05-07", "close": 0.0130005, "volume": 2559483.0}, {"date": "2019-05-08", "close": 0.0130005, "volume": 1598303.0}, {"date": "2019-05-09", "close": 0.0104004, "volume": 1255055.0}, {"date": "2019-05-13", "close": 0.0112671, "volume": 461521.0}, {"date": "2019-05-15", "close": 0.0104004, "volume": 372161.0}, {"date": "2019-05-16", "close": 0.0104004, "volume": 538667.0}, {"date": "2019-05-17", "close": 0.0121338, "volume": 538380.0}, {"date": "2019-05-20", "close": 0.0112671, "volume": 957139.0}, {"date": "2019-05-21", "close": 0.0112671, "volume": 44779.0}, {"date": "2019-05-23", "close": 0.0112671, "volume": 278749.0}, {"date": "2019-05-24", "close": 0.0112671, "volume": 944489.0}, {"date": "2019-05-27", "close": 0.0095337, "volume": 372860.0}, {"date": "2019-05-28", "close": 0.0095337, "volume": 339776.0}, {"date": "2019-05-30", "close": 0.008667, "volume": 526505.0}, {"date": "2019-06-04", "close": 0.0095337, "volume": 389408.0}, {"date": "2019-06-05", "close": 0.008667, "volume": 1050830.0}, {"date": "2019-06-07", "close": 0.0078003, "volume": 447197.0}, {"date": "2019-06-12", "close": 0.0078003, "volume": 195759.0}, {"date": "2019-06-13", "close": 0.008667, "volume": 199925.0}, {"date": "2019-06-14", "close": 0.008667, "volume": 240768.0}, {"date": "2019-06-19", "close": 0.008667, "volume": 1236076.0}, {"date": "2019-06-25", "close": 0.0078003, "volume": 40456.0}, {"date": "2019-06-26", "close": 0.0078003, "volume": 284095.0}, {"date": "2019-06-27", "close": 0.008667, "volume": 200090.0}, {"date": "2019-07-02", "close": 0.0095337, "volume": 123776.0}, {"date": "2019-07-03", "close": 0.0121338, "volume": 897726.0}, {"date": "2019-07-05", "close": 0.0095337, "volume": 18192.0}, {"date": "2019-07-12", "close": 0.0121338, "volume": 1511798.0}, {"date": "2019-07-15", "close": 0.0104004, "volume": 84603.0}, {"date": "2019-07-16", "close": 0.0104004, "volume": 401583.0}, {"date": "2019-07-22", "close": 0.0104004, "volume": 745170.0}, {"date": "2019-07-23", "close": 0.0095337, "volume": 1046533.0}, {"date": "2019-07-24", "close": 0.008667, "volume": 346141.0}, {"date": "2019-07-25", "close": 0.008667, "volume": 276912.0}, {"date": "2019-07-29", "close": 0.008667, "volume": 1846083.0}, {"date": "2019-07-30", "close": 0.0095337, "volume": 441105.0}, {"date": "2019-07-31", "close": 0.008667, "volume": 115380.0}, {"date": "2019-08-01", "close": 0.008667, "volume": 593631.0}, {"date": "2019-08-06", "close": 0.008667, "volume": 714245.0}, {"date": "2019-08-07", "close": 0.008667, "volume": 1549203.0}, {"date": "2019-08-08", "close": 0.0095337, "volume": 246407.0}, {"date": "2019-08-09", "close": 0.0095337, "volume": 505722.0}, {"date": "2019-08-12", "close": 0.0104004, "volume": 341525.0}, {"date": "2019-08-22", "close": 0.0112671, "volume": 1142264.0}, {"date": "2019-08-26", "close": 0.0121338, "volume": 674442.0}, {"date": "2019-08-28", "close": 0.0112671, "volume": 2205607.0}, {"date": "2019-09-19", "close": 0.008667, "volume": 19911.0}, {"date": "2019-09-20", "close": 0.0095337, "volume": 11538.0}, {"date": "2019-10-02", "close": 0.0095337, "volume": 161453.0}, {"date": "2019-10-16", "close": 0.0095337, "volume": 46152.0}, {"date": "2019-10-22", "close": 0.0095337, "volume": 107068.0}, {"date": "2019-10-28", "close": 0.008667, "volume": 52552.0}, {"date": "2019-10-30", "close": 0.008667, "volume": 1038400.0}, {"date": "2019-11-07", "close": 0.008667, "volume": 230760.0}, {"date": "2019-11-08", "close": 0.008667, "volume": 343839.0}, {"date": "2019-11-14", "close": 0.008667, "volume": 1169641.0}, {"date": "2019-12-09", "close": 0.008667, "volume": 4615.0}, {"date": "2019-12-27", "close": 0.008667, "volume": 11538.0}, {"date": "2019-12-31", "close": 0.008667, "volume": 449983.0}, {"date": "2020-01-03", "close": 0.0112671, "volume": 50190.0}, {"date": "2020-01-17", "close": 0.008667, "volume": 992270.0}, {"date": "2020-01-21", "close": 0.0095337, "volume": 14423.0}, {"date": "2020-01-24", "close": 0.0104004, "volume": 100958.0}, {"date": "2020-01-30", "close": 0.008667, "volume": 115380.0}, {"date": "2020-01-31", "close": 0.008667, "volume": 414119.0}, {"date": "2020-02-03", "close": 0.008667, "volume": 32687.0}, {"date": "2020-02-04", "close": 0.008667, "volume": 273739.0}, {"date": "2020-02-12", "close": 0.008667, "volume": 16618.0}, {"date": "2020-02-14", "close": 0.0078003, "volume": 81537.0}, {"date": "2020-02-17", "close": 0.0078003, "volume": 30395.0}, {"date": "2020-02-19", "close": 0.0078003, "volume": 263907.0}, {"date": "2020-02-21", "close": 0.0078003, "volume": 43268.0}, {"date": "2020-02-24", "close": 0.0078003, "volume": 492676.0}, {"date": "2020-02-25", "close": 0.0078003, "volume": 1839805.0}, {"date": "2020-02-28", "close": 0.0069336, "volume": 170538.0}, {"date": "2020-03-02", "close": 0.0060669, "volume": 290983.0}, {"date": "2020-03-10", "close": 0.0052002, "volume": 461521.0}, {"date": "2020-03-11", "close": 0.0043335, "volume": 3576786.0}, {"date": "2020-03-19", "close": 0.0043335, "volume": 158071.0}, {"date": "2020-03-23", "close": 0.0043335, "volume": 69228.0}, {"date": "2020-03-27", "close": 0.0043335, "volume": 46152.0}, {"date": "2020-04-09", "close": 0.0043335, "volume": 138456.0}, {"date": "2020-04-17", "close": 0.0060669, "volume": 315515.0}, {"date": "2020-04-21", "close": 0.0060669, "volume": 87359.0}, {"date": "2020-04-23", "close": 0.0060669, "volume": 183340.0}, {"date": "2020-04-29", "close": 0.0060669, "volume": 51033.0}, {"date": "2020-04-30", "close": 0.0060669, "volume": 253836.0}, {"date": "2020-05-01", "close": 0.0069336, "volume": 576901.0}, {"date": "2020-05-07", "close": 0.0060669, "volume": 971068.0}, {"date": "2020-05-18", "close": 0.0069336, "volume": 70659.0}, {"date": "2020-05-27", "close": 0.0069336, "volume": 1153802.0}, {"date": "2020-05-28", "close": 0.0069336, "volume": 288450.0}, {"date": "2020-05-29", "close": 0.0069336, "volume": 230760.0}, {"date": "2020-06-01", "close": 0.0078003, "volume": 679881.0}, {"date": "2020-06-03", "close": 0.008667, "volume": 1608895.0}, {"date": "2020-06-04", "close": 0.0060669, "volume": 149273.0}, {"date": "2020-06-10", "close": 0.0078003, "volume": 44405.0}, {"date": "2020-06-15", "close": 0.0069336, "volume": 1442252.0}, {"date": "2020-06-17", "close": 0.0060669, "volume": 17307.0}, {"date": "2020-06-18", "close": 0.0060669, "volume": 309973.0}, {"date": "2020-06-22", "close": 0.0060669, "volume": 9341.0}, {"date": "2020-06-23", "close": 0.0052002, "volume": 1346222.0}, {"date": "2020-06-24", "close": 0.0052002, "volume": 12293.0}, {"date": "2020-06-25", "close": 0.0052002, "volume": 288450.0}, {"date": "2020-06-26", "close": 0.0060669, "volume": 511800.0}, {"date": "2020-06-29", "close": 0.0060669, "volume": 115380.0}, {"date": "2020-07-02", "close": 0.008667, "volume": 2815830.0}, {"date": "2020-07-03", "close": 0.008667, "volume": 1154.0}, {"date": "2020-07-06", "close": 0.0095337, "volume": 584978.0}, {"date": "2020-07-14", "close": 0.008667, "volume": 57690.0}, {"date": "2020-07-15", "close": 0.008667, "volume": 32883.0}, {"date": "2020-07-17", "close": 0.0078003, "volume": 600459.0}, {"date": "2020-07-21", "close": 0.0078003, "volume": 1405996.0}, {"date": "2020-07-22", "close": 0.0078003, "volume": 28845.0}, {"date": "2020-07-23", "close": 0.0095337, "volume": 263603.0}, {"date": "2020-07-24", "close": 0.008667, "volume": 115380.0}, {"date": "2020-07-27", "close": 0.008667, "volume": 115380.0}, {"date": "2020-07-28", "close": 0.008667, "volume": 435254.0}, {"date": "2020-07-29", "close": 0.0095337, "volume": 164832.0}, {"date": "2020-08-03", "close": 0.0095337, "volume": 614618.0}, {"date": "2020-08-05", "close": 0.008667, "volume": 57690.0}, {"date": "2020-08-06", "close": 0.008667, "volume": 238837.0}, {"date": "2020-08-11", "close": 0.0095337, "volume": 1069075.0}, {"date": "2020-08-12", "close": 0.0104004, "volume": 1361821.0}, {"date": "2020-08-13", "close": 0.008667, "volume": 173070.0}, {"date": "2020-08-18", "close": 0.0104004, "volume": 1010789.0}, {"date": "2020-08-19", "close": 0.0104004, "volume": 115380.0}, {"date": "2020-08-21", "close": 0.0095337, "volume": 576901.0}, {"date": "2020-08-24", "close": 0.0095337, "volume": 209782.0}, {"date": "2020-08-25", "close": 0.0112671, "volume": 3381075.0}, {"date": "2020-08-26", "close": 0.0104004, "volume": 1697638.0}, {"date": "2020-08-27", "close": 0.0104004, "volume": 287297.0}, {"date": "2020-08-28", "close": 0.0104004, "volume": 865351.0}, {"date": "2020-08-31", "close": 0.0095337, "volume": 156587.0}, {"date": "2020-09-01", "close": 0.0095337, "volume": 237478.0}, {"date": "2020-09-02", "close": 0.0121338, "volume": 147524181.0}, {"date": "2020-09-03", "close": 0.0121338, "volume": 25203652.0}, {"date": "2020-09-04", "close": 0.0112671, "volume": 4986899.0}, {"date": "2020-09-07", "close": 0.0121338, "volume": 3339658.0}, {"date": "2020-09-08", "close": 0.0121338, "volume": 2582801.0}, {"date": "2020-09-10", "close": 0.0130005, "volume": 6681285.0}, {"date": "2020-09-11", "close": 0.0121338, "volume": 3261192.0}, {"date": "2020-09-14", "close": 0.0130005, "volume": 890650.0}, {"date": "2020-09-15", "close": 0.0121338, "volume": 974492.0}, {"date": "2020-09-16", "close": 0.0121338, "volume": 1378675.0}, {"date": "2020-09-17", "close": 0.0121338, "volume": 1153802.0}, {"date": "2020-09-18", "close": 0.0121338, "volume": 1001356.0}, {"date": "2020-09-21", "close": 0.0112671, "volume": 1672476.0}, {"date": "2020-09-22", "close": 0.0112671, "volume": 160898.0}, {"date": "2020-09-23", "close": 0.0121338, "volume": 5407772.0}, {"date": "2020-09-24", "close": 0.0130005, "volume": 2542248.0}, {"date": "2020-09-25", "close": 0.0147339, "volume": 3999468.0}, {"date": "2020-09-28", "close": 0.0138672, "volume": 1400800.0}, {"date": "2020-09-29", "close": 0.0138672, "volume": 1178469.0}, {"date": "2020-09-30", "close": 0.0138672, "volume": 358960.0}, {"date": "2020-10-01", "close": 0.0147339, "volume": 346141.0}, {"date": "2020-10-02", "close": 0.0130005, "volume": 813124.0}, {"date": "2020-10-05", "close": 0.0138672, "volume": 455446.0}, {"date": "2020-10-06", "close": 0.0147339, "volume": 2582681.0}, {"date": "2020-10-07", "close": 0.0156006, "volume": 1338740.0}, {"date": "2020-10-08", "close": 0.0164673, "volume": 1837459.0}, {"date": "2020-10-09", "close": 0.0190674, "volume": 3390719.0}, {"date": "2020-10-12", "close": 0.0182007, "volume": 1610336.0}, {"date": "2020-10-13", "close": 0.0190674, "volume": 301142.0}, {"date": "2020-10-14", "close": 0.0182007, "volume": 1101385.0}, {"date": "2020-10-15", "close": 0.0182007, "volume": 480568.0}, {"date": "2020-10-16", "close": 0.0199341, "volume": 2288827.0}, {"date": "2020-10-19", "close": 0.0199341, "volume": 330276.0}, {"date": "2020-10-20", "close": 0.0156006, "volume": 3983600.0}, {"date": "2020-10-21", "close": 0.0182007, "volume": 723370.0}, {"date": "2020-10-22", "close": 0.0164673, "volume": 2134023.0}, {"date": "2020-10-23", "close": 0.017334, "volume": 3165781.0}, {"date": "2020-10-26", "close": 0.0182007, "volume": 403831.0}, {"date": "2020-10-27", "close": 0.017334, "volume": 1856194.0}, {"date": "2020-10-28", "close": 0.0156006, "volume": 570122.0}, {"date": "2020-10-29", "close": 0.0156006, "volume": 696897.0}, {"date": "2020-10-30", "close": 0.0164673, "volume": 1831083.0}, {"date": "2020-11-02", "close": 0.0156006, "volume": 884631.0}, {"date": "2020-11-04", "close": 0.017334, "volume": 486904.0}, {"date": "2020-11-05", "close": 0.017334, "volume": 115380.0}, {"date": "2020-11-09", "close": 0.0164673, "volume": 502978.0}, {"date": "2020-11-10", "close": 0.0156006, "volume": 100332.0}, {"date": "2020-11-11", "close": 0.0156006, "volume": 715357.0}, {"date": "2020-11-12", "close": 0.017334, "volume": 1037409.0}, {"date": "2020-11-13", "close": 0.0182007, "volume": 1448692.0}, {"date": "2020-11-16", "close": 0.0190674, "volume": 3195.0}, {"date": "2020-11-17", "close": 0.0182007, "volume": 1789772.0}, {"date": "2020-11-18", "close": 0.0164673, "volume": 1153629.0}, {"date": "2020-11-19", "close": 0.017334, "volume": 749971.0}, {"date": "2020-11-20", "close": 0.017334, "volume": 555406.0}, {"date": "2020-11-23", "close": 0.017334, "volume": 255994.0}, {"date": "2020-11-24", "close": 0.0182007, "volume": 856501.0}, {"date": "2020-11-26", "close": 0.0208008, "volume": 60272046.0}, {"date": "2020-11-27", "close": 0.0225342, "volume": 9201391.0}, {"date": "2020-11-30", "close": 0.026001, "volume": 22298569.0}, {"date": "2020-12-01", "close": 0.027, "volume": 5879506.0}, {"date": "2020-12-02", "close": 0.027, "volume": 1588220.0}, {"date": "2020-12-03", "close": 0.029, "volume": 5717886.0}, {"date": "2020-12-04", "close": 0.028, "volume": 1420213.0}, {"date": "2020-12-07", "close": 0.024, "volume": 2076802.0}, {"date": "2020-12-08", "close": 0.026, "volume": 7224900.0}, {"date": "2020-12-09", "close": 0.026, "volume": 1864303.0}, {"date": "2020-12-10", "close": 0.033, "volume": 9961768.0}, {"date": "2020-12-11", "close": 0.033, "volume": 7271085.0}, {"date": "2020-12-14", "close": 0.031, "volume": 3495778.0}, {"date": "2020-12-15", "close": 0.03, "volume": 2268396.0}, {"date": "2020-12-16", "close": 0.031, "volume": 1976972.0}, {"date": "2020-12-17", "close": 0.03, "volume": 751647.0}, {"date": "2020-12-18", "close": 0.03, "volume": 1609347.0}, {"date": "2020-12-21", "close": 0.03, "volume": 1042376.0}, {"date": "2020-12-22", "close": 0.03, "volume": 1033383.0}, {"date": "2020-12-23", "close": 0.029, "volume": 2050429.0}, {"date": "2020-12-24", "close": 0.029, "volume": 1335142.0}, {"date": "2020-12-29", "close": 0.028, "volume": 1007841.0}, {"date": "2020-12-30", "close": 0.027, "volume": 965093.0}, {"date": "2020-12-31", "close": 0.028, "volume": 1085620.0}, {"date": "2021-01-04", "close": 0.032, "volume": 3181128.0}, {"date": "2021-01-05", "close": 0.036, "volume": 3565537.0}, {"date": "2021-01-06", "close": 0.048, "volume": 32678465.0}, {"date": "2021-01-07", "close": 0.044, "volume": 21816691.0}, {"date": "2021-01-08", "close": 0.046, "volume": 7240644.0}, {"date": "2021-01-11", "close": 0.042, "volume": 7402547.0}, {"date": "2021-01-12", "close": 0.039, "volume": 3523001.0}, {"date": "2021-01-13", "close": 0.038, "volume": 2987238.0}, {"date": "2021-01-14", "close": 0.043, "volume": 7786421.0}, {"date": "2021-01-15", "close": 0.044, "volume": 6652205.0}, {"date": "2021-01-18", "close": 0.041, "volume": 3101174.0}, {"date": "2021-01-19", "close": 0.039, "volume": 3187592.0}, {"date": "2021-01-20", "close": 0.038, "volume": 1199262.0}, {"date": "2021-01-21", "close": 0.038, "volume": 2312783.0}, {"date": "2021-01-22", "close": 0.041, "volume": 6916012.0}, {"date": "2021-01-25", "close": 0.04, "volume": 1584963.0}, {"date": "2021-01-27", "close": 0.037, "volume": 5768013.0}, {"date": "2021-01-28", "close": 0.04, "volume": 14654083.0}, {"date": "2021-01-29", "close": 0.036, "volume": 6007155.0}, {"date": "2021-02-01", "close": 0.036, "volume": 1607901.0}, {"date": "2021-02-02", "close": 0.042, "volume": 8789089.0}, {"date": "2021-02-03", "close": 0.043, "volume": 6124244.0}, {"date": "2021-02-04", "close": 0.046, "volume": 8248530.0}, {"date": "2021-02-05", "close": 0.04, "volume": 10115730.0}, {"date": "2021-02-08", "close": 0.04, "volume": 7158463.0}, {"date": "2021-02-09", "close": 0.04, "volume": 2169267.0}, {"date": "2021-02-10", "close": 0.039, "volume": 3518897.0}, {"date": "2021-02-11", "close": 0.041, "volume": 17862226.0}, {"date": "2021-02-12", "close": 0.043, "volume": 4488501.0}, {"date": "2021-02-15", "close": 0.048, "volume": 14368662.0}, {"date": "2021-02-16", "close": 0.053, "volume": 11790240.0}, {"date": "2021-02-17", "close": 0.05, "volume": 7606335.0}, {"date": "2021-02-18", "close": 0.047, "volume": 3158874.0}, {"date": "2021-02-19", "close": 0.046, "volume": 3121626.0}, {"date": "2021-02-22", "close": 0.045, "volume": 2304759.0}, {"date": "2021-02-23", "close": 0.046, "volume": 1040720.0}, {"date": "2021-02-24", "close": 0.048, "volume": 3885559.0}, {"date": "2021-02-25", "close": 0.045, "volume": 2461437.0}, {"date": "2021-02-26", "close": 0.044, "volume": 5789750.0}, {"date": "2021-03-01", "close": 0.043, "volume": 4606344.0}, {"date": "2021-03-02", "close": 0.042, "volume": 3863526.0}, {"date": "2021-03-03", "close": 0.043, "volume": 3977769.0}, {"date": "2021-03-04", "close": 0.041, "volume": 9102516.0}, {"date": "2021-03-05", "close": 0.041, "volume": 4962620.0}, {"date": "2021-03-08", "close": 0.041, "volume": 1107539.0}, {"date": "2021-03-09", "close": 0.04, "volume": 997737.0}, {"date": "2021-03-10", "close": 0.04, "volume": 718958.0}, {"date": "2021-03-11", "close": 0.041, "volume": 3723502.0}, {"date": "2021-03-12", "close": 0.042, "volume": 2321494.0}, {"date": "2021-03-15", "close": 0.04, "volume": 3390486.0}, {"date": "2021-03-16", "close": 0.038, "volume": 1242623.0}, {"date": "2021-03-17", "close": 0.041, "volume": 9985925.0}, {"date": "2021-03-18", "close": 0.042, "volume": 3002664.0}, {"date": "2021-03-19", "close": 0.039, "volume": 1769348.0}, {"date": "2021-03-22", "close": 0.042, "volume": 7640543.0}, {"date": "2021-03-23", "close": 0.042, "volume": 5709747.0}, {"date": "2021-03-24", "close": 0.042, "volume": 4376811.0}, {"date": "2021-03-25", "close": 0.041, "volume": 1996114.0}, {"date": "2021-03-26", "close": 0.04, "volume": 16824067.0}, {"date": "2021-03-29", "close": 0.041, "volume": 8177228.0}, {"date": "2021-03-30", "close": 0.039, "volume": 2113403.0}, {"date": "2021-03-31", "close": 0.04, "volume": 5372968.0}, {"date": "2021-04-01", "close": 0.041, "volume": 1368825.0}, {"date": "2021-04-06", "close": 0.039, "volume": 1987044.0}, {"date": "2021-04-07", "close": 0.042, "volume": 2654451.0}, {"date": "2021-04-08", "close": 0.042, "volume": 2882361.0}, {"date": "2021-04-09", "close": 0.043, "volume": 3373894.0}, {"date": "2021-04-12", "close": 0.043, "volume": 1800021.0}, {"date": "2021-04-13", "close": 0.04, "volume": 2501143.0}, {"date": "2021-04-16", "close": 0.039, "volume": 7181626.0}, {"date": "2021-04-19", "close": 0.038, "volume": 1999276.0}, {"date": "2021-04-20", "close": 0.038, "volume": 3515671.0}, {"date": "2021-04-21", "close": 0.037, "volume": 4601201.0}, {"date": "2021-04-22", "close": 0.036, "volume": 4135468.0}, {"date": "2021-04-23", "close": 0.036, "volume": 7958563.0}, {"date": "2021-04-26", "close": 0.034, "volume": 4265088.0}, {"date": "2021-04-27", "close": 0.035, "volume": 9257256.0}, {"date": "2021-04-28", "close": 0.034, "volume": 2604957.0}, {"date": "2021-04-29", "close": 0.034, "volume": 2220668.0}, {"date": "2021-04-30", "close": 0.031, "volume": 7202533.0}, {"date": "2021-05-03", "close": 0.031, "volume": 1437282.0}, {"date": "2021-05-04", "close": 0.034, "volume": 12296799.0}, {"date": "2021-05-05", "close": 0.032, "volume": 2018986.0}, {"date": "2021-05-06", "close": 0.032, "volume": 2862971.0}, {"date": "2021-05-07", "close": 0.03, "volume": 6860653.0}, {"date": "2021-05-10", "close": 0.029, "volume": 4443254.0}, {"date": "2021-05-11", "close": 0.03, "volume": 6300985.0}, {"date": "2021-05-12", "close": 0.03, "volume": 3791355.0}, {"date": "2021-05-13", "close": 0.028, "volume": 2260005.0}, {"date": "2021-05-14", "close": 0.029, "volume": 2009728.0}, {"date": "2021-05-17", "close": 0.031, "volume": 2507391.0}, {"date": "2021-05-18", "close": 0.034, "volume": 3179982.0}, {"date": "2021-05-19", "close": 0.031, "volume": 3214576.0}, {"date": "2021-05-20", "close": 0.033, "volume": 483264.0}, {"date": "2021-05-21", "close": 0.029, "volume": 5210466.0}, {"date": "2021-05-24", "close": 0.03, "volume": 1746000.0}, {"date": "2021-05-25", "close": 0.029, "volume": 1060373.0}, {"date": "2021-05-26", "close": 0.029, "volume": 372457.0}, {"date": "2021-05-27", "close": 0.029, "volume": 2692287.0}, {"date": "2021-05-28", "close": 0.03, "volume": 2891630.0}, {"date": "2021-05-31", "close": 0.032, "volume": 1982918.0}, {"date": "2021-06-01", "close": 0.03, "volume": 653656.0}, {"date": "2021-06-02", "close": 0.033, "volume": 8672988.0}, {"date": "2021-06-03", "close": 0.034, "volume": 12417098.0}, {"date": "2021-06-04", "close": 0.031, "volume": 8834821.0}, {"date": "2021-06-07", "close": 0.031, "volume": 2197679.0}, {"date": "2021-06-08", "close": 0.031, "volume": 1367638.0}, {"date": "2021-06-09", "close": 0.03, "volume": 2969419.0}, {"date": "2021-06-10", "close": 0.031, "volume": 2038607.0}, {"date": "2021-06-11", "close": 0.031, "volume": 1537157.0}, {"date": "2021-06-15", "close": 0.028, "volume": 11077245.0}, {"date": "2021-06-16", "close": 0.027, "volume": 2202516.0}, {"date": "2021-06-17", "close": 0.026, "volume": 4493787.0}, {"date": "2021-06-18", "close": 0.0265, "volume": 3191052.0}, {"date": "2021-06-21", "close": 0.024, "volume": 2377992.0}, {"date": "2021-06-22", "close": 0.027, "volume": 8014488.0}, {"date": "2021-06-23", "close": 0.023, "volume": 2518305.0}, {"date": "2021-06-24", "close": 0.02, "volume": 12671706.0}, {"date": "2021-06-25", "close": 0.018, "volume": 6552822.0}, {"date": "2021-06-28", "close": 0.017, "volume": 6498573.0}, {"date": "2021-06-29", "close": 0.019, "volume": 34346804.0}, {"date": "2021-06-30", "close": 0.017, "volume": 10089859.0}, {"date": "2021-07-01", "close": 0.019, "volume": 1531622.0}, {"date": "2021-07-02", "close": 0.019, "volume": 4540613.0}, {"date": "2021-07-05", "close": 0.019, "volume": 360000.0}, {"date": "2021-07-06", "close": 0.019, "volume": 410000.0}, {"date": "2021-07-07", "close": 0.018, "volume": 1330606.0}, {"date": "2021-07-08", "close": 0.017, "volume": 150000.0}, {"date": "2021-07-09", "close": 0.019, "volume": 24248067.0}, {"date": "2021-07-12", "close": 0.018, "volume": 4926706.0}, {"date": "2021-07-13", "close": 0.019, "volume": 3745562.0}, {"date": "2021-07-14", "close": 0.019, "volume": 407457.0}, {"date": "2021-07-15", "close": 0.018, "volume": 2413641.0}, {"date": "2021-07-16", "close": 0.02, "volume": 6210991.0}, {"date": "2021-07-19", "close": 0.019, "volume": 4269263.0}, {"date": "2021-07-20", "close": 0.018, "volume": 955389.0}, {"date": "2021-07-21", "close": 0.018, "volume": 327965.0}, {"date": "2021-07-22", "close": 0.018, "volume": 1352798.0}, {"date": "2021-07-23", "close": 0.023, "volume": 34897542.0}, {"date": "2021-07-26", "close": 0.022, "volume": 8618250.0}, {"date": "2021-07-27", "close": 0.022, "volume": 7682147.0}, {"date": "2021-07-28", "close": 0.024, "volume": 9672497.0}, {"date": "2021-07-29", "close": 0.022, "volume": 5632600.0}, {"date": "2021-07-30", "close": 0.022, "volume": 4823657.0}, {"date": "2021-08-02", "close": 0.022, "volume": 6605781.0}, {"date": "2021-08-03", "close": 0.021, "volume": 8201978.0}, {"date": "2021-08-04", "close": 0.021, "volume": 2240199.0}, {"date": "2021-08-05", "close": 0.021, "volume": 7641431.0}, {"date": "2021-08-06", "close": 0.02, "volume": 5415991.0}, {"date": "2021-08-09", "close": 0.02, "volume": 2807821.0}, {"date": "2021-08-10", "close": 0.022, "volume": 6890006.0}, {"date": "2021-08-11", "close": 0.022, "volume": 2986166.0}, {"date": "2021-08-12", "close": 0.022, "volume": 2897686.0}, {"date": "2021-08-13", "close": 0.022, "volume": 1499993.0}, {"date": "2021-08-16", "close": 0.023, "volume": 2368879.0}, {"date": "2021-08-17", "close": 0.024, "volume": 8778241.0}, {"date": "2021-08-18", "close": 0.022, "volume": 6688828.0}, {"date": "2021-08-19", "close": 0.022, "volume": 3516868.0}, {"date": "2021-08-20", "close": 0.021, "volume": 8726493.0}, {"date": "2021-08-23", "close": 0.023, "volume": 4109694.0}, {"date": "2021-08-24", "close": 0.023, "volume": 5914564.0}, {"date": "2021-08-25", "close": 0.024, "volume": 19756272.0}, {"date": "2021-08-26", "close": 0.023, "volume": 6605584.0}, {"date": "2021-08-27", "close": 0.023, "volume": 1226704.0}, {"date": "2021-08-30", "close": 0.02, "volume": 7725866.0}, {"date": "2021-08-31", "close": 0.02, "volume": 3495899.0}, {"date": "2021-09-01", "close": 0.019, "volume": 1575842.0}, {"date": "2021-09-02", "close": 0.02, "volume": 1304783.0}, {"date": "2021-09-03", "close": 0.019, "volume": 1383362.0}, {"date": "2021-09-06", "close": 0.019, "volume": 730198.0}, {"date": "2021-09-07", "close": 0.019, "volume": 503520.0}, {"date": "2021-09-08", "close": 0.018, "volume": 2322620.0}, {"date": "2021-09-09", "close": 0.018, "volume": 2569692.0}, {"date": "2021-09-10", "close": 0.018, "volume": 598524.0}, {"date": "2021-09-13", "close": 0.018, "volume": 5682094.0}, {"date": "2021-09-14", "close": 0.017, "volume": 4363327.0}, {"date": "2021-09-15", "close": 0.017, "volume": 3622536.0}, {"date": "2021-09-16", "close": 0.018, "volume": 7857172.0}, {"date": "2021-09-17", "close": 0.017, "volume": 4034397.0}, {"date": "2021-09-20", "close": 0.017, "volume": 5532009.0}, {"date": "2021-09-21", "close": 0.016, "volume": 1545114.0}, {"date": "2021-09-22", "close": 0.017, "volume": 1478672.0}, {"date": "2021-09-23", "close": 0.017, "volume": 1962500.0}, {"date": "2021-09-24", "close": 0.016, "volume": 1948246.0}, {"date": "2021-09-27", "close": 0.016, "volume": 1452399.0}, {"date": "2021-09-28", "close": 0.015, "volume": 1278762.0}, {"date": "2021-09-29", "close": 0.015, "volume": 530885.0}, {"date": "2021-09-30", "close": 0.015, "volume": 2263883.0}, {"date": "2021-10-01", "close": 0.016, "volume": 578132.0}, {"date": "2021-10-05", "close": 0.016, "volume": 482834.0}, {"date": "2021-10-06", "close": 0.016, "volume": 34226.0}, {"date": "2021-10-07", "close": 0.018, "volume": 8870950.0}, {"date": "2021-10-08", "close": 0.018, "volume": 1561482.0}, {"date": "2021-10-11", "close": 0.018, "volume": 1056343.0}, {"date": "2021-10-12", "close": 0.017, "volume": 1710370.0}, {"date": "2021-10-13", "close": 0.018, "volume": 2564745.0}, {"date": "2021-10-14", "close": 0.019, "volume": 3208348.0}, {"date": "2021-10-15", "close": 0.019, "volume": 1167409.0}, {"date": "2021-10-18", "close": 0.02, "volume": 3963302.0}, {"date": "2021-10-19", "close": 0.021, "volume": 1575828.0}, {"date": "2021-10-20", "close": 0.021, "volume": 4147159.0}, {"date": "2021-10-21", "close": 0.021, "volume": 2086034.0}, {"date": "2021-10-22", "close": 0.021, "volume": 1473312.0}, {"date": "2021-10-25", "close": 0.02, "volume": 191263.0}, {"date": "2021-10-26", "close": 0.021, "volume": 1848079.0}, {"date": "2021-10-27", "close": 0.02, "volume": 2740227.0}, {"date": "2021-10-28", "close": 0.02, "volume": 189073.0}, {"date": "2021-10-29", "close": 0.022, "volume": 3290865.0}, {"date": "2021-11-01", "close": 0.022, "volume": 2572062.0}, {"date": "2021-11-02", "close": 0.023, "volume": 1519826.0}, {"date": "2021-11-03", "close": 0.023, "volume": 560101.0}, {"date": "2021-11-04", "close": 0.022, "volume": 369204.0}, {"date": "2021-11-05", "close": 0.022, "volume": 436212.0}, {"date": "2021-11-08", "close": 0.02, "volume": 2692199.0}, {"date": "2021-11-09", "close": 0.02, "volume": 2311354.0}, {"date": "2021-11-10", "close": 0.02, "volume": 1022967.0}, {"date": "2021-11-11", "close": 0.0205, "volume": 1165886.0}, {"date": "2021-11-12", "close": 0.02, "volume": 320387.0}, {"date": "2021-11-15", "close": 0.022, "volume": 2333095.0}, {"date": "2021-11-16", "close": 0.021, "volume": 377397.0}, {"date": "2021-11-17", "close": 0.021, "volume": 537100.0}, {"date": "2021-11-18", "close": 0.02, "volume": 1829202.0}, {"date": "2021-11-19", "close": 0.021, "volume": 1947201.0}, {"date": "2021-11-22", "close": 0.02, "volume": 4891670.0}, {"date": "2021-11-23", "close": 0.018, "volume": 2426032.0}, {"date": "2021-11-24", "close": 0.019, "volume": 1718726.0}, {"date": "2021-11-25", "close": 0.019, "volume": 372902.0}, {"date": "2021-11-26", "close": 0.018, "volume": 516640.0}, {"date": "2021-11-29", "close": 0.02, "volume": 1739598.0}, {"date": "2021-11-30", "close": 0.02, "volume": 873957.0}, {"date": "2021-12-01", "close": 0.018, "volume": 2166485.0}, {"date": "2021-12-02", "close": 0.018, "volume": 293821.0}, {"date": "2021-12-03", "close": 0.018, "volume": 606833.0}, {"date": "2021-12-06", "close": 0.019, "volume": 3128261.0}, {"date": "2021-12-07", "close": 0.019, "volume": 377844.0}, {"date": "2021-12-08", "close": 0.019, "volume": 809258.0}, {"date": "2021-12-09", "close": 0.018, "volume": 1000000.0}, {"date": "2021-12-10", "close": 0.018, "volume": 521169.0}, {"date": "2021-12-13", "close": 0.018, "volume": 934107.0}, {"date": "2021-12-14", "close": 0.017, "volume": 74983.0}, {"date": "2021-12-15", "close": 0.018, "volume": 60735.0}, {"date": "2021-12-16", "close": 0.017, "volume": 97000.0}, {"date": "2021-12-17", "close": 0.018, "volume": 11491.0}, {"date": "2021-12-20", "close": 0.017, "volume": 757827.0}, {"date": "2021-12-21", "close": 0.017, "volume": 60000.0}, {"date": "2021-12-22", "close": 0.014, "volume": 4666223.0}, {"date": "2021-12-23", "close": 0.015, "volume": 1850900.0}, {"date": "2021-12-24", "close": 0.015, "volume": 991166.0}, {"date": "2021-12-29", "close": 0.015, "volume": 443594.0}, {"date": "2021-12-30", "close": 0.015, "volume": 473466.0}, {"date": "2021-12-31", "close": 0.015, "volume": 652052.0}, {"date": "2022-01-04", "close": 0.0145, "volume": 147055.0}, {"date": "2022-01-05", "close": 0.0145, "volume": 414812.0}, {"date": "2022-01-06", "close": 0.015, "volume": 278322.0}, {"date": "2022-01-07", "close": 0.015, "volume": 521863.0}, {"date": "2022-01-10", "close": 0.016, "volume": 332803.0}, {"date": "2022-01-12", "close": 0.015, "volume": 183000.0}, {"date": "2022-01-13", "close": 0.014, "volume": 706958.0}, {"date": "2022-01-14", "close": 0.015, "volume": 492531.0}, {"date": "2022-01-17", "close": 0.015, "volume": 115060.0}, {"date": "2022-01-18", "close": 0.014, "volume": 708400.0}, {"date": "2022-01-19", "close": 0.015, "volume": 1483626.0}, {"date": "2022-01-20", "close": 0.017, "volume": 3410619.0}, {"date": "2022-01-21", "close": 0.016, "volume": 2253000.0}, {"date": "2022-01-24", "close": 0.014, "volume": 4976509.0}, {"date": "2022-01-25", "close": 0.014, "volume": 1461521.0}, {"date": "2022-01-27", "close": 0.013, "volume": 5175502.0}, {"date": "2022-01-28", "close": 0.0135, "volume": 500000.0}, {"date": "2022-01-31", "close": 0.012, "volume": 464039.0}, {"date": "2022-02-01", "close": 0.012, "volume": 1018674.0}, {"date": "2022-02-02", "close": 0.013, "volume": 623250.0}, {"date": "2022-02-03", "close": 0.012, "volume": 381472.0}, {"date": "2022-02-04", "close": 0.014, "volume": 1735358.0}, {"date": "2022-02-07", "close": 0.014, "volume": 1095790.0}, {"date": "2022-02-08", "close": 0.016, "volume": 3705444.0}, {"date": "2022-02-09", "close": 0.016, "volume": 2607353.0}, {"date": "2022-02-10", "close": 0.016, "volume": 1098284.0}, {"date": "2022-02-11", "close": 0.015, "volume": 1953611.0}, {"date": "2022-02-14", "close": 0.014, "volume": 1559818.0}, {"date": "2022-02-15", "close": 0.014, "volume": 387664.0}, {"date": "2022-02-16", "close": 0.014, "volume": 29649.0}, {"date": "2022-02-17", "close": 0.014, "volume": 43199.0}, {"date": "2022-02-18", "close": 0.014, "volume": 107152.0}, {"date": "2022-02-21", "close": 0.014, "volume": 1013642.0}, {"date": "2022-02-22", "close": 0.014, "volume": 554208.0}, {"date": "2022-02-24", "close": 0.012, "volume": 1206538.0}, {"date": "2022-02-25", "close": 0.012, "volume": 23264.0}, {"date": "2022-02-28", "close": 0.012, "volume": 1191667.0}, {"date": "2022-03-01", "close": 0.012, "volume": 4209695.0}, {"date": "2022-03-02", "close": 0.011, "volume": 2066563.0}, {"date": "2022-03-03", "close": 0.011, "volume": 73918337.0}, {"date": "2022-03-04", "close": 0.012, "volume": 17123716.0}, {"date": "2022-03-07", "close": 0.012, "volume": 3162383.0}, {"date": "2022-03-08", "close": 0.012, "volume": 1827014.0}, {"date": "2022-03-09", "close": 0.011, "volume": 1750341.0}, {"date": "2022-03-10", "close": 0.0115, "volume": 532000.0}, {"date": "2022-03-11", "close": 0.0115, "volume": 172897.0}, {"date": "2022-03-14", "close": 0.011, "volume": 1698669.0}, {"date": "2022-03-15", "close": 0.011, "volume": 3046986.0}, {"date": "2022-03-16", "close": 0.011, "volume": 975917.0}, {"date": "2022-03-17", "close": 0.011, "volume": 1265074.0}, {"date": "2022-03-18", "close": 0.01, "volume": 4603185.0}, {"date": "2022-03-21", "close": 0.011, "volume": 708899.0}, {"date": "2022-03-22", "close": 0.013, "volume": 5157137.0}, {"date": "2022-03-23", "close": 0.012, "volume": 2498020.0}, {"date": "2022-03-24", "close": 0.012, "volume": 534782.0}, {"date": "2022-03-25", "close": 0.012, "volume": 9893791.0}, {"date": "2022-03-28", "close": 0.011, "volume": 3630808.0}, {"date": "2022-03-29", "close": 0.011, "volume": 1671707.0}, {"date": "2022-03-30", "close": 0.011, "volume": 12616620.0}, {"date": "2022-03-31", "close": 0.011, "volume": 914383.0}, {"date": "2022-04-01", "close": 0.011, "volume": 1703670.0}, {"date": "2022-04-04", "close": 0.011, "volume": 6504102.0}, {"date": "2022-04-05", "close": 0.012, "volume": 2041118.0}, {"date": "2022-04-06", "close": 0.011, "volume": 3869800.0}, {"date": "2022-04-07", "close": 0.011, "volume": 827893.0}, {"date": "2022-04-08", "close": 0.011, "volume": 214389.0}, {"date": "2022-04-11", "close": 0.011, "volume": 288333.0}, {"date": "2022-04-12", "close": 0.011, "volume": 5386011.0}, {"date": "2022-04-13", "close": 0.011, "volume": 1229884.0}, {"date": "2022-04-14", "close": 0.011, "volume": 150044.0}, {"date": "2022-04-19", "close": 0.012, "volume": 4993567.0}, {"date": "2022-04-20", "close": 0.012, "volume": 4259975.0}, {"date": "2022-04-21", "close": 0.013, "volume": 1712169.0}, {"date": "2022-04-22", "close": 0.012, "volume": 3960303.0}, {"date": "2022-04-26", "close": 0.011, "volume": 4390140.0}, {"date": "2022-04-27", "close": 0.012, "volume": 1693242.0}, {"date": "2022-04-28", "close": 0.011, "volume": 91198.0}, {"date": "2022-04-29", "close": 0.011, "volume": 212307.0}, {"date": "2022-05-02", "close": 0.011, "volume": 5027215.0}, {"date": "2022-05-03", "close": 0.009, "volume": 16953583.0}, {"date": "2022-05-04", "close": 0.01, "volume": 2678091.0}, {"date": "2022-05-05", "close": 0.01, "volume": 859906.0}, {"date": "2022-05-06", "close": 0.01, "volume": 465917.0}, {"date": "2022-05-09", "close": 0.01, "volume": 1727256.0}, {"date": "2022-05-10", "close": 0.009, "volume": 929617.0}, {"date": "2022-05-11", "close": 0.0095, "volume": 70000.0}, {"date": "2022-05-12", "close": 0.01, "volume": 150000.0}, {"date": "2022-05-13", "close": 0.01, "volume": 1150000.0}, {"date": "2022-05-16", "close": 0.009, "volume": 4418461.0}, {"date": "2022-05-17", "close": 0.009, "volume": 1044668.0}, {"date": "2022-05-18", "close": 0.009, "volume": 100022.0}, {"date": "2022-05-19", "close": 0.009, "volume": 595776.0}, {"date": "2022-05-20", "close": 0.009, "volume": 25000.0}, {"date": "2022-05-23", "close": 0.009, "volume": 3264965.0}, {"date": "2022-05-25", "close": 0.008, "volume": 30000.0}, {"date": "2022-05-26", "close": 0.008, "volume": 4921132.0}, {"date": "2022-05-27", "close": 0.008, "volume": 2499179.0}, {"date": "2022-05-30", "close": 0.009, "volume": 15000.0}, {"date": "2022-05-31", "close": 0.009, "volume": 60000.0}, {"date": "2022-06-01", "close": 0.008, "volume": 742222.0}, {"date": "2022-06-02", "close": 0.007, "volume": 6513165.0}, {"date": "2022-06-03", "close": 0.008, "volume": 2187429.0}, {"date": "2022-06-06", "close": 0.008, "volume": 2876337.0}, {"date": "2022-06-07", "close": 0.008, "volume": 2008103.0}, {"date": "2022-06-08", "close": 0.007, "volume": 1151218.0}, {"date": "2022-06-09", "close": 0.007, "volume": 1371041.0}, {"date": "2022-06-14", "close": 0.007, "volume": 8985288.0}, {"date": "2022-06-15", "close": 0.006, "volume": 719190.0}, {"date": "2022-06-16", "close": 0.007, "volume": 5647942.0}, {"date": "2022-06-17", "close": 0.007, "volume": 294000.0}, {"date": "2022-06-21", "close": 0.007, "volume": 995435.0}, {"date": "2022-06-23", "close": 0.006, "volume": 2017422.0}, {"date": "2022-06-24", "close": 0.006, "volume": 2450795.0}, {"date": "2022-06-27", "close": 0.006, "volume": 6993091.0}, {"date": "2022-06-28", "close": 0.006, "volume": 7889456.0}, {"date": "2022-06-29", "close": 0.006, "volume": 573342.0}, {"date": "2022-06-30", "close": 0.006, "volume": 6010000.0}, {"date": "2022-07-01", "close": 0.006, "volume": 1661301.0}, {"date": "2022-07-04", "close": 0.006, "volume": 850000.0}, {"date": "2022-07-05", "close": 0.007, "volume": 769714.0}, {"date": "2022-07-08", "close": 0.006, "volume": 50000.0}, {"date": "2022-07-12", "close": 0.007, "volume": 20000.0}, {"date": "2022-07-15", "close": 0.007, "volume": 660235.0}, {"date": "2022-07-19", "close": 0.007, "volume": 1000200.0}, {"date": "2022-07-20", "close": 0.006, "volume": 416667.0}, {"date": "2022-07-21", "close": 0.007, "volume": 26708534.0}, {"date": "2022-07-22", "close": 0.008, "volume": 3343888.0}, {"date": "2022-07-25", "close": 0.007, "volume": 570000.0}, {"date": "2022-07-27", "close": 0.007, "volume": 6902834.0}, {"date": "2022-07-28", "close": 0.007, "volume": 1151829.0}, {"date": "2022-07-29", "close": 0.007, "volume": 222441.0}, {"date": "2022-08-01", "close": 0.007, "volume": 70000.0}, {"date": "2022-08-04", "close": 0.007, "volume": 833334.0}, {"date": "2022-08-08", "close": 0.007, "volume": 339217.0}, {"date": "2022-08-09", "close": 0.007, "volume": 90909.0}, {"date": "2022-08-10", "close": 0.007, "volume": 701500.0}, {"date": "2022-08-11", "close": 0.008, "volume": 1240000.0}, {"date": "2022-08-15", "close": 0.009, "volume": 5571203.0}, {"date": "2022-08-16", "close": 0.008, "volume": 500000.0}, {"date": "2022-08-17", "close": 0.007, "volume": 701754.0}, {"date": "2022-08-18", "close": 0.008, "volume": 100000.0}, {"date": "2022-08-19", "close": 0.008, "volume": 365438.0}, {"date": "2022-08-22", "close": 0.008, "volume": 970654.0}, {"date": "2022-08-26", "close": 0.007, "volume": 39285.0}, {"date": "2022-09-02", "close": 0.008, "volume": 4559881.0}, {"date": "2022-09-05", "close": 0.008, "volume": 675000.0}, {"date": "2022-09-09", "close": 0.008, "volume": 1227227.0}, {"date": "2022-09-12", "close": 0.008, "volume": 11056.0}, {"date": "2022-09-13", "close": 0.009, "volume": 150000.0}, {"date": "2022-09-14", "close": 0.008, "volume": 1938943.0}, {"date": "2022-09-15", "close": 0.008, "volume": 375001.0}, {"date": "2022-09-16", "close": 0.008, "volume": 214999.0}, {"date": "2022-09-19", "close": 0.008, "volume": 74952.0}, {"date": "2022-09-20", "close": 0.008, "volume": 990726.0}, {"date": "2022-09-21", "close": 0.0085, "volume": 750000.0}, {"date": "2022-09-23", "close": 0.0085, "volume": 15000.0}, {"date": "2022-09-26", "close": 0.008, "volume": 3554168.0}, {"date": "2022-09-27", "close": 0.007, "volume": 1423720.0}, {"date": "2022-09-29", "close": 0.007, "volume": 395000.0}, {"date": "2022-10-03", "close": 0.007, "volume": 200000.0}, {"date": "2022-10-05", "close": 0.0075, "volume": 404767.0}, {"date": "2022-10-06", "close": 0.007, "volume": 57568.0}, {"date": "2022-10-07", "close": 0.007, "volume": 257463.0}, {"date": "2022-10-10", "close": 0.007, "volume": 163105.0}, {"date": "2022-10-11", "close": 0.008, "volume": 65000.0}, {"date": "2022-10-12", "close": 0.007, "volume": 3275383.0}, {"date": "2022-10-17", "close": 0.007, "volume": 267875.0}, {"date": "2022-10-21", "close": 0.008, "volume": 497506.0}, {"date": "2022-10-24", "close": 0.008, "volume": 136649.0}, {"date": "2022-10-25", "close": 0.008, "volume": 75.0}, {"date": "2022-10-31", "close": 0.007, "volume": 3260000.0}, {"date": "2022-11-02", "close": 0.008, "volume": 293500.0}, {"date": "2022-11-07", "close": 0.008, "volume": 88000.0}, {"date": "2022-11-08", "close": 0.007, "volume": 24.0}, {"date": "2022-11-09", "close": 0.007, "volume": 512337.0}, {"date": "2022-11-10", "close": 0.008, "volume": 125000.0}, {"date": "2022-11-11", "close": 0.008, "volume": 2348158.0}, {"date": "2022-11-14", "close": 0.009, "volume": 450513.0}, {"date": "2022-11-15", "close": 0.008, "volume": 2588664.0}, {"date": "2022-11-16", "close": 0.008, "volume": 250000.0}, {"date": "2022-11-17", "close": 0.008, "volume": 1046388.0}, {"date": "2022-11-18", "close": 0.009, "volume": 4075769.0}, {"date": "2022-11-22", "close": 0.01, "volume": 356768.0}, {"date": "2022-11-23", "close": 0.01, "volume": 283259.0}, {"date": "2022-11-24", "close": 0.01, "volume": 255703.0}, {"date": "2022-11-25", "close": 0.009, "volume": 2089578.0}, {"date": "2022-11-30", "close": 0.01, "volume": 7469671.0}, {"date": "2022-12-01", "close": 0.01, "volume": 2804967.0}, {"date": "2022-12-02", "close": 0.01, "volume": 678018.0}, {"date": "2022-12-05", "close": 0.011, "volume": 734488.0}, {"date": "2022-12-06", "close": 0.012, "volume": 2108207.0}, {"date": "2022-12-07", "close": 0.011, "volume": 2442986.0}, {"date": "2022-12-08", "close": 0.011, "volume": 1300141.0}, {"date": "2022-12-09", "close": 0.011, "volume": 1060000.0}, {"date": "2022-12-12", "close": 0.01, "volume": 875000.0}, {"date": "2022-12-13", "close": 0.01, "volume": 4264876.0}, {"date": "2022-12-14", "close": 0.01, "volume": 271490.0}, {"date": "2022-12-15", "close": 0.011, "volume": 822493.0}, {"date": "2022-12-16", "close": 0.011, "volume": 436363.0}, {"date": "2022-12-19", "close": 0.01, "volume": 924181.0}, {"date": "2022-12-20", "close": 0.01, "volume": 90909.0}, {"date": "2022-12-21", "close": 0.01, "volume": 355337.0}, {"date": "2022-12-22", "close": 0.01, "volume": 354661.0}, {"date": "2022-12-29", "close": 0.01, "volume": 1493.0}, {"date": "2023-01-03", "close": 0.009, "volume": 2053846.0}, {"date": "2023-01-04", "close": 0.009, "volume": 200000.0}, {"date": "2023-01-05", "close": 0.01, "volume": 296000.0}, {"date": "2023-01-06", "close": 0.009, "volume": 2147098.0}, {"date": "2023-01-09", "close": 0.008, "volume": 533200.0}, {"date": "2023-01-10", "close": 0.008, "volume": 75605.0}, {"date": "2023-01-11", "close": 0.008, "volume": 205000.0}, {"date": "2023-01-12", "close": 0.008, "volume": 2227271.0}, {"date": "2023-01-13", "close": 0.008, "volume": 988458.0}, {"date": "2023-01-16", "close": 0.008, "volume": 2054142.0}, {"date": "2023-01-17", "close": 0.007, "volume": 972672.0}, {"date": "2023-01-19", "close": 0.008, "volume": 291743.0}, {"date": "2023-01-20", "close": 0.008, "volume": 500000.0}, {"date": "2023-01-23", "close": 0.008, "volume": 682835.0}, {"date": "2023-01-24", "close": 0.008, "volume": 238000.0}, {"date": "2023-01-25", "close": 0.008, "volume": 89073.0}, {"date": "2023-01-27", "close": 0.008, "volume": 102653.0}, {"date": "2023-01-30", "close": 0.01, "volume": 5403907.0}, {"date": "2023-01-31", "close": 0.011, "volume": 1705126.0}, {"date": "2023-02-01", "close": 0.012, "volume": 4072831.0}, {"date": "2023-02-02", "close": 0.014, "volume": 10009533.0}, {"date": "2023-02-03", "close": 0.012, "volume": 7123330.0}, {"date": "2023-02-06", "close": 0.013, "volume": 4023385.0}, {"date": "2023-02-07", "close": 0.013, "volume": 7490359.0}, {"date": "2023-02-08", "close": 0.013, "volume": 706922.0}, {"date": "2023-02-09", "close": 0.012, "volume": 842833.0}, {"date": "2023-02-10", "close": 0.011, "volume": 672675.0}, {"date": "2023-02-13", "close": 0.011, "volume": 3643428.0}, {"date": "2023-02-14", "close": 0.011, "volume": 1735637.0}, {"date": "2023-02-15", "close": 0.011, "volume": 764947.0}, {"date": "2023-02-16", "close": 0.012, "volume": 599879.0}, {"date": "2023-02-17", "close": 0.012, "volume": 3400894.0}, {"date": "2023-02-20", "close": 0.012, "volume": 95836.0}, {"date": "2023-02-21", "close": 0.012, "volume": 1265016.0}, {"date": "2023-02-22", "close": 0.011, "volume": 563782.0}, {"date": "2023-02-24", "close": 0.011, "volume": 3036452.0}, {"date": "2023-02-27", "close": 0.01, "volume": 1091699.0}, {"date": "2023-02-28", "close": 0.01, "volume": 225413.0}, {"date": "2023-03-01", "close": 0.01, "volume": 2106947.0}, {"date": "2023-03-02", "close": 0.011, "volume": 2685853.0}, {"date": "2023-03-03", "close": 0.011, "volume": 795811.0}, {"date": "2023-03-07", "close": 0.0105, "volume": 29783.0}, {"date": "2023-03-08", "close": 0.0105, "volume": 311991.0}, {"date": "2023-03-09", "close": 0.0105, "volume": 250000.0}, {"date": "2023-03-10", "close": 0.01, "volume": 312409.0}, {"date": "2023-03-13", "close": 0.009, "volume": 611401.0}, {"date": "2023-03-14", "close": 0.01, "volume": 150000.0}, {"date": "2023-03-16", "close": 0.01, "volume": 117656.0}, {"date": "2023-03-20", "close": 0.009, "volume": 2642182.0}, {"date": "2023-03-21", "close": 0.01, "volume": 722222.0}, {"date": "2023-03-22", "close": 0.01, "volume": 737155.0}, {"date": "2023-03-23", "close": 0.01, "volume": 296254.0}, {"date": "2023-03-24", "close": 0.012, "volume": 5030918.0}, {"date": "2023-03-27", "close": 0.012, "volume": 2500867.0}, {"date": "2023-03-28", "close": 0.012, "volume": 1866584.0}, {"date": "2023-03-29", "close": 0.0115, "volume": 666405.0}, {"date": "2023-03-30", "close": 0.012, "volume": 122256.0}, {"date": "2023-03-31", "close": 0.012, "volume": 53.0}, {"date": "2023-04-03", "close": 0.012, "volume": 100409.0}, {"date": "2023-04-04", "close": 0.011, "volume": 149000.0}, {"date": "2023-04-05", "close": 0.011, "volume": 90000.0}, {"date": "2023-04-06", "close": 0.01, "volume": 665794.0}, {"date": "2023-04-11", "close": 0.011, "volume": 485828.0}, {"date": "2023-04-13", "close": 0.011, "volume": 100000.0}, {"date": "2023-04-14", "close": 0.011, "volume": 1002362.0}, {"date": "2023-04-17", "close": 0.01, "volume": 5686632.0}, {"date": "2023-04-18", "close": 0.011, "volume": 6559175.0}, {"date": "2023-04-19", "close": 0.011, "volume": 1664789.0}, {"date": "2023-04-20", "close": 0.011, "volume": 1475786.0}, {"date": "2023-04-21", "close": 0.011, "volume": 86862.0}, {"date": "2023-04-24", "close": 0.011, "volume": 318828.0}, {"date": "2023-04-26", "close": 0.012, "volume": 500000.0}, {"date": "2023-04-27", "close": 0.012, "volume": 630000.0}, {"date": "2023-04-28", "close": 0.012, "volume": 166250.0}, {"date": "2023-05-01", "close": 0.011, "volume": 853081.0}, {"date": "2023-05-02", "close": 0.01, "volume": 473049.0}, {"date": "2023-05-03", "close": 0.01, "volume": 212562.0}, {"date": "2023-05-05", "close": 0.01, "volume": 293688.0}, {"date": "2023-05-09", "close": 0.009, "volume": 3731701.0}, {"date": "2023-05-10", "close": 0.01, "volume": 660000.0}, {"date": "2023-05-11", "close": 0.009, "volume": 543757.0}, {"date": "2023-05-15", "close": 0.0095, "volume": 2483257.0}, {"date": "2023-05-17", "close": 0.009, "volume": 3444829.0}, {"date": "2023-05-18", "close": 0.009, "volume": 1091.0}, {"date": "2023-05-19", "close": 0.009, "volume": 152761.0}, {"date": "2023-05-22", "close": 0.008, "volume": 25000.0}, {"date": "2023-05-23", "close": 0.008, "volume": 1515671.0}, {"date": "2023-05-24", "close": 0.008, "volume": 70450.0}, {"date": "2023-05-26", "close": 0.0085, "volume": 50000.0}, {"date": "2023-05-30", "close": 0.008, "volume": 500000.0}, {"date": "2023-06-01", "close": 0.0085, "volume": 73229.0}, {"date": "2023-06-02", "close": 0.008, "volume": 1989987.0}, {"date": "2023-06-06", "close": 0.009, "volume": 60000.0}, {"date": "2023-06-07", "close": 0.009, "volume": 127423.0}, {"date": "2023-06-08", "close": 0.008, "volume": 52000.0}, {"date": "2023-06-09", "close": 0.008, "volume": 15626.0}, {"date": "2023-06-13", "close": 0.008, "volume": 729836.0}, {"date": "2023-06-14", "close": 0.009, "volume": 1586090.0}, {"date": "2023-06-15", "close": 0.009, "volume": 111108.0}, {"date": "2023-06-16", "close": 0.009, "volume": 155000.0}, {"date": "2023-06-19", "close": 0.009, "volume": 1100000.0}, {"date": "2023-06-20", "close": 0.009, "volume": 547888.0}, {"date": "2023-06-21", "close": 0.009, "volume": 2085961.0}, {"date": "2023-06-22", "close": 0.01, "volume": 2763237.0}, {"date": "2023-06-23", "close": 0.01, "volume": 1566116.0}, {"date": "2023-06-26", "close": 0.011, "volume": 4164101.0}, {"date": "2023-06-27", "close": 0.012, "volume": 1579927.0}, {"date": "2023-06-28", "close": 0.011, "volume": 220204.0}, {"date": "2023-06-29", "close": 0.01, "volume": 2352949.0}, {"date": "2023-06-30", "close": 0.01, "volume": 288486.0}, {"date": "2023-07-03", "close": 0.012, "volume": 937135.0}, {"date": "2023-07-04", "close": 0.012, "volume": 4668311.0}, {"date": "2023-07-05", "close": 0.012, "volume": 169549.0}, {"date": "2023-07-06", "close": 0.013, "volume": 2510501.0}, {"date": "2023-07-07", "close": 0.013, "volume": 293978.0}, {"date": "2023-07-10", "close": 0.012, "volume": 403333.0}, {"date": "2023-07-11", "close": 0.011, "volume": 986823.0}, {"date": "2023-07-12", "close": 0.01, "volume": 3434388.0}, {"date": "2023-07-13", "close": 0.01, "volume": 5885.0}, {"date": "2023-07-14", "close": 0.012, "volume": 1668998.0}, {"date": "2023-07-17", "close": 0.012, "volume": 1707769.0}, {"date": "2023-07-18", "close": 0.012, "volume": 350000.0}, {"date": "2023-07-20", "close": 0.012, "volume": 2354543.0}, {"date": "2023-07-21", "close": 0.012, "volume": 369384.0}, {"date": "2023-07-24", "close": 0.012, "volume": 467297.0}, {"date": "2023-07-26", "close": 0.011, "volume": 1207829.0}, {"date": "2023-07-28", "close": 0.011, "volume": 610773.0}, {"date": "2023-07-31", "close": 0.01, "volume": 96145.0}, {"date": "2023-08-01", "close": 0.009, "volume": 1159831.0}, {"date": "2023-08-02", "close": 0.011, "volume": 6780.0}, {"date": "2023-08-03", "close": 0.01, "volume": 250000.0}, {"date": "2023-08-04", "close": 0.01, "volume": 2686302.0}, {"date": "2023-08-08", "close": 0.011, "volume": 805000.0}, {"date": "2023-08-09", "close": 0.01, "volume": 192109.0}, {"date": "2023-08-10", "close": 0.01, "volume": 56230.0}, {"date": "2023-08-11", "close": 0.011, "volume": 1348770.0}, {"date": "2023-08-16", "close": 0.011, "volume": 1145557.0}, {"date": "2023-08-17", "close": 0.011, "volume": 670968.0}, {"date": "2023-08-21", "close": 0.011, "volume": 879031.0}, {"date": "2023-08-22", "close": 0.01, "volume": 1653591.0}, {"date": "2023-08-23", "close": 0.01, "volume": 400000.0}, {"date": "2023-08-24", "close": 0.009, "volume": 855000.0}, {"date": "2023-08-25", "close": 0.009, "volume": 20000.0}, {"date": "2023-08-28", "close": 0.01, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.01, "volume": 1889423.0}, {"date": "2023-08-30", "close": 0.009, "volume": 80622.0}, {"date": "2023-08-31", "close": 0.009, "volume": 7081.0}, {"date": "2023-09-04", "close": 0.01, "volume": 1416294.0}, {"date": "2023-09-05", "close": 0.009, "volume": 301200.0}, {"date": "2023-09-11", "close": 0.009, "volume": 50000.0}, {"date": "2023-09-12", "close": 0.009, "volume": 394046.0}, {"date": "2023-09-14", "close": 0.01, "volume": 1424223.0}, {"date": "2023-09-15", "close": 0.01, "volume": 156280.0}, {"date": "2023-09-18", "close": 0.01, "volume": 2945.0}, {"date": "2023-09-19", "close": 0.01, "volume": 1658006.0}, {"date": "2023-09-20", "close": 0.0105, "volume": 106363.0}, {"date": "2023-09-21", "close": 0.011, "volume": 2977432.0}, {"date": "2023-09-25", "close": 0.01, "volume": 1138419.0}, {"date": "2023-09-27", "close": 0.011, "volume": 1670930.0}, {"date": "2023-09-28", "close": 0.0105, "volume": 145066.0}, {"date": "2023-09-29", "close": 0.01, "volume": 90000.0}, {"date": "2023-10-02", "close": 0.01, "volume": 511982.0}, {"date": "2023-10-04", "close": 0.009, "volume": 570645.0}, {"date": "2023-10-05", "close": 0.01, "volume": 223994.0}, {"date": "2023-10-06", "close": 0.01, "volume": 156006.0}, {"date": "2023-10-10", "close": 0.0105, "volume": 30000.0}, {"date": "2023-10-11", "close": 0.012, "volume": 2000000.0}, {"date": "2023-10-12", "close": 0.012, "volume": 4185969.0}, {"date": "2023-10-13", "close": 0.01, "volume": 835999.0}, {"date": "2023-10-16", "close": 0.01, "volume": 451000.0}, {"date": "2023-10-18", "close": 0.01, "volume": 360000.0}, {"date": "2023-10-19", "close": 0.01, "volume": 722079.0}, {"date": "2023-10-20", "close": 0.009, "volume": 373798.0}, {"date": "2023-10-23", "close": 0.009, "volume": 969656.0}, {"date": "2023-10-25", "close": 0.009, "volume": 1097777.0}, {"date": "2023-10-26", "close": 0.008, "volume": 47619.0}, {"date": "2023-10-27", "close": 0.009, "volume": 502986.0}, {"date": "2023-10-30", "close": 0.01, "volume": 276135.0}, {"date": "2023-10-31", "close": 0.009, "volume": 86420.0}, {"date": "2023-11-01", "close": 0.009, "volume": 200000.0}, {"date": "2023-11-02", "close": 0.01, "volume": 50000.0}, {"date": "2023-11-03", "close": 0.01, "volume": 358000.0}, {"date": "2023-11-06", "close": 0.009, "volume": 10000.0}, {"date": "2023-11-08", "close": 0.01, "volume": 65200.0}, {"date": "2023-11-09", "close": 0.01, "volume": 20000.0}, {"date": "2023-11-10", "close": 0.01, "volume": 5000.0}, {"date": "2023-11-13", "close": 0.01, "volume": 1412293.0}, {"date": "2023-11-14", "close": 0.01, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.011, "volume": 414343.0}, {"date": "2023-11-16", "close": 0.012, "volume": 4413626.0}, {"date": "2023-11-17", "close": 0.011, "volume": 2556799.0}, {"date": "2023-11-20", "close": 0.011, "volume": 1248106.0}, {"date": "2023-11-21", "close": 0.011, "volume": 71785.0}, {"date": "2023-11-22", "close": 0.011, "volume": 2225318.0}, {"date": "2023-11-23", "close": 0.011, "volume": 662315.0}, {"date": "2023-11-24", "close": 0.012, "volume": 530379.0}, {"date": "2023-11-27", "close": 0.013, "volume": 8534717.0}, {"date": "2023-11-28", "close": 0.015, "volume": 17561297.0}, {"date": "2023-11-29", "close": 0.013, "volume": 2330729.0}, {"date": "2023-11-30", "close": 0.013, "volume": 437731.0}, {"date": "2023-12-01", "close": 0.012, "volume": 3297355.0}, {"date": "2023-12-04", "close": 0.013, "volume": 806726.0}, {"date": "2023-12-05", "close": 0.012, "volume": 470582.0}, {"date": "2023-12-06", "close": 0.013, "volume": 881343.0}, {"date": "2023-12-07", "close": 0.013, "volume": 123353.0}, {"date": "2023-12-08", "close": 0.013, "volume": 115964.0}, {"date": "2023-12-11", "close": 0.012, "volume": 525000.0}, {"date": "2023-12-12", "close": 0.012, "volume": 398133.0}, {"date": "2023-12-14", "close": 0.012, "volume": 1856896.0}, {"date": "2023-12-15", "close": 0.012, "volume": 1830053.0}, {"date": "2023-12-18", "close": 0.012, "volume": 151754.0}, {"date": "2023-12-19", "close": 0.013, "volume": 984175.0}, {"date": "2023-12-20", "close": 0.013, "volume": 844060.0}, {"date": "2023-12-21", "close": 0.015, "volume": 752037.0}, {"date": "2023-12-22", "close": 0.013, "volume": 679005.0}, {"date": "2023-12-27", "close": 0.012, "volume": 73133.0}, {"date": "2023-12-28", "close": 0.013, "volume": 514000.0}, {"date": "2023-12-29", "close": 0.014, "volume": 250000.0}, {"date": "2024-01-02", "close": 0.015, "volume": 1353322.0}, {"date": "2024-01-03", "close": 0.015, "volume": 352704.0}, {"date": "2024-01-04", "close": 0.014, "volume": 321912.0}, {"date": "2024-01-08", "close": 0.016, "volume": 1158498.0}, {"date": "2024-01-09", "close": 0.015, "volume": 438931.0}, {"date": "2024-01-10", "close": 0.015, "volume": 135802.0}, {"date": "2024-01-11", "close": 0.015, "volume": 356384.0}, {"date": "2024-01-12", "close": 0.015, "volume": 721364.0}, {"date": "2024-01-15", "close": 0.014, "volume": 202213.0}, {"date": "2024-01-16", "close": 0.015, "volume": 70578.0}, {"date": "2024-01-17", "close": 0.015, "volume": 174714.0}, {"date": "2024-01-18", "close": 0.014, "volume": 1250176.0}, {"date": "2024-01-19", "close": 0.013, "volume": 30668.0}, {"date": "2024-01-22", "close": 0.013, "volume": 1525626.0}, {"date": "2024-01-23", "close": 0.012, "volume": 433239.0}, {"date": "2024-01-24", "close": 0.012, "volume": 50000.0}, {"date": "2024-01-29", "close": 0.013, "volume": 302890.0}, {"date": "2024-01-30", "close": 0.012, "volume": 267179.0}, {"date": "2024-02-01", "close": 0.011, "volume": 193335.0}, {"date": "2024-02-02", "close": 0.013, "volume": 28800.0}, {"date": "2024-02-06", "close": 0.013, "volume": 6000.0}, {"date": "2024-02-07", "close": 0.014, "volume": 1082246.0}, {"date": "2024-02-09", "close": 0.012, "volume": 2170950.0}, {"date": "2024-02-13", "close": 0.011, "volume": 911700.0}, {"date": "2024-02-14", "close": 0.011, "volume": 919204.0}, {"date": "2024-02-15", "close": 0.012, "volume": 84833.0}, {"date": "2024-02-19", "close": 0.012, "volume": 335167.0}, {"date": "2024-02-22", "close": 0.011, "volume": 415184.0}, {"date": "2024-02-26", "close": 0.011, "volume": 845932.0}, {"date": "2024-02-27", "close": 0.011, "volume": 265678.0}, {"date": "2024-02-28", "close": 0.012, "volume": 45454.0}, {"date": "2024-03-01", "close": 0.011, "volume": 280038.0}, {"date": "2024-03-05", "close": 0.01, "volume": 7004344.0}, {"date": "2024-03-06", "close": 0.01, "volume": 2576763.0}, {"date": "2024-03-12", "close": 0.01, "volume": 281477.0}, {"date": "2024-03-13", "close": 0.01, "volume": 2587272.0}, {"date": "2024-03-14", "close": 0.01, "volume": 451272.0}, {"date": "2024-03-15", "close": 0.01, "volume": 123525.0}, {"date": "2024-03-18", "close": 0.01, "volume": 600000.0}, {"date": "2024-03-19", "close": 0.011, "volume": 204760.0}, {"date": "2024-03-20", "close": 0.011, "volume": 23.0}, {"date": "2024-03-22", "close": 0.011, "volume": 340000.0}, {"date": "2024-03-25", "close": 0.01, "volume": 18333.0}, {"date": "2024-03-27", "close": 0.01, "volume": 99999.0}, {"date": "2024-03-28", "close": 0.01, "volume": 157222.0}, {"date": "2024-04-02", "close": 0.009, "volume": 10982.0}, {"date": "2024-04-03", "close": 0.01, "volume": 397531.0}, {"date": "2024-04-04", "close": 0.01, "volume": 154391.0}, {"date": "2024-04-08", "close": 0.01, "volume": 562756.0}, {"date": "2024-04-09", "close": 0.01, "volume": 1341499.0}, {"date": "2024-04-10", "close": 0.009, "volume": 81000.0}, {"date": "2024-04-11", "close": 0.009, "volume": 100000.0}, {"date": "2024-04-12", "close": 0.009, "volume": 243461.0}, {"date": "2024-04-15", "close": 0.011, "volume": 1414633.0}, {"date": "2024-04-17", "close": 0.009, "volume": 262180.0}, {"date": "2024-04-19", "close": 0.01, "volume": 94411.0}, {"date": "2024-04-22", "close": 0.011, "volume": 120500.0}, {"date": "2024-04-23", "close": 0.011, "volume": 205589.0}, {"date": "2024-04-29", "close": 0.011, "volume": 572716.0}, {"date": "2024-04-30", "close": 0.011, "volume": 476235.0}, {"date": "2024-05-01", "close": 0.011, "volume": 1415718.0}, {"date": "2024-05-02", "close": 0.011, "volume": 571428.0}, {"date": "2024-05-07", "close": 0.011, "volume": 882090.0}, {"date": "2024-05-08", "close": 0.012, "volume": 1369783.0}, {"date": "2024-05-09", "close": 0.012, "volume": 309482.0}, {"date": "2024-05-10", "close": 0.011, "volume": 34500.0}, {"date": "2024-05-13", "close": 0.01, "volume": 85000.0}, {"date": "2024-05-14", "close": 0.01, "volume": 1581500.0}, {"date": "2024-05-16", "close": 0.01, "volume": 50980.0}, {"date": "2024-05-17", "close": 0.01, "volume": 500000.0}, {"date": "2024-05-20", "close": 0.011, "volume": 200000.0}, {"date": "2024-05-21", "close": 0.011, "volume": 991987.0}, {"date": "2024-05-22", "close": 0.01, "volume": 191800.0}, {"date": "2024-05-23", "close": 0.01, "volume": 1139621.0}, {"date": "2024-05-27", "close": 0.01, "volume": 105293.0}, {"date": "2024-05-29", "close": 0.01, "volume": 538737.0}, {"date": "2024-05-30", "close": 0.01, "volume": 60000.0}, {"date": "2024-05-31", "close": 0.009, "volume": 609076.0}, {"date": "2024-06-04", "close": 0.009, "volume": 11590.0}, {"date": "2024-06-05", "close": 0.009, "volume": 797522.0}, {"date": "2024-06-13", "close": 0.008, "volume": 598904.0}, {"date": "2024-06-14", "close": 0.008, "volume": 279596.0}, {"date": "2024-06-17", "close": 0.007, "volume": 500000.0}, {"date": "2024-06-19", "close": 0.008, "volume": 20000.0}, {"date": "2024-06-24", "close": 0.008, "volume": 300000.0}, {"date": "2024-06-25", "close": 0.008, "volume": 398777.0}, {"date": "2024-06-26", "close": 0.008, "volume": 590221.0}, {"date": "2024-06-27", "close": 0.008, "volume": 187263.0}, {"date": "2024-07-03", "close": 0.008, "volume": 200000.0}, {"date": "2024-07-04", "close": 0.008, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.01, "volume": 1162390.0}, {"date": "2024-07-08", "close": 0.009, "volume": 86666.0}, {"date": "2024-07-09", "close": 0.008, "volume": 99999.0}, {"date": "2024-07-10", "close": 0.008, "volume": 200000.0}, {"date": "2024-07-11", "close": 0.01, "volume": 471336.0}, {"date": "2024-07-12", "close": 0.009, "volume": 81177.0}, {"date": "2024-07-15", "close": 0.009, "volume": 1395339.0}, {"date": "2024-07-17", "close": 0.009, "volume": 1361525.0}, {"date": "2024-07-19", "close": 0.009, "volume": 60568.0}, {"date": "2024-07-22", "close": 0.008, "volume": 400000.0}, {"date": "2024-07-23", "close": 0.008, "volume": 2014300.0}, {"date": "2024-07-24", "close": 0.008, "volume": 170807.0}, {"date": "2024-07-25", "close": 0.007, "volume": 145499.0}, {"date": "2024-07-26", "close": 0.009, "volume": 37050.0}, {"date": "2024-07-29", "close": 0.008, "volume": 149999.0}, {"date": "2024-07-30", "close": 0.008, "volume": 45500.0}, {"date": "2024-08-01", "close": 0.008, "volume": 2000000.0}, {"date": "2024-08-05", "close": 0.008, "volume": 183756.0}, {"date": "2024-08-06", "close": 0.007, "volume": 380368.0}, {"date": "2024-08-07", "close": 0.007, "volume": 22083.0}, {"date": "2024-08-08", "close": 0.008, "volume": 300000.0}, {"date": "2024-08-09", "close": 0.008, "volume": 100000.0}, {"date": "2024-08-14", "close": 0.008, "volume": 12500.0}, {"date": "2024-08-19", "close": 0.008, "volume": 488545.0}, {"date": "2024-08-21", "close": 0.007, "volume": 104419.0}, {"date": "2024-08-22", "close": 0.008, "volume": 433030.0}, {"date": "2024-08-28", "close": 0.007, "volume": 500000.0}, {"date": "2024-09-02", "close": 0.008, "volume": 191164.0}, {"date": "2024-09-03", "close": 0.008, "volume": 53000.0}, {"date": "2024-09-05", "close": 0.008, "volume": 225000.0}, {"date": "2024-09-09", "close": 0.009, "volume": 6793332.0}, {"date": "2024-09-10", "close": 0.01, "volume": 1104441.0}, {"date": "2024-09-11", "close": 0.01, "volume": 100000.0}, {"date": "2024-09-12", "close": 0.009, "volume": 58203.0}, {"date": "2024-09-16", "close": 0.009, "volume": 19000.0}, {"date": "2024-09-24", "close": 0.007, "volume": 145165.0}, {"date": "2024-09-25", "close": 0.008, "volume": 77621.0}, {"date": "2024-09-30", "close": 0.008, "volume": 231795.0}, {"date": "2024-10-01", "close": 0.008, "volume": 65000.0}, {"date": "2024-10-02", "close": 0.009, "volume": 118777.0}, {"date": "2024-10-03", "close": 0.009, "volume": 31000.0}, {"date": "2024-10-04", "close": 0.01, "volume": 897954.0}, {"date": "2024-10-07", "close": 0.009, "volume": 81992.0}, {"date": "2024-10-09", "close": 0.008, "volume": 68792.0}, {"date": "2024-10-10", "close": 0.011, "volume": 8611052.0}, {"date": "2024-10-11", "close": 0.01, "volume": 948260.0}, {"date": "2024-10-14", "close": 0.009, "volume": 1582916.0}, {"date": "2024-10-15", "close": 0.009, "volume": 480.0}, {"date": "2024-10-16", "close": 0.01, "volume": 378128.0}, {"date": "2024-10-17", "close": 0.01, "volume": 6000.0}, {"date": "2024-10-18", "close": 0.01, "volume": 2357789.0}, {"date": "2024-10-21", "close": 0.01, "volume": 330700.0}, {"date": "2024-10-22", "close": 0.009, "volume": 451512.0}, {"date": "2024-10-23", "close": 0.01, "volume": 1485426.0}, {"date": "2024-10-24", "close": 0.009, "volume": 525838.0}, {"date": "2024-10-29", "close": 0.011, "volume": 1566052.0}, {"date": "2024-10-30", "close": 0.011, "volume": 65601.0}, {"date": "2024-10-31", "close": 0.01, "volume": 12631.0}, {"date": "2024-11-01", "close": 0.0105, "volume": 50468.0}, {"date": "2024-11-04", "close": 0.01, "volume": 566051.0}, {"date": "2024-11-05", "close": 0.01, "volume": 26167.0}, {"date": "2024-11-06", "close": 0.011, "volume": 1627429.0}, {"date": "2024-11-07", "close": 0.012, "volume": 1296188.0}, {"date": "2024-11-08", "close": 0.012, "volume": 150307.0}, {"date": "2024-11-11", "close": 0.013, "volume": 237642.0}, {"date": "2024-11-12", "close": 0.012, "volume": 170416.0}, {"date": "2024-11-13", "close": 0.011, "volume": 1213.0}, {"date": "2024-11-18", "close": 0.011, "volume": 2689747.0}, {"date": "2024-11-19", "close": 0.014, "volume": 6087640.0}, {"date": "2024-11-20", "close": 0.013, "volume": 3146185.0}, {"date": "2024-11-21", "close": 0.012, "volume": 2693692.0}, {"date": "2024-11-22", "close": 0.011, "volume": 3100228.0}, {"date": "2024-11-25", "close": 0.009, "volume": 9809101.0}, {"date": "2024-11-26", "close": 0.009, "volume": 1531551.0}, {"date": "2024-11-27", "close": 0.01, "volume": 5641414.0}, {"date": "2024-11-28", "close": 0.009, "volume": 1559276.0}, {"date": "2024-11-29", "close": 0.011, "volume": 1992112.0}, {"date": "2024-12-02", "close": 0.009, "volume": 3311398.0}, {"date": "2024-12-03", "close": 0.01, "volume": 1633098.0}, {"date": "2024-12-04", "close": 0.01, "volume": 1384759.0}, {"date": "2024-12-06", "close": 0.009, "volume": 188888.0}, {"date": "2024-12-09", "close": 0.009, "volume": 885893.0}, {"date": "2024-12-10", "close": 0.008, "volume": 2200000.0}, {"date": "2024-12-11", "close": 0.0085, "volume": 8785.0}, {"date": "2024-12-12", "close": 0.009, "volume": 1342303.0}, {"date": "2024-12-13", "close": 0.009, "volume": 237950.0}, {"date": "2024-12-16", "close": 0.009, "volume": 1414307.0}, {"date": "2024-12-17", "close": 0.008, "volume": 2752648.0}, {"date": "2024-12-18", "close": 0.007, "volume": 1017962.0}, {"date": "2024-12-19", "close": 0.008, "volume": 2617467.0}, {"date": "2024-12-24", "close": 0.008, "volume": 1161270.0}, {"date": "2024-12-27", "close": 0.008, "volume": 1847874.0}, {"date": "2025-01-02", "close": 0.008, "volume": 425000.0}, {"date": "2025-01-03", "close": 0.009, "volume": 850812.0}, {"date": "2025-01-06", "close": 0.008, "volume": 326438.0}, {"date": "2025-01-07", "close": 0.008, "volume": 1535881.0}, {"date": "2025-01-08", "close": 0.008, "volume": 760308.0}, {"date": "2025-01-09", "close": 0.008, "volume": 500000.0}, {"date": "2025-01-13", "close": 0.008, "volume": 262233.0}, {"date": "2025-01-14", "close": 0.008, "volume": 1135874.0}, {"date": "2025-01-15", "close": 0.009, "volume": 628605.0}, {"date": "2025-01-16", "close": 0.008, "volume": 755557.0}, {"date": "2025-01-17", "close": 0.009, "volume": 320000.0}, {"date": "2025-01-20", "close": 0.009, "volume": 2701769.0}, {"date": "2025-01-21", "close": 0.009, "volume": 6120265.0}, {"date": "2025-01-22", "close": 0.009, "volume": 4085333.0}, {"date": "2025-01-23", "close": 0.009, "volume": 506000.0}, {"date": "2025-01-28", "close": 0.009, "volume": 546.0}, {"date": "2025-01-29", "close": 0.008, "volume": 4313189.0}, {"date": "2025-01-30", "close": 0.008, "volume": 596070.0}, {"date": "2025-02-03", "close": 0.008, "volume": 6842053.0}, {"date": "2025-02-04", "close": 0.008, "volume": 2816808.0}, {"date": "2025-02-05", "close": 0.008, "volume": 2099167.0}, {"date": "2025-02-06", "close": 0.009, "volume": 3002283.0}, {"date": "2025-02-07", "close": 0.008, "volume": 3185799.0}, {"date": "2025-02-10", "close": 0.008, "volume": 1030475.0}, {"date": "2025-02-11", "close": 0.007, "volume": 2557098.0}, {"date": "2025-02-12", "close": 0.008, "volume": 3360876.0}, {"date": "2025-02-13", "close": 0.008, "volume": 2505000.0}, {"date": "2025-02-14", "close": 0.008, "volume": 2605454.0}, {"date": "2025-02-17", "close": 0.008, "volume": 907215.0}, {"date": "2025-02-18", "close": 0.0085, "volume": 2583916.0}, {"date": "2025-02-19", "close": 0.008, "volume": 867799.0}, {"date": "2025-02-20", "close": 0.008, "volume": 140000.0}, {"date": "2025-02-21", "close": 0.009, "volume": 500000.0}, {"date": "2025-02-25", "close": 0.008, "volume": 2359490.0}, {"date": "2025-02-26", "close": 0.008, "volume": 374200.0}, {"date": "2025-02-27", "close": 0.008, "volume": 1186946.0}, {"date": "2025-02-28", "close": 0.008, "volume": 6124536.0}, {"date": "2025-03-04", "close": 0.008, "volume": 382339.0}, {"date": "2025-03-05", "close": 0.008, "volume": 25000.0}, {"date": "2025-03-06", "close": 0.008, "volume": 1274700.0}, {"date": "2025-03-10", "close": 0.008, "volume": 305300.0}, {"date": "2025-03-11", "close": 0.008, "volume": 614700.0}, {"date": "2025-03-12", "close": 0.009, "volume": 100000.0}, {"date": "2025-03-13", "close": 0.009, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.008, "volume": 124306.0}, {"date": "2025-03-18", "close": 0.009, "volume": 302500.0}, {"date": "2025-03-19", "close": 0.008, "volume": 815555.0}, {"date": "2025-03-20", "close": 0.009, "volume": 500000.0}, {"date": "2025-03-21", "close": 0.008, "volume": 390231.0}, {"date": "2025-03-24", "close": 0.007, "volume": 2271381.0}, {"date": "2025-03-25", "close": 0.007, "volume": 1306806.0}, {"date": "2025-03-27", "close": 0.008, "volume": 2608437.0}, {"date": "2025-03-28", "close": 0.007, "volume": 1132895.0}, {"date": "2025-03-31", "close": 0.008, "volume": 998641.0}, {"date": "2025-04-01", "close": 0.008, "volume": 1175886.0}, {"date": "2025-04-02", "close": 0.008, "volume": 882017.0}, {"date": "2025-04-03", "close": 0.008, "volume": 1991973.0}, {"date": "2025-04-07", "close": 0.007, "volume": 2942319.0}, {"date": "2025-04-08", "close": 0.007, "volume": 539537.0}, {"date": "2025-04-09", "close": 0.007, "volume": 270000.0}, {"date": "2025-04-10", "close": 0.007, "volume": 260428.0}, {"date": "2025-04-11", "close": 0.007, "volume": 498920.0}, {"date": "2025-04-14", "close": 0.007, "volume": 5899758.0}, {"date": "2025-04-15", "close": 0.007, "volume": 97383.0}, {"date": "2025-04-16", "close": 0.007, "volume": 57500.0}, {"date": "2025-04-17", "close": 0.008, "volume": 3837073.0}, {"date": "2025-04-22", "close": 0.006, "volume": 7515077.0}, {"date": "2025-04-23", "close": 0.007, "volume": 5206914.0}, {"date": "2025-04-24", "close": 0.008, "volume": 285000.0}, {"date": "2025-04-28", "close": 0.007, "volume": 1025000.0}, {"date": "2025-05-02", "close": 0.008, "volume": 33987657.0}, {"date": "2025-05-05", "close": 0.008, "volume": 7722940.0}, {"date": "2025-05-06", "close": 0.008, "volume": 6644452.0}, {"date": "2025-05-07", "close": 0.008, "volume": 1638595.0}, {"date": "2025-05-09", "close": 0.007, "volume": 717906.0}, {"date": "2025-05-12", "close": 0.0075, "volume": 378439.0}, {"date": "2025-05-13", "close": 0.007, "volume": 1800000.0}, {"date": "2025-05-14", "close": 0.007, "volume": 350940.0}, {"date": "2025-05-15", "close": 0.007, "volume": 134897.0}, {"date": "2025-05-16", "close": 0.0075, "volume": 16111.0}, {"date": "2025-05-19", "close": 0.007, "volume": 993055.0}, {"date": "2025-05-20", "close": 0.007, "volume": 1904429.0}, {"date": "2025-05-22", "close": 0.0075, "volume": 71994.0}, {"date": "2025-05-23", "close": 0.007, "volume": 226607.0}, {"date": "2025-05-26", "close": 0.007, "volume": 238959.0}, {"date": "2025-05-27", "close": 0.006, "volume": 4000000.0}, {"date": "2025-05-30", "close": 0.006, "volume": 42862.0}, {"date": "2025-06-02", "close": 0.006, "volume": 250000.0}, {"date": "2025-06-03", "close": 0.0065, "volume": 135860.0}, {"date": "2025-06-04", "close": 0.0065, "volume": 133887.0}, {"date": "2025-06-05", "close": 0.006, "volume": 239688.0}, {"date": "2025-06-06", "close": 0.006, "volume": 62032.0}, {"date": "2025-06-10", "close": 0.0065, "volume": 4485259.0}, {"date": "2025-06-11", "close": 0.006, "volume": 70000.0}, {"date": "2025-06-12", "close": 0.0065, "volume": 520000.0}, {"date": "2025-06-13", "close": 0.006, "volume": 973131.0}, {"date": "2025-06-16", "close": 0.0065, "volume": 79844.0}, {"date": "2025-06-23", "close": 0.006, "volume": 150000.0}, {"date": "2025-06-24", "close": 0.006, "volume": 1725000.0}, {"date": "2025-06-25", "close": 0.006, "volume": 150000.0}, {"date": "2025-06-26", "close": 0.006, "volume": 3036728.0}, {"date": "2025-06-27", "close": 0.006, "volume": 1495627.0}, {"date": "2025-06-30", "close": 0.006, "volume": 589146.0}, {"date": "2025-07-07", "close": 0.007, "volume": 5000.0}, {"date": "2025-07-08", "close": 0.007, "volume": 4029.0}, {"date": "2025-07-10", "close": 0.007, "volume": 85000.0}, {"date": "2025-07-11", "close": 0.006, "volume": 108085.0}, {"date": "2025-07-14", "close": 0.007, "volume": 371470.0}, {"date": "2025-07-15", "close": 0.007, "volume": 3024035.0}, {"date": "2025-07-17", "close": 0.006, "volume": 1009415.0}, {"date": "2025-07-23", "close": 0.0065, "volume": 5000.0}, {"date": "2025-07-24", "close": 0.007, "volume": 350000.0}, {"date": "2025-07-25", "close": 0.006, "volume": 420339.0}, {"date": "2025-07-28", "close": 0.006, "volume": 129496.0}, {"date": "2025-07-31", "close": 0.007, "volume": 2041572.0}, {"date": "2025-08-01", "close": 0.007, "volume": 505000.0}, {"date": "2025-08-04", "close": 0.007, "volume": 999942.0}, {"date": "2025-08-05", "close": 0.008, "volume": 993408.0}, {"date": "2025-08-06", "close": 0.008, "volume": 125000.0}, {"date": "2025-08-07", "close": 0.008, "volume": 44529.0}, {"date": "2025-08-08", "close": 0.007, "volume": 712594.0}, {"date": "2025-08-11", "close": 0.007, "volume": 1026785.0}, {"date": "2025-08-12", "close": 0.007, "volume": 1472611.0}, {"date": "2025-08-13", "close": 0.007, "volume": 2804.0}, {"date": "2025-08-15", "close": 0.006, "volume": 37000.0}, {"date": "2025-08-18", "close": 0.007, "volume": 4977420.0}, {"date": "2025-08-19", "close": 0.0075, "volume": 522421.0}, {"date": "2025-08-20", "close": 0.008, "volume": 726616.0}, {"date": "2025-08-22", "close": 0.008, "volume": 997864.0}, {"date": "2025-08-25", "close": 0.0065, "volume": 959194.0}, {"date": "2025-08-26", "close": 0.007, "volume": 6237667.0}, {"date": "2025-08-28", "close": 0.007, "volume": 3779061.0}, {"date": "2025-08-29", "close": 0.007, "volume": 45.0}, {"date": "2025-09-01", "close": 0.007, "volume": 646489.0}, {"date": "2025-09-02", "close": 0.007, "volume": 400000.0}, {"date": "2025-09-03", "close": 0.007, "volume": 3000000.0}, {"date": "2025-09-08", "close": 0.007, "volume": 4228881.0}, {"date": "2025-09-09", "close": 0.007, "volume": 2351015.0}, {"date": "2025-09-10", "close": 0.007, "volume": 2130584.0}, {"date": "2025-09-11", "close": 0.007, "volume": 838389.0}, {"date": "2025-09-12", "close": 0.008, "volume": 4521258.0}, {"date": "2025-09-15", "close": 0.008, "volume": 725250.0}, {"date": "2025-09-16", "close": 0.008, "volume": 5000.0}, {"date": "2025-09-17", "close": 0.007, "volume": 2761279.0}, {"date": "2025-09-18", "close": 0.007, "volume": 2371428.0}, {"date": "2025-09-19", "close": 0.0075, "volume": 149849.0}, {"date": "2025-09-22", "close": 0.008, "volume": 5104066.0}, {"date": "2025-09-24", "close": 0.008, "volume": 6250.0}, {"date": "2025-09-26", "close": 0.007, "volume": 3707063.0}, {"date": "2025-09-29", "close": 0.007, "volume": 784792.0}, {"date": "2025-09-30", "close": 0.008, "volume": 8299123.0}, {"date": "2025-10-01", "close": 0.007, "volume": 2665286.0}, {"date": "2025-10-02", "close": 0.007, "volume": 19759490.0}, {"date": "2025-10-03", "close": 0.007, "volume": 577105.0}, {"date": "2025-10-06", "close": 0.007, "volume": 14020.0}, {"date": "2025-10-07", "close": 0.008, "volume": 17643500.0}, {"date": "2025-10-08", "close": 0.009, "volume": 2854449.0}, {"date": "2025-10-09", "close": 0.01, "volume": 7801505.0}, {"date": "2025-10-10", "close": 0.01, "volume": 5107609.0}, {"date": "2025-10-13", "close": 0.01, "volume": 141383.0}, {"date": "2025-10-14", "close": 0.009, "volume": 18480250.0}, {"date": "2025-10-15", "close": 0.008, "volume": 1149500.0}, {"date": "2025-10-16", "close": 0.009, "volume": 411111.0}, {"date": "2025-10-17", "close": 0.01, "volume": 2667530.0}, {"date": "2025-10-20", "close": 0.007, "volume": 24487098.0}, {"date": "2025-10-21", "close": 0.007, "volume": 1124582.0}, {"date": "2025-10-22", "close": 0.007, "volume": 3144014.0}, {"date": "2025-10-23", "close": 0.0065, "volume": 211571.0}, {"date": "2025-10-24", "close": 0.007, "volume": 1000932.0}, {"date": "2025-10-27", "close": 0.008, "volume": 406240.0}, {"date": "2025-10-28", "close": 0.007, "volume": 2872608.0}, {"date": "2025-10-30", "close": 0.007, "volume": 71428.0}, {"date": "2025-10-31", "close": 0.007, "volume": 6000.0}, {"date": "2025-11-03", "close": 0.007, "volume": 1135390.0}, {"date": "2025-11-04", "close": 0.007, "volume": 286.0}, {"date": "2025-11-05", "close": 0.006, "volume": 569713.0}, {"date": "2025-11-06", "close": 0.007, "volume": 855000.0}, {"date": "2025-11-10", "close": 0.006, "volume": 2012136.0}, {"date": "2025-11-14", "close": 0.006, "volume": 875720.0}, {"date": "2025-11-17", "close": 0.006, "volume": 74000.0}, {"date": "2025-11-19", "close": 0.006, "volume": 701518.0}, {"date": "2025-11-20", "close": 0.006, "volume": 300000.0}, {"date": "2025-11-24", "close": 0.006, "volume": 7320459.0}, {"date": "2025-11-25", "close": 0.006, "volume": 3282191.0}, {"date": "2025-11-26", "close": 0.006, "volume": 640000.0}, {"date": "2025-11-27", "close": 0.006, "volume": 987730.0}, {"date": "2025-11-28", "close": 0.006, "volume": 350000.0}, {"date": "2025-12-01", "close": 0.007, "volume": 296242.0}, {"date": "2025-12-04", "close": 0.007, "volume": 15412.0}, {"date": "2025-12-05", "close": 0.007, "volume": 9191434.0}, {"date": "2025-12-08", "close": 0.007, "volume": 4226338.0}, {"date": "2025-12-09", "close": 0.007, "volume": 3662912.0}, {"date": "2025-12-10", "close": 0.007, "volume": 4497673.0}, {"date": "2025-12-11", "close": 0.007, "volume": 1414806.0}, {"date": "2025-12-16", "close": 0.01, "volume": 110395641.0}, {"date": "2025-12-17", "close": 0.009, "volume": 25760809.0}, {"date": "2025-12-18", "close": 0.0095, "volume": 14919016.0}, {"date": "2025-12-19", "close": 0.009, "volume": 3636063.0}, {"date": "2025-12-22", "close": 0.009, "volume": 3966310.0}, {"date": "2025-12-23", "close": 0.009, "volume": 3928931.0}, {"date": "2025-12-24", "close": 0.008, "volume": 28877280.0}, {"date": "2025-12-29", "close": 0.009, "volume": 15723855.0}, {"date": "2025-12-30", "close": 0.009, "volume": 5631943.0}, {"date": "2025-12-31", "close": 0.0085, "volume": 1951304.0}, {"date": "2026-01-02", "close": 0.009, "volume": 1755873.0}, {"date": "2026-01-05", "close": 0.009, "volume": 838625.0}, {"date": "2026-01-06", "close": 0.008, "volume": 1260275.0}, {"date": "2026-01-07", "close": 0.01, "volume": 11297120.0}, {"date": "2026-01-08", "close": 0.009, "volume": 4620477.0}, {"date": "2026-01-09", "close": 0.0095, "volume": 2291034.0}, {"date": "2026-01-12", "close": 0.009, "volume": 4855880.0}, {"date": "2026-01-13", "close": 0.008, "volume": 5704629.0}, {"date": "2026-01-14", "close": 0.009, "volume": 21770724.0}, {"date": "2026-01-15", "close": 0.009, "volume": 5807225.0}, {"date": "2026-01-16", "close": 0.01, "volume": 5986284.0}, {"date": "2026-01-19", "close": 0.01, "volume": 10029682.0}, {"date": "2026-01-20", "close": 0.01, "volume": 1443895.0}, {"date": "2026-01-21", "close": 0.009, "volume": 11998821.0}, {"date": "2026-01-22", "close": 0.011, "volume": 76216173.0}, {"date": "2026-01-23", "close": 0.013, "volume": 77443409.0}, {"date": "2026-01-27", "close": 0.014, "volume": 24147632.0}, {"date": "2026-01-28", "close": 0.012, "volume": 49614808.0}, {"date": "2026-01-29", "close": 0.012, "volume": 25448139.0}, {"date": "2026-01-30", "close": 0.0125, "volume": 9321392.0}, {"date": "2026-02-02", "close": 0.011, "volume": 24639103.0}, {"date": "2026-02-03", "close": 0.013, "volume": 7361865.0}, {"date": "2026-02-04", "close": 0.011, "volume": 35388249.0}, {"date": "2026-02-05", "close": 0.011, "volume": 6041764.0}, {"date": "2026-02-06", "close": 0.01, "volume": 20235820.0}, {"date": "2026-02-09", "close": 0.011, "volume": 4767707.0}, {"date": "2026-02-10", "close": 0.013, "volume": 10686256.0}, {"date": "2026-02-11", "close": 0.012, "volume": 6304451.0}, {"date": "2026-02-12", "close": 0.012, "volume": 4961994.0}, {"date": "2026-02-13", "close": 0.011, "volume": 2097607.0}, {"date": "2026-02-16", "close": 0.0125, "volume": 4039221.0}, {"date": "2026-02-17", "close": 0.012, "volume": 11304704.0}, {"date": "2026-02-18", "close": 0.0115, "volume": 5734624.0}, {"date": "2026-02-19", "close": 0.011, "volume": 17427382.0}, {"date": "2026-02-20", "close": 0.012, "volume": 25026704.0}, {"date": "2026-02-23", "close": 0.013, "volume": 15844984.0}, {"date": "2026-02-24", "close": 0.014, "volume": 36224787.0}, {"date": "2026-02-25", "close": 0.016, "volume": 47889237.0}, {"date": "2026-02-26", "close": 0.015, "volume": 36418968.0}, {"date": "2026-02-27", "close": 0.019, "volume": 73711868.0}, {"date": "2026-03-02", "close": 0.023, "volume": 75541712.0}, {"date": "2026-03-03", "close": 0.019, "volume": 92505585.0}, {"date": "2026-03-04", "close": 0.019, "volume": 24915721.0}, {"date": "2026-03-05", "close": 0.019, "volume": 49127557.0}, {"date": "2026-03-06", "close": 0.022, "volume": 27558503.0}, {"date": "2026-03-09", "close": 0.018, "volume": 53586644.0}, {"date": "2026-03-10", "close": 0.018, "volume": 26626515.0}, {"date": "2026-03-11", "close": 0.023, "volume": 50180681.0}, {"date": "2026-03-12", "close": 0.02, "volume": 31488105.0}, {"date": "2026-03-13", "close": 0.019, "volume": 20995847.0}, {"date": "2026-03-16", "close": 0.018, "volume": 12273171.0}, {"date": "2026-03-17", "close": 0.016, "volume": 32487746.0}, {"date": "2026-03-18", "close": 0.017, "volume": 13117754.0}, {"date": "2026-03-19", "close": 0.016, "volume": 17542718.0}, {"date": "2026-03-20", "close": 0.016, "volume": 12959480.0}, {"date": "2026-03-23", "close": 0.013, "volume": 33710237.0}, {"date": "2026-03-24", "close": 0.014, "volume": 14594850.0}, {"date": "2026-03-25", "close": 0.014, "volume": 13388270.0}, {"date": "2026-03-26", "close": 0.014, "volume": 16814905.0}, {"date": "2026-03-27", "close": 0.0135, "volume": 12327830.0}, {"date": "2026-03-30", "close": 0.014, "volume": 12784038.0}, {"date": "2026-03-31", "close": 0.014, "volume": 18636651.0}, {"date": "2026-04-01", "close": 0.015, "volume": 12244071.0}, {"date": "2026-04-02", "close": 0.014, "volume": 7989012.0}, {"date": "2026-04-07", "close": 0.016, "volume": 38062370.0}, {"date": "2026-04-08", "close": 0.015, "volume": 30081452.0}, {"date": "2026-04-09", "close": 0.015, "volume": 33922259.0}, {"date": "2026-04-10", "close": 0.014, "volume": 12018077.0}, {"date": "2026-04-13", "close": 0.016, "volume": 20492011.0}, {"date": "2026-04-14", "close": 0.016, "volume": 20467922.0}, {"date": "2026-04-15", "close": 0.016, "volume": 24725011.0}, {"date": "2026-04-16", "close": 0.015, "volume": 13996576.0}, {"date": "2026-04-17", "close": 0.014, "volume": 12166676.0}, {"date": "2026-04-20", "close": 0.015, "volume": 5862303.0}, {"date": "2026-04-21", "close": 0.015, "volume": 1641148.0}, {"date": "2026-04-22", "close": 0.015, "volume": 16827803.0}, {"date": "2026-04-23", "close": 0.014, "volume": 3227059.0}, {"date": "2026-04-24", "close": 0.014, "volume": 17206749.0}, {"date": "2026-04-27", "close": 0.013, "volume": 13979662.0}, {"date": "2026-04-28", "close": 0.013, "volume": 7418642.0}, {"date": "2026-04-29", "close": 0.013, "volume": 2917536.0}, {"date": "2026-04-30", "close": 0.012, "volume": 32018638.0}, {"date": "2026-05-01", "close": 0.01, "volume": 60976331.0}, {"date": "2026-05-04", "close": 0.012, "volume": 16372425.0}, {"date": "2026-05-05", "close": 0.011, "volume": 3754782.0}, {"date": "2026-05-06", "close": 0.012, "volume": 14543712.0}, {"date": "2026-05-07", "close": 0.012, "volume": 26312137.0}, {"date": "2026-05-08", "close": 0.011, "volume": 8588237.0}, {"date": "2026-05-11", "close": 0.011, "volume": 1789312.0}, {"date": "2026-05-12", "close": 0.012, "volume": 7566708.0}, {"date": "2026-05-13", "close": 0.012, "volume": 18472218.0}, {"date": "2026-05-14", "close": 0.011, "volume": 7179425.0}, {"date": "2026-05-15", "close": 0.011, "volume": 10722495.0}, {"date": "2026-05-18", "close": 0.011, "volume": 11895885.0}, {"date": "2026-05-19", "close": 0.01, "volume": 3934593.0}, {"date": "2026-05-20", "close": 0.011, "volume": 8930601.0}, {"date": "2026-05-21", "close": 0.009, "volume": 20776359.0}, {"date": "2026-05-22", "close": 0.01, "volume": 1815795.0}, {"date": "2026-05-25", "close": 0.009, "volume": 3351982.0}, {"date": "2026-05-26", "close": 0.011, "volume": 36021517.0}, {"date": "2026-05-27", "close": 0.011, "volume": 9428697.0}, {"date": "2026-05-28", "close": 0.011, "volume": 6373468.0}, {"date": "2026-05-29", "close": 0.011, "volume": 12837827.0}, {"date": "2026-06-01", "close": 0.0115, "volume": 4044305.0}, {"date": "2026-06-02", "close": 0.011, "volume": 5579526.0}, {"date": "2026-06-03", "close": 0.011, "volume": 7384415.0}, {"date": "2026-06-04", "close": 0.01, "volume": 3035577.0}, {"date": "2026-06-05", "close": 0.011, "volume": 1853781.0}, {"date": "2026-06-09", "close": 0.011, "volume": 5852168.0}, {"date": "2026-06-10", "close": 0.011, "volume": 1635605.0}, {"date": "2026-06-11", "close": 0.01, "volume": 3015860.0}, {"date": "2026-06-12", "close": 0.011, "volume": 5065923.0}, {"date": "2026-06-15", "close": 0.01, "volume": 5367791.0}, {"date": "2026-06-16", "close": 0.011, "volume": 8245983.0}, {"date": "2026-06-17", "close": 0.01, "volume": 2043330.0}, {"date": "2026-06-18", "close": 0.0105, "volume": 4241601.0}, {"date": "2026-06-19", "close": 0.01, "volume": 16969411.0}, {"date": "2026-06-22", "close": 0.01, "volume": 6013869.0}, {"date": "2026-06-23", "close": 0.011, "volume": 1655922.0}, {"date": "2026-06-24", "close": 0.011, "volume": 110515.0}, {"date": "2026-06-25", "close": 0.01, "volume": 7824522.0}, {"date": "2026-06-26", "close": 0.01, "volume": 3476045.0}, {"date": "2026-06-29", "close": 0.009, "volume": 6289073.0}, {"date": "2026-06-30", "close": 0.01, "volume": 1257957.0}, {"date": "2026-07-01", "close": 0.01, "volume": 1731556.0}, {"date": "2026-07-02", "close": 0.01, "volume": 76319.0}, {"date": "2026-07-03", "close": 0.011, "volume": 4024452.0}, {"date": "2026-07-06", "close": 0.01, "volume": 6730046.0}, {"date": "2026-07-07", "close": 0.01, "volume": 9210747.0}, {"date": "2026-07-08", "close": 0.009, "volume": 3002247.0}, {"date": "2026-07-09", "close": 0.01, "volume": 2540028.0}, {"date": "2026-07-10", "close": 0.011, "volume": 3810403.0}, {"date": "2026-07-13", "close": 0.01, "volume": 2284805.0}, {"date": "2026-07-14", "close": 0.009, "volume": 4769120.0}, {"date": "2026-07-15", "close": 0.009, "volume": 200027.0}, {"date": "2026-07-16", "close": 0.01, "volume": 1062039.0}, {"date": "2026-07-17", "close": 0.01, "volume": 1136160.0}, {"date": "2026-07-20", "close": 0.01, "volume": 8681532.0}, {"date": "2026-07-21", "close": 0.01, "volume": 564479.0}, {"date": "2026-07-22", "close": 0.01, "volume": 730002.0}, {"date": "2026-07-23", "close": 0.01, "volume": 2176464.0}, {"date": "2026-07-24", "close": 0.01, "volume": 98101.0}, {"date": "2026-07-27", "close": 0.01, "volume": 464744.0}, {"date": "2026-07-28", "close": 0.01, "volume": 1415171.0}, {"date": "2026-07-29", "close": 0.01, "volume": 5122797.0}, {"date": "2026-07-30", "close": 0.009, "volume": 21475685.0}, {"date": "2026-07-31", "close": 0.009, "volume": 17532311.0}, {"date": "2026-08-03", "close": 0.009, "volume": 7978169.0}, {"date": "2026-08-04", "close": 0.0095, "volume": 7452542.0}, {"date": "2026-08-05", "close": 0.009, "volume": 5082387.0}, {"date": "2026-08-06", "close": 0.01, "volume": 1803084.0}, {"date": "2026-08-07", "close": 0.01, "volume": 18442980.0}, {"date": "2026-08-10", "close": 0.01, "volume": 22767740.0}, {"date": "2026-08-11", "close": 0.01, "volume": 4631447.0}, {"date": "2026-08-12", "close": 0.009, "volume": 12695043.0}, {"date": "2026-08-13", "close": 0.009, "volume": 2506275.0}, {"date": "2026-08-14", "close": 0.01, "volume": 1411218.0}, {"date": "2026-08-17", "close": 0.009, "volume": 1198037.0}, {"date": "2026-08-18", "close": 0.009, "volume": 6947765.0}, {"date": "2026-08-19", "close": 0.01, "volume": 8735410.0}, {"date": "2026-08-20", "close": 0.009, "volume": 8541440.0}, {"date": "2026-08-21", "close": 0.01, "volume": 3342164.0}, {"date": "2026-08-24", "close": 0.01, "volume": 2836217.0}, {"date": "2026-08-25", "close": 0.009, "volume": 2078341.0}, {"date": "2026-08-26", "close": 0.009, "volume": 4785786.0}, {"date": "2026-08-27", "close": 0.01, "volume": 1681339.0}, {"date": "2026-08-28", "close": 0.01, "volume": 1806926.0}, {"date": "2026-08-31", "close": 0.01, "volume": 8651190.0}, {"date": "2026-09-01", "close": 0.01, "volume": 8853880.0}, {"date": "2026-09-02", "close": 0.01, "volume": 2526779.0}, {"date": "2026-09-03", "close": 0.009, "volume": 1367491.0}, {"date": "2026-09-04", "close": 0.01, "volume": 2321150.0}, {"date": "2026-09-07", "close": 0.01, "volume": 3178313.0}], "refreshing": true}