{"ticker": "VSR", "overview": {"name": "Voltaic Strategic Resources Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VSR", "has_prices": true, "as_of": "2026-09-18", "last": 0.025, "prev_close": 0.024, "change": 0.0010000000000000009, "change_pct": 0.041666666666666706, "session_volume": 224756.0, "vwap_5": 0.025321745500632577, "vwap_20": 0.026508933061787966, "vwap_60": 0.02662624421481648, "vwap_250": 0.03976926027375965, "high_52w": 0.065, "low_52w": 0.02, "avg_volume_20": 242881.45, "sessions": 400, "market_cap": {"value": 14003395.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126398", "src": "ASX", "ticker": "VSR", "cik": "", "company": "Voltaic Strategic Resources Ltd", "company_raw": "Voltaic Strategic Resources LTD", "who": "M Walshe", "who_key": "M Walshe", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M Walshe just moved their VSR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126398", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "ASX3Y-03106555-1", "src": "ASX", "ticker": "VSR", "cik": "", "company": "Voltaic Strategic Resources Ltd", "company_raw": "Voltaic Strategic Resources Ltd", "who": "Michael Walshe", "who_key": "Michael Walshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VSR hits the wire: Michael Walshe discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106555", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walshe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Raihani", "notice_type": "3Y", "direct_shares": 97700000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106552-6A1332019", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Walshe", "notice_type": "3Y", "direct_shares": 13383573.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106555-6A1332021", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walshe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walshe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walshe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/vsr", "needs_ocr": 0}], "directors": [{"name": "Yang", "first_seen": "2025-09-09", "last_seen": "2025-09-09", "status": "current", "notices": 1}, {"name": "Walshe", "first_seen": "2024-08-09", "last_seen": "2025-10-09", "status": "current", "notices": 2}, {"name": "Raihani", "first_seen": "2025-02-20", "last_seen": "2025-10-09", "status": "current", "notices": 5}, {"name": "R Yang", "first_seen": "2026-01-23", "last_seen": "2026-01-23", "status": "current", "notices": 1}, {"name": "Michael Walshe", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "M Walshe", "first_seen": "2026-01-06", "last_seen": "2026-07-01", "status": "current", "notices": 3}, {"name": "Daniel Raihani", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "D Raihani", "first_seen": "2024-09-10", "last_seen": "2026-07-01", "status": "current", "notices": 19}, {"name": "Mark Stowell", "first_seen": "2011-01-25", "last_seen": "2011-01-25", "status": "past", "notices": 1}, {"name": "M. Stowell", "first_seen": "2015-11-23", "last_seen": "2015-11-23", "status": "past", "notices": 1}, {"name": "M McCann", "first_seen": "2014-04-04", "last_seen": "2016-09-28", "status": "past", "notices": 2}, {"name": "G McGann", "first_seen": "2011-05-06", "last_seen": "2016-09-28", "status": "past", "notices": 7}, {"name": "J Whisler", "first_seen": "2016-06-20", "last_seen": "2017-11-28", "status": "past", "notices": 3}, {"name": "M Stowell", "first_seen": "2016-09-28", "last_seen": "2018-09-10", "status": "past", "notices": 6}, {"name": "D Izzard", "first_seen": "2023-07-21", "last_seen": "2023-07-21", "status": "past", "notices": 1}, {"name": "Reynolds", "first_seen": "2023-08-02", "last_seen": "2023-08-02", "status": "past", "notices": 1}, {"name": "Izzard", "first_seen": "2022-10-05", "last_seen": "2023-08-02", "status": "past", "notices": 2}, {"name": "Adams", "first_seen": "2023-08-02", "last_seen": "2023-08-02", "status": "past", "notices": 1}, {"name": "S Adams", "first_seen": "2019-06-26", "last_seen": "2024-01-02", "status": "past", "notices": 3}, {"name": "Izzard and Reynolds", "first_seen": "2024-12-09", "last_seen": "2024-12-09", "status": "past", "notices": 1}, {"name": "Hannaford", "first_seen": "2023-08-02", "last_seen": "2025-09-09", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155002-6A1352293"}, {"date": "2026-10-28", "form": "Asset Acquisition & Disposal", "title": "Completes Three WA Gold Projects", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154943-6A1352264"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification of cessation of securities - VSR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144672-6A1347823"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Expands WA Gold Portfolio", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144221-6A1347608"}, {"date": "2026-10-04", "form": "Asset Acquisition & Disposal", "title": "Divestment of non-core West Yilgarn Assets", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144175-6A1347585"}], "performance": {"ticker": "VSR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-01-21", "close": 0.197327375, "volume": 1702287.0}, {"date": "2011-01-24", "close": 0.197327375, "volume": 298311.0}, {"date": "2011-01-25", "close": 0.197327375, "volume": 425055.0}, {"date": "2011-01-27", "close": 0.207032, "volume": 30357.0}, {"date": "2011-01-28", "close": 0.207032, "volume": 4830.0}, {"date": "2011-01-31", "close": 0.21350175, "volume": 1120216.0}, {"date": "2011-02-01", "close": 0.223206375, "volume": 1131630.0}, {"date": "2011-02-02", "close": 0.236145875, "volume": 836615.0}, {"date": "2011-02-03", "close": 0.242615625, "volume": 289710.0}, {"date": "2011-02-04", "close": 0.232911, "volume": 366929.0}, {"date": "2011-02-07", "close": 0.232911, "volume": 363217.0}, {"date": "2011-02-08", "close": 0.232911, "volume": 102631.0}, {"date": "2011-02-09", "close": 0.22644125, "volume": 262761.0}, {"date": "2011-02-10", "close": 0.23938075, "volume": 2516745.0}, {"date": "2011-02-11", "close": 0.2458505, "volume": 360037.0}, {"date": "2011-02-14", "close": 0.232911, "volume": 262761.0}, {"date": "2011-02-15", "close": 0.2458505, "volume": 40156.0}, {"date": "2011-02-16", "close": 0.242615625, "volume": 90421.0}, {"date": "2011-02-17", "close": 0.23938075, "volume": 269796.0}, {"date": "2011-02-18", "close": 0.2458505, "volume": 274176.0}, {"date": "2011-02-21", "close": 0.23938075, "volume": 112060.0}, {"date": "2011-02-22", "close": 0.2458505, "volume": 1498953.0}, {"date": "2011-02-23", "close": 0.2458505, "volume": 364775.0}, {"date": "2011-02-24", "close": 0.23938075, "volume": 231848.0}, {"date": "2011-02-25", "close": 0.2458505, "volume": 17620.0}, {"date": "2011-02-28", "close": 0.2458505, "volume": 370957.0}, {"date": "2011-03-01", "close": 0.23938075, "volume": 154565.0}, {"date": "2011-03-02", "close": 0.23938075, "volume": 55644.0}, {"date": "2011-03-03", "close": 0.236145875, "volume": 144519.0}, {"date": "2011-03-04", "close": 0.236145875, "volume": 81147.0}, {"date": "2011-03-07", "close": 0.23938075, "volume": 340044.0}, {"date": "2011-03-08", "close": 0.236145875, "volume": 135790.0}, {"date": "2011-03-09", "close": 0.23938075, "volume": 181120.0}, {"date": "2011-03-10", "close": 0.232911, "volume": 46370.0}, {"date": "2011-03-11", "close": 0.229676125, "volume": 73882.0}, {"date": "2011-03-14", "close": 0.232911, "volume": 78022.0}, {"date": "2011-03-15", "close": 0.210266875, "volume": 285258.0}, {"date": "2011-03-16", "close": 0.2199715, "volume": 164829.0}, {"date": "2011-03-17", "close": 0.2199715, "volume": 18478.0}, {"date": "2011-03-18", "close": 0.22644125, "volume": 13911.0}, {"date": "2011-03-21", "close": 0.223206375, "volume": 23185.0}, {"date": "2011-03-22", "close": 0.223206375, "volume": 30913.0}, {"date": "2011-03-23", "close": 0.22644125, "volume": 426780.0}, {"date": "2011-03-24", "close": 0.25879, "volume": 470480.0}, {"date": "2011-03-25", "close": 0.23938075, "volume": 1172982.0}, {"date": "2011-03-28", "close": 0.23938075, "volume": 152598.0}, {"date": "2011-03-29", "close": 0.232911, "volume": 53325.0}, {"date": "2011-03-30", "close": 0.229676125, "volume": 147576.0}, {"date": "2011-03-31", "close": 0.229676125, "volume": 32836.0}, {"date": "2011-04-01", "close": 0.236145875, "volume": 27100.0}, {"date": "2011-04-04", "close": 0.236145875, "volume": 20506.0}, {"date": "2011-04-05", "close": 0.236145875, "volume": 15457.0}, {"date": "2011-04-06", "close": 0.236145875, "volume": 4314.0}, {"date": "2011-04-07", "close": 0.236145875, "volume": 30759.0}, {"date": "2011-04-08", "close": 0.229676125, "volume": 88881.0}, {"date": "2011-04-11", "close": 0.232911, "volume": 32459.0}, {"date": "2011-04-12", "close": 0.22644125, "volume": 92575.0}, {"date": "2011-04-13", "close": 0.22644125, "volume": 92739.0}, {"date": "2011-04-14", "close": 0.229676125, "volume": 60818.0}, {"date": "2011-04-15", "close": 0.229676125, "volume": 15457.0}, {"date": "2011-04-18", "close": 0.22644125, "volume": 146425.0}, {"date": "2011-04-19", "close": 0.22644125, "volume": 8141.0}, {"date": "2011-04-21", "close": 0.22644125, "volume": 13072.0}, {"date": "2011-04-28", "close": 0.21350175, "volume": 71100.0}, {"date": "2011-04-29", "close": 0.21350175, "volume": 82711.0}, {"date": "2011-05-02", "close": 0.207032, "volume": 135707.0}, {"date": "2011-05-03", "close": 0.203797125, "volume": 75737.0}, {"date": "2011-05-04", "close": 0.20056225, "volume": 43278.0}, {"date": "2011-05-05", "close": 0.190857625, "volume": 53016.0}, {"date": "2011-05-06", "close": 0.20056225, "volume": 137563.0}, {"date": "2011-05-09", "close": 0.21350175, "volume": 23185.0}, {"date": "2011-05-11", "close": 0.197327375, "volume": 61825.0}, {"date": "2011-05-17", "close": 0.190857625, "volume": 15457.0}, {"date": "2011-05-19", "close": 0.21350175, "volume": 185479.0}, {"date": "2011-05-24", "close": 0.21350175, "volume": 45951.0}, {"date": "2011-05-25", "close": 0.2199715, "volume": 152415.0}, {"date": "2011-05-26", "close": 0.22644125, "volume": 285005.0}, {"date": "2011-05-27", "close": 0.22644125, "volume": 61859.0}, {"date": "2011-05-30", "close": 0.2199715, "volume": 76122.0}, {"date": "2011-05-31", "close": 0.2199715, "volume": 35681.0}, {"date": "2011-06-01", "close": 0.223206375, "volume": 157348.0}, {"date": "2011-06-02", "close": 0.207032, "volume": 77283.0}, {"date": "2011-06-07", "close": 0.207032, "volume": 46370.0}, {"date": "2011-06-08", "close": 0.207032, "volume": 6028.0}, {"date": "2011-06-14", "close": 0.210266875, "volume": 6183.0}, {"date": "2011-06-16", "close": 0.207032, "volume": 46988.0}, {"date": "2011-06-17", "close": 0.210266875, "volume": 10820.0}, {"date": "2011-06-20", "close": 0.207032, "volume": 118320.0}, {"date": "2011-06-21", "close": 0.20056225, "volume": 54871.0}, {"date": "2011-06-22", "close": 0.181153, "volume": 200935.0}, {"date": "2011-06-23", "close": 0.18762275, "volume": 170022.0}, {"date": "2011-06-29", "close": 0.184387875, "volume": 4637.0}, {"date": "2011-06-30", "close": 0.1940925, "volume": 12642.0}, {"date": "2011-07-01", "close": 0.1940925, "volume": 10820.0}, {"date": "2011-07-04", "close": 0.190857625, "volume": 46370.0}, {"date": "2011-07-06", "close": 0.207032, "volume": 15920.0}, {"date": "2011-07-08", "close": 0.207032, "volume": 3285.0}, {"date": "2011-07-14", "close": 0.207032, "volume": 47142.0}, {"date": "2011-07-18", "close": 0.190857625, "volume": 111403.0}, {"date": "2011-07-22", "close": 0.207032, "volume": 23185.0}, {"date": "2011-07-25", "close": 0.203797125, "volume": 30912.0}, {"date": "2011-07-26", "close": 0.1940925, "volume": 6183.0}, {"date": "2011-08-03", "close": 0.181153, "volume": 796246.0}, {"date": "2011-08-05", "close": 0.181153, "volume": 4996.0}, {"date": "2011-08-08", "close": 0.181153, "volume": 2501.0}, {"date": "2011-08-09", "close": 0.158508875, "volume": 51007.0}, {"date": "2011-08-10", "close": 0.1682135, "volume": 161006.0}, {"date": "2011-08-12", "close": 0.16174375, "volume": 64918.0}, {"date": "2011-08-17", "close": 0.1682135, "volume": 103043.0}, {"date": "2011-08-24", "close": 0.18762275, "volume": 61002.0}, {"date": "2011-08-29", "close": 0.181153, "volume": 3186.0}, {"date": "2011-08-30", "close": 0.164978625, "volume": 7935.0}, {"date": "2011-08-31", "close": 0.16174375, "volume": 67527.0}, {"date": "2011-09-01", "close": 0.164978625, "volume": 2782.0}, {"date": "2011-09-02", "close": 0.1682135, "volume": 30913.0}, {"date": "2011-09-06", "close": 0.17468325, "volume": 115924.0}, {"date": "2011-09-07", "close": 0.16174375, "volume": 30913.0}, {"date": "2011-09-12", "close": 0.155274, "volume": 170813.0}, {"date": "2011-09-14", "close": 0.145569375, "volume": 28285.0}, {"date": "2011-09-16", "close": 0.14880425, "volume": 4173.0}, {"date": "2011-09-20", "close": 0.145569375, "volume": 92739.0}, {"date": "2011-09-22", "close": 0.145569375, "volume": 6183.0}, {"date": "2011-09-30", "close": 0.129395, "volume": 15457.0}, {"date": "2011-10-03", "close": 0.132629875, "volume": 20233.0}, {"date": "2011-10-04", "close": 0.132629875, "volume": 46370.0}, {"date": "2011-10-05", "close": 0.129395, "volume": 15457.0}, {"date": "2011-10-07", "close": 0.13586475, "volume": 1855.0}, {"date": "2011-10-10", "close": 0.139099625, "volume": 7728.0}, {"date": "2011-10-11", "close": 0.145569375, "volume": 92739.0}, {"date": "2011-10-13", "close": 0.1423345, "volume": 38641.0}, {"date": "2011-10-14", "close": 0.1423345, "volume": 30913.0}, {"date": "2011-10-18", "close": 0.145569375, "volume": 15457.0}, {"date": "2011-10-20", "close": 0.1423345, "volume": 17311.0}, {"date": "2011-10-26", "close": 0.1423345, "volume": 287.0}, {"date": "2011-10-27", "close": 0.139099625, "volume": 17477.0}, {"date": "2011-11-02", "close": 0.139099625, "volume": 6955.0}, {"date": "2011-11-03", "close": 0.139099625, "volume": 43268.0}, {"date": "2011-11-04", "close": 0.139099625, "volume": 6193.0}, {"date": "2011-11-11", "close": 0.139099625, "volume": 4445.0}, {"date": "2011-11-14", "close": 0.12292525, "volume": 126744.0}, {"date": "2011-11-17", "close": 0.129395, "volume": 52243.0}, {"date": "2011-11-18", "close": 0.129395, "volume": 139109.0}, {"date": "2011-11-21", "close": 0.126160125, "volume": 66463.0}, {"date": "2011-11-22", "close": 0.129395, "volume": 111287.0}, {"date": "2011-11-23", "close": 0.129395, "volume": 92739.0}, {"date": "2011-11-24", "close": 0.12292525, "volume": 143746.0}, {"date": "2011-11-25", "close": 0.132629875, "volume": 234133.0}, {"date": "2011-11-28", "close": 0.1423345, "volume": 15457.0}, {"date": "2011-11-30", "close": 0.145569375, "volume": 148918.0}, {"date": "2011-12-02", "close": 0.1682135, "volume": 200935.0}, {"date": "2011-12-05", "close": 0.1682135, "volume": 463670.0}, {"date": "2011-12-06", "close": 0.1682135, "volume": 81301.0}, {"date": "2011-12-07", "close": 0.171448375, "volume": 77283.0}, {"date": "2011-12-08", "close": 0.171448375, "volume": 238.0}, {"date": "2011-12-09", "close": 0.17468325, "volume": 234099.0}, {"date": "2011-12-12", "close": 0.17468325, "volume": 164860.0}, {"date": "2011-12-13", "close": 0.177918125, "volume": 52150.0}, {"date": "2011-12-16", "close": 0.17468325, "volume": 17157.0}, {"date": "2011-12-19", "close": 0.16174375, "volume": 20866.0}, {"date": "2011-12-21", "close": 0.155274, "volume": 109587.0}, {"date": "2012-01-03", "close": 0.158508875, "volume": 18642.0}, {"date": "2012-01-04", "close": 0.16174375, "volume": 12271.0}, {"date": "2012-01-11", "close": 0.16174375, "volume": 10820.0}, {"date": "2012-01-18", "close": 0.155274, "volume": 37096.0}, {"date": "2012-01-24", "close": 0.155274, "volume": 1546.0}, {"date": "2012-01-25", "close": 0.155274, "volume": 3221.0}, {"date": "2012-01-27", "close": 0.152039125, "volume": 3289.0}, {"date": "2012-01-30", "close": 0.1423345, "volume": 115924.0}, {"date": "2012-02-01", "close": 0.139099625, "volume": 5410.0}, {"date": "2012-02-03", "close": 0.139099625, "volume": 6925.0}, {"date": "2012-02-06", "close": 0.129395, "volume": 194083.0}, {"date": "2012-02-07", "close": 0.129395, "volume": 11319.0}, {"date": "2012-02-08", "close": 0.129395, "volume": 7728.0}, {"date": "2012-02-09", "close": 0.12292525, "volume": 5309.0}, {"date": "2012-02-15", "close": 0.129395, "volume": 565513.0}, {"date": "2012-02-16", "close": 0.126160125, "volume": 61826.0}, {"date": "2012-02-21", "close": 0.129395, "volume": 77283.0}, {"date": "2012-02-24", "close": 0.126160125, "volume": 62123.0}, {"date": "2012-03-01", "close": 0.126160125, "volume": 12674.0}, {"date": "2012-03-06", "close": 0.16174375, "volume": 178263.0}, {"date": "2012-03-08", "close": 0.16174375, "volume": 413946.0}, {"date": "2012-03-09", "close": 0.16174375, "volume": 63729.0}, {"date": "2012-03-12", "close": 0.184387875, "volume": 250361.0}, {"date": "2012-03-13", "close": 0.21350175, "volume": 185466.0}, {"date": "2012-03-14", "close": 0.164978625, "volume": 66771.0}, {"date": "2012-03-15", "close": 0.16174375, "volume": 44824.0}, {"date": "2012-03-16", "close": 0.1682135, "volume": 1546.0}, {"date": "2012-03-23", "close": 0.158508875, "volume": 278218.0}, {"date": "2012-03-27", "close": 0.17468325, "volume": 175690.0}, {"date": "2012-03-28", "close": 0.17468325, "volume": 69013.0}, {"date": "2012-04-02", "close": 0.155274, "volume": 22829.0}, {"date": "2012-04-03", "close": 0.155274, "volume": 5642.0}, {"date": "2012-04-10", "close": 0.155274, "volume": 161289.0}, {"date": "2012-04-11", "close": 0.1423345, "volume": 14341.0}, {"date": "2012-04-13", "close": 0.155274, "volume": 1020.0}, {"date": "2012-04-16", "close": 0.14880425, "volume": 77283.0}, {"date": "2012-04-18", "close": 0.14880425, "volume": 46370.0}, {"date": "2012-04-24", "close": 0.164978625, "volume": 72290.0}, {"date": "2012-04-26", "close": 0.1682135, "volume": 101179.0}, {"date": "2012-04-27", "close": 0.1682135, "volume": 3827.0}, {"date": "2012-04-30", "close": 0.1682135, "volume": 27086.0}, {"date": "2012-05-02", "close": 0.1940925, "volume": 1189986.0}, {"date": "2012-05-03", "close": 0.190857625, "volume": 55644.0}, {"date": "2012-05-09", "close": 0.20056225, "volume": 121156.0}, {"date": "2012-05-10", "close": 0.197327375, "volume": 9274.0}, {"date": "2012-05-11", "close": 0.197327375, "volume": 5023.0}, {"date": "2012-05-21", "close": 0.177918125, "volume": 8115.0}, {"date": "2012-05-23", "close": 0.181153, "volume": 55061.0}, {"date": "2012-05-24", "close": 0.184387875, "volume": 15457.0}, {"date": "2012-05-28", "close": 0.181153, "volume": 55753.0}, {"date": "2012-05-30", "close": 0.181153, "volume": 30913.0}, {"date": "2012-06-04", "close": 0.1682135, "volume": 16330.0}, {"date": "2012-06-07", "close": 0.18762275, "volume": 132926.0}, {"date": "2012-06-08", "close": 0.18762275, "volume": 3091.0}, {"date": "2012-06-19", "close": 0.1682135, "volume": 37096.0}, {"date": "2012-06-26", "close": 0.1682135, "volume": 46370.0}, {"date": "2012-06-28", "close": 0.1682135, "volume": 46370.0}, {"date": "2012-06-29", "close": 0.164978625, "volume": 61826.0}, {"date": "2012-07-02", "close": 0.164978625, "volume": 21639.0}, {"date": "2012-07-03", "close": 0.164978625, "volume": 15457.0}, {"date": "2012-07-04", "close": 0.1682135, "volume": 283628.0}, {"date": "2012-07-06", "close": 0.171448375, "volume": 66463.0}, {"date": "2012-07-10", "close": 0.1940925, "volume": 162294.0}, {"date": "2012-07-11", "close": 0.1940925, "volume": 77283.0}, {"date": "2012-07-12", "close": 0.190857625, "volume": 69091.0}, {"date": "2012-07-24", "close": 0.181153, "volume": 154565.0}, {"date": "2012-07-27", "close": 0.181153, "volume": 7728.0}, {"date": "2012-07-30", "close": 0.181153, "volume": 85011.0}, {"date": "2012-07-31", "close": 0.1682135, "volume": 43294.0}, {"date": "2012-08-01", "close": 0.1682135, "volume": 12350.0}, {"date": "2012-08-13", "close": 0.207032, "volume": 487775.0}, {"date": "2012-08-14", "close": 0.1940925, "volume": 33496.0}, {"date": "2012-08-16", "close": 0.171448375, "volume": 73970.0}, {"date": "2012-08-17", "close": 0.181153, "volume": 41733.0}, {"date": "2012-08-21", "close": 0.16174375, "volume": 21639.0}, {"date": "2012-08-23", "close": 0.16174375, "volume": 46370.0}, {"date": "2012-08-27", "close": 0.177918125, "volume": 146134.0}, {"date": "2012-08-28", "close": 0.177918125, "volume": 2813.0}, {"date": "2012-08-29", "close": 0.177918125, "volume": 8881.0}, {"date": "2012-08-30", "close": 0.16174375, "volume": 38862.0}, {"date": "2012-09-06", "close": 0.1682135, "volume": 39459.0}, {"date": "2012-09-07", "close": 0.1682135, "volume": 122793.0}, {"date": "2012-09-10", "close": 0.177918125, "volume": 115074.0}, {"date": "2012-09-11", "close": 0.1682135, "volume": 60311.0}, {"date": "2012-09-14", "close": 0.17468325, "volume": 55092.0}, {"date": "2012-09-18", "close": 0.177918125, "volume": 59287.0}, {"date": "2012-09-19", "close": 0.1682135, "volume": 7187.0}, {"date": "2012-09-20", "close": 0.16174375, "volume": 20720.0}, {"date": "2012-09-21", "close": 0.1423345, "volume": 190888.0}, {"date": "2012-09-27", "close": 0.1682135, "volume": 7187.0}, {"date": "2012-09-28", "close": 0.155274, "volume": 33773.0}, {"date": "2012-10-03", "close": 0.155274, "volume": 49461.0}, {"date": "2012-10-04", "close": 0.155274, "volume": 20094.0}, {"date": "2012-10-05", "close": 0.155274, "volume": 12365.0}, {"date": "2012-10-08", "close": 0.16174375, "volume": 38641.0}, {"date": "2012-10-11", "close": 0.16174375, "volume": 38641.0}, {"date": "2012-10-12", "close": 0.16174375, "volume": 6622.0}, {"date": "2012-10-15", "close": 0.16174375, "volume": 30913.0}, {"date": "2012-10-17", "close": 0.16174375, "volume": 102013.0}, {"date": "2012-10-19", "close": 0.16174375, "volume": 36657.0}, {"date": "2012-10-22", "close": 0.16174375, "volume": 146837.0}, {"date": "2012-10-23", "close": 0.16174375, "volume": 3864.0}, {"date": "2012-10-25", "close": 0.16174375, "volume": 2318.0}, {"date": "2012-10-29", "close": 0.181153, "volume": 185479.0}, {"date": "2012-10-30", "close": 0.181153, "volume": 105105.0}, {"date": "2012-10-31", "close": 0.1682135, "volume": 109466.0}, {"date": "2012-11-01", "close": 0.1682135, "volume": 7728.0}, {"date": "2012-11-02", "close": 0.1682135, "volume": 107244.0}, {"date": "2012-11-07", "close": 0.1682135, "volume": 19166.0}, {"date": "2012-11-12", "close": 0.1682135, "volume": 106109.0}, {"date": "2012-11-13", "close": 0.152039125, "volume": 154565.0}, {"date": "2012-11-14", "close": 0.152039125, "volume": 15457.0}, {"date": "2012-11-15", "close": 0.1682135, "volume": 46370.0}, {"date": "2012-11-16", "close": 0.16174375, "volume": 446198.0}, {"date": "2012-11-20", "close": 0.1682135, "volume": 68809.0}, {"date": "2012-11-23", "close": 0.181153, "volume": 30913.0}, {"date": "2012-11-26", "close": 0.16174375, "volume": 231848.0}, {"date": "2012-11-27", "close": 0.16174375, "volume": 55644.0}, {"date": "2012-11-28", "close": 0.17468325, "volume": 38641.0}, {"date": "2012-11-30", "close": 0.155274, "volume": 309131.0}, {"date": "2012-12-03", "close": 0.16174375, "volume": 15457.0}, {"date": "2012-12-05", "close": 0.155274, "volume": 15480.0}, {"date": "2012-12-10", "close": 0.155274, "volume": 176096.0}, {"date": "2012-12-11", "close": 0.155274, "volume": 9382.0}, {"date": "2012-12-17", "close": 0.155274, "volume": 34929.0}, {"date": "2012-12-21", "close": 0.155274, "volume": 77283.0}, {"date": "2012-12-24", "close": 0.1423345, "volume": 119556.0}, {"date": "2012-12-27", "close": 0.145569375, "volume": 15457.0}, {"date": "2012-12-31", "close": 0.158508875, "volume": 271511.0}, {"date": "2013-01-02", "close": 0.158508875, "volume": 425055.0}, {"date": "2013-01-08", "close": 0.16174375, "volume": 400849.0}, {"date": "2013-01-09", "close": 0.16174375, "volume": 57375.0}, {"date": "2013-01-10", "close": 0.158508875, "volume": 61826.0}, {"date": "2013-01-11", "close": 0.16174375, "volume": 110088.0}, {"date": "2013-01-14", "close": 0.16174375, "volume": 9274.0}, {"date": "2013-01-15", "close": 0.158508875, "volume": 30913.0}, {"date": "2013-01-17", "close": 0.158508875, "volume": 44478.0}, {"date": "2013-01-18", "close": 0.16174375, "volume": 166272.0}, {"date": "2013-01-21", "close": 0.1682135, "volume": 469539.0}, {"date": "2013-01-22", "close": 0.181153, "volume": 434870.0}, {"date": "2013-01-23", "close": 0.181153, "volume": 67683.0}, {"date": "2013-01-24", "close": 0.181153, "volume": 155957.0}, {"date": "2013-01-25", "close": 0.181153, "volume": 30913.0}, {"date": "2013-01-29", "close": 0.18762275, "volume": 158824.0}, {"date": "2013-01-30", "close": 0.1940925, "volume": 688442.0}, {"date": "2013-01-31", "close": 0.18762275, "volume": 60281.0}, {"date": "2013-02-01", "close": 0.18762275, "volume": 37096.0}, {"date": "2013-02-04", "close": 0.18762275, "volume": 154565.0}, {"date": "2013-02-05", "close": 0.18762275, "volume": 53739.0}, {"date": "2013-02-07", "close": 0.184387875, "volume": 61826.0}, {"date": "2013-02-08", "close": 0.18762275, "volume": 50121.0}, {"date": "2013-02-12", "close": 0.18762275, "volume": 248119.0}, {"date": "2013-02-14", "close": 0.18762275, "volume": 12674.0}, {"date": "2013-02-15", "close": 0.184387875, "volume": 77437.0}, {"date": "2013-02-18", "close": 0.181153, "volume": 24730.0}, {"date": "2013-02-19", "close": 0.181153, "volume": 59508.0}, {"date": "2013-02-22", "close": 0.18762275, "volume": 344681.0}, {"date": "2013-02-28", "close": 0.1682135, "volume": 77283.0}, {"date": "2013-03-01", "close": 0.17468325, "volume": 38641.0}, {"date": "2013-03-04", "close": 0.164978625, "volume": 122478.0}, {"date": "2013-03-05", "close": 0.14880425, "volume": 132555.0}, {"date": "2013-03-07", "close": 0.155274, "volume": 8903.0}, {"date": "2013-03-08", "close": 0.152039125, "volume": 13347.0}, {"date": "2013-03-11", "close": 0.152039125, "volume": 7728.0}, {"date": "2013-03-12", "close": 0.152039125, "volume": 7728.0}, {"date": "2013-03-13", "close": 0.152039125, "volume": 3091.0}, {"date": "2013-03-14", "close": 0.14880425, "volume": 46370.0}, {"date": "2013-03-15", "close": 0.14880425, "volume": 6183.0}, {"date": "2013-03-18", "close": 0.14880425, "volume": 43410.0}, {"date": "2013-03-21", "close": 0.14880425, "volume": 83753.0}, {"date": "2013-03-22", "close": 0.1423345, "volume": 95474.0}, {"date": "2013-03-27", "close": 0.1423345, "volume": 45003.0}, {"date": "2013-04-02", "close": 0.13586475, "volume": 46370.0}, {"date": "2013-04-05", "close": 0.13586475, "volume": 54098.0}, {"date": "2013-04-08", "close": 0.13586475, "volume": 2318.0}, {"date": "2013-04-11", "close": 0.129395, "volume": 74785.0}, {"date": "2013-04-15", "close": 0.129395, "volume": 105105.0}, {"date": "2013-04-17", "close": 0.129395, "volume": 23185.0}, {"date": "2013-04-23", "close": 0.12292525, "volume": 77283.0}, {"date": "2013-04-24", "close": 0.12292525, "volume": 15457.0}, {"date": "2013-04-26", "close": 0.119690375, "volume": 41733.0}, {"date": "2013-04-30", "close": 0.1164555, "volume": 151310.0}, {"date": "2013-05-08", "close": 0.09704625, "volume": 74191.0}, {"date": "2013-05-09", "close": 0.09704625, "volume": 15457.0}, {"date": "2013-05-13", "close": 0.103516, "volume": 21639.0}, {"date": "2013-05-14", "close": 0.09704625, "volume": 188570.0}, {"date": "2013-05-15", "close": 0.09704625, "volume": 108196.0}, {"date": "2013-05-17", "close": 0.0905765, "volume": 7728.0}, {"date": "2013-05-21", "close": 0.0905765, "volume": 108196.0}, {"date": "2013-05-22", "close": 0.0905765, "volume": 185479.0}, {"date": "2013-05-23", "close": 0.087341625, "volume": 402034.0}, {"date": "2013-05-27", "close": 0.08410675, "volume": 595077.0}, {"date": "2013-05-28", "close": 0.08410675, "volume": 23185.0}, {"date": "2013-06-04", "close": 0.08410675, "volume": 284400.0}, {"date": "2013-06-05", "close": 0.08410675, "volume": 86557.0}, {"date": "2013-06-11", "close": 0.08410675, "volume": 30913.0}, {"date": "2013-06-18", "close": 0.080871875, "volume": 18311.0}, {"date": "2013-06-19", "close": 0.077637, "volume": 19857.0}, {"date": "2013-06-21", "close": 0.08410675, "volume": 9510.0}, {"date": "2013-06-24", "close": 0.0905765, "volume": 145055.0}, {"date": "2013-06-26", "close": 0.0905765, "volume": 89884.0}, {"date": "2013-06-27", "close": 0.087341625, "volume": 49461.0}, {"date": "2013-06-28", "close": 0.09704625, "volume": 12365.0}, {"date": "2013-07-01", "close": 0.087341625, "volume": 500792.0}, {"date": "2013-07-03", "close": 0.0905765, "volume": 56726.0}, {"date": "2013-07-08", "close": 0.0905765, "volume": 54098.0}, {"date": "2013-07-10", "close": 0.087341625, "volume": 15457.0}, {"date": "2013-07-11", "close": 0.0905765, "volume": 130178.0}, {"date": "2013-07-12", "close": 0.0905765, "volume": 170022.0}, {"date": "2013-07-16", "close": 0.087341625, "volume": 23185.0}, {"date": "2013-07-29", "close": 0.080871875, "volume": 77283.0}, {"date": "2013-07-30", "close": 0.07116725, "volume": 791128.0}, {"date": "2013-07-31", "close": 0.07116725, "volume": 42461.0}, {"date": "2013-08-01", "close": 0.080871875, "volume": 344928.0}, {"date": "2013-08-02", "close": 0.077637, "volume": 7027.0}, {"date": "2013-08-05", "close": 0.08410675, "volume": 125724.0}, {"date": "2013-08-06", "close": 0.08410675, "volume": 154565.0}, {"date": "2013-08-08", "close": 0.07116725, "volume": 6955.0}, {"date": "2013-08-15", "close": 0.074402125, "volume": 23185.0}, {"date": "2013-08-16", "close": 0.074402125, "volume": 386414.0}, {"date": "2013-08-19", "close": 0.074402125, "volume": 38641.0}, {"date": "2013-08-20", "close": 0.074402125, "volume": 154565.0}, {"date": "2013-08-21", "close": 0.074402125, "volume": 7728.0}, {"date": "2013-08-30", "close": 0.087341625, "volume": 207238.0}, {"date": "2013-09-04", "close": 0.103516, "volume": 102941.0}, {"date": "2013-09-05", "close": 0.100281125, "volume": 84237.0}, {"date": "2013-09-06", "close": 0.100281125, "volume": 47144.0}, {"date": "2013-09-09", "close": 0.10998575, "volume": 100311.0}, {"date": "2013-09-11", "close": 0.106750875, "volume": 30913.0}, {"date": "2013-09-12", "close": 0.106750875, "volume": 78828.0}, {"date": "2013-09-27", "close": 0.077637, "volume": 102013.0}, {"date": "2013-10-07", "close": 0.07116725, "volume": 77283.0}, {"date": "2013-10-10", "close": 0.07116725, "volume": 108196.0}, {"date": "2013-10-11", "close": 0.077637, "volume": 200935.0}, {"date": "2013-10-17", "close": 0.077637, "volume": 61826.0}, {"date": "2013-10-18", "close": 0.074402125, "volume": 180247.0}, {"date": "2013-10-22", "close": 0.074402125, "volume": 19913.0}, {"date": "2013-10-23", "close": 0.074402125, "volume": 61826.0}, {"date": "2013-11-04", "close": 0.077637, "volume": 15457.0}, {"date": "2013-11-08", "close": 0.067932375, "volume": 579621.0}, {"date": "2013-11-11", "close": 0.07116725, "volume": 485336.0}, {"date": "2013-11-13", "close": 0.080871875, "volume": 3.0}, {"date": "2013-11-25", "close": 0.051758, "volume": 582650.0}, {"date": "2013-11-27", "close": 0.054992875, "volume": 99109.0}, {"date": "2013-11-28", "close": 0.048523125, "volume": 418685.0}, {"date": "2013-11-29", "close": 0.051758, "volume": 132926.0}, {"date": "2013-12-06", "close": 0.05046405, "volume": 7728.0}, {"date": "2013-12-12", "close": 0.040759425, "volume": 482244.0}, {"date": "2013-12-13", "close": 0.043347325, "volume": 74191.0}, {"date": "2013-12-19", "close": 0.044641275, "volume": 7728.0}, {"date": "2013-12-20", "close": 0.044641275, "volume": 13138.0}, {"date": "2014-01-07", "close": 0.043347325, "volume": 58735.0}, {"date": "2014-01-08", "close": 0.043347325, "volume": 29367.0}, {"date": "2014-01-10", "close": 0.043347325, "volume": 97376.0}, {"date": "2014-01-14", "close": 0.043347325, "volume": 46370.0}, {"date": "2014-01-16", "close": 0.040759425, "volume": 15457.0}, {"date": "2014-01-17", "close": 0.039465475, "volume": 98149.0}, {"date": "2014-01-24", "close": 0.04528825, "volume": 7728.0}, {"date": "2014-01-28", "close": 0.04528825, "volume": 4178.0}, {"date": "2014-01-29", "close": 0.04787615, "volume": 7728.0}, {"date": "2014-02-11", "close": 0.04787615, "volume": null}, {"date": "2014-02-12", "close": 0.04787615, "volume": 111851.0}, {"date": "2014-02-14", "close": 0.042053375, "volume": 140319.0}, {"date": "2014-02-17", "close": 0.04270035, "volume": 287699.0}, {"date": "2014-03-03", "close": 0.04270035, "volume": 170022.0}, {"date": "2014-03-04", "close": 0.04270035, "volume": 29925.0}, {"date": "2014-03-11", "close": 0.042053375, "volume": 183500.0}, {"date": "2014-03-13", "close": 0.040759425, "volume": 231848.0}, {"date": "2014-03-17", "close": 0.04011245, "volume": 309131.0}, {"date": "2014-03-18", "close": 0.032995725, "volume": 192219.0}, {"date": "2014-03-25", "close": 0.0336427, "volume": 46370.0}, {"date": "2014-04-02", "close": 0.034289675, "volume": 842382.0}, {"date": "2014-04-03", "close": 0.034289675, "volume": 18423.0}, {"date": "2014-04-07", "close": 0.0336427, "volume": 342318.0}, {"date": "2014-04-10", "close": 0.0388185, "volume": 15457.0}, {"date": "2014-04-14", "close": 0.0388185, "volume": 768190.0}, {"date": "2014-04-22", "close": 0.0388185, "volume": 228757.0}, {"date": "2014-04-24", "close": 0.04528825, "volume": 21639.0}, {"date": "2014-05-06", "close": 0.048523125, "volume": 90983.0}, {"date": "2014-05-13", "close": 0.048523125, "volume": 24941.0}, {"date": "2014-05-16", "close": 0.045935225, "volume": 172031.0}, {"date": "2014-05-26", "close": 0.045935225, "volume": 231848.0}, {"date": "2014-05-27", "close": 0.039465475, "volume": 30913.0}, {"date": "2014-05-28", "close": 0.039465475, "volume": 23185.0}, {"date": "2014-06-10", "close": 0.03234875, "volume": 958306.0}, {"date": "2014-06-11", "close": 0.03234875, "volume": 61826.0}, {"date": "2014-06-16", "close": 0.025879, "volume": 15457.0}, {"date": "2014-06-19", "close": 0.029113875, "volume": 30913.0}, {"date": "2014-06-20", "close": 0.029113875, "volume": 154565.0}, {"date": "2014-06-23", "close": 0.029113875, "volume": 279764.0}, {"date": "2014-06-25", "close": 0.030407825, "volume": 430077.0}, {"date": "2014-06-26", "close": 0.03234875, "volume": 2666044.0}, {"date": "2014-06-27", "close": 0.03234875, "volume": 289037.0}, {"date": "2014-06-30", "close": 0.032995725, "volume": 86248.0}, {"date": "2014-07-07", "close": 0.032995725, "volume": 74964.0}, {"date": "2014-07-18", "close": 0.032995725, "volume": 61826.0}, {"date": "2014-07-22", "close": 0.0388185, "volume": 200935.0}, {"date": "2014-07-23", "close": 0.03493665, "volume": 262761.0}, {"date": "2014-07-25", "close": 0.03234875, "volume": 30913.0}, {"date": "2014-07-28", "close": 0.03234875, "volume": 7728.0}, {"date": "2014-08-05", "close": 0.04528825, "volume": 104123.0}, {"date": "2014-08-15", "close": 0.03234875, "volume": 368892.0}, {"date": "2014-08-21", "close": 0.035583625, "volume": 144930.0}, {"date": "2014-08-26", "close": 0.035583625, "volume": 9636.0}, {"date": "2014-08-27", "close": 0.03234875, "volume": 154565.0}, {"date": "2014-09-10", "close": 0.03234875, "volume": 40015.0}, {"date": "2014-09-26", "close": 0.030407825, "volume": 154565.0}, {"date": "2014-10-03", "close": 0.026525975, "volume": 23185.0}, {"date": "2014-10-06", "close": 0.034289675, "volume": 47915.0}, {"date": "2014-10-09", "close": 0.025232025, "volume": 46370.0}, {"date": "2014-10-13", "close": 0.025879, "volume": 61826.0}, {"date": "2014-10-15", "close": 0.023938075, "volume": 46370.0}, {"date": "2014-10-17", "close": 0.022644125, "volume": 68009.0}, {"date": "2014-10-20", "close": 0.022644125, "volume": 807668.0}, {"date": "2014-10-21", "close": 0.022644125, "volume": 52724.0}, {"date": "2014-10-23", "close": 0.023938075, "volume": 230303.0}, {"date": "2014-10-24", "close": 0.023938075, "volume": 12976.0}, {"date": "2014-10-31", "close": 0.022644125, "volume": 13347.0}, {"date": "2014-11-06", "close": 0.022644125, "volume": 34004.0}, {"date": "2014-11-14", "close": 0.022644125, "volume": 46370.0}, {"date": "2014-11-20", "close": 0.022644125, "volume": 123652.0}, {"date": "2014-12-03", "close": 0.022644125, "volume": 309131.0}, {"date": "2014-12-05", "close": 0.022644125, "volume": 13467.0}, {"date": "2014-12-09", "close": 0.02199715, "volume": 411588.0}, {"date": "2014-12-11", "close": 0.022644125, "volume": 23185.0}, {"date": "2014-12-12", "close": 0.022644125, "volume": 108196.0}, {"date": "2014-12-19", "close": 0.02199715, "volume": 206674.0}, {"date": "2014-12-22", "close": 0.02199715, "volume": 56087.0}, {"date": "2015-01-05", "close": 0.02199715, "volume": 241065.0}, {"date": "2015-01-07", "close": 0.02199715, "volume": 243827.0}, {"date": "2015-02-13", "close": 0.018762275, "volume": 154565.0}, {"date": "2015-02-18", "close": 0.018762275, "volume": 151474.0}, {"date": "2015-02-20", "close": 0.018762275, "volume": 3091.0}, {"date": "2015-02-25", "close": 0.016174375, "volume": 61826.0}, {"date": "2015-02-27", "close": 0.0155274, "volume": 23185.0}, {"date": "2015-03-03", "close": 0.016174375, "volume": 60281.0}, {"date": "2015-03-09", "close": 0.01940925, "volume": 1546.0}, {"date": "2015-03-13", "close": 0.017468325, "volume": 125198.0}, {"date": "2015-03-27", "close": 0.016174375, "volume": 1236524.0}, {"date": "2015-03-30", "close": 0.0155274, "volume": 285946.0}, {"date": "2015-04-23", "close": 0.013586475, "volume": 30913.0}, {"date": "2015-04-24", "close": 0.0129395, "volume": 1563176.0}, {"date": "2015-04-28", "close": 0.0129395, "volume": 1404945.0}, {"date": "2015-05-01", "close": 0.01423345, "volume": 163839.0}, {"date": "2015-05-04", "close": 0.0155274, "volume": 182387.0}, {"date": "2015-05-07", "close": 0.01940925, "volume": 61826.0}, {"date": "2015-05-12", "close": 0.01940925, "volume": 6183.0}, {"date": "2015-05-27", "close": 0.01940925, "volume": 423509.0}, {"date": "2015-06-02", "close": 0.01940925, "volume": 108196.0}, {"date": "2015-07-02", "close": 0.022644125, "volume": 25812.0}, {"date": "2015-07-06", "close": 0.025879, "volume": 77283.0}, {"date": "2015-07-07", "close": 0.025879, "volume": 77283.0}, {"date": "2015-07-16", "close": 0.025879, "volume": 30913.0}, {"date": "2015-07-31", "close": 0.025879, "volume": 84433.0}, {"date": "2015-08-05", "close": 0.025879, "volume": 39219.0}, {"date": "2015-08-06", "close": 0.025879, "volume": 38063.0}, {"date": "2015-08-11", "close": 0.025879, "volume": 39219.0}, {"date": "2015-08-12", "close": 0.029113875, "volume": 61094.0}, {"date": "2015-08-24", "close": 0.01940925, "volume": 154565.0}, {"date": "2015-09-01", "close": 0.01940925, "volume": 91116.0}, {"date": "2015-09-04", "close": 0.022644125, "volume": 259670.0}, {"date": "2015-09-07", "close": 0.022644125, "volume": 18823.0}, {"date": "2015-09-10", "close": 0.025879, "volume": 92739.0}, {"date": "2015-09-24", "close": 0.025879, "volume": 293674.0}, {"date": "2015-09-30", "close": 0.025879, "volume": 15457.0}, {"date": "2015-10-07", "close": 0.0284669, "volume": 309131.0}, {"date": "2015-11-04", "close": 0.026525975, "volume": 24730.0}, {"date": "2015-11-10", "close": 0.026525975, "volume": 13911.0}, {"date": "2015-11-18", "close": 0.01940925, "volume": 15457.0}, {"date": "2015-11-25", "close": 0.020056225, "volume": 154565.0}, {"date": "2015-11-27", "close": 0.022644125, "volume": 58460.0}, {"date": "2015-12-09", "close": 0.022644125, "volume": 35482.0}, {"date": "2015-12-10", "close": 0.0232911, "volume": 37096.0}, {"date": "2015-12-24", "close": 0.022644125, "volume": 10820.0}, {"date": "2016-01-05", "close": 0.026525975, "volume": 32459.0}, {"date": "2016-01-18", "close": 0.027819925, "volume": 30913.0}, {"date": "2016-01-25", "close": 0.027819925, "volume": 36941.0}, {"date": "2016-01-27", "close": 0.027819925, "volume": 154565.0}, {"date": "2016-02-12", "close": 0.029113875, "volume": 154565.0}, {"date": "2016-02-15", "close": 0.029113875, "volume": 154565.0}, {"date": "2016-02-18", "close": 0.0310548, "volume": 309131.0}, {"date": "2016-02-22", "close": 0.0310548, "volume": 61826.0}, {"date": "2016-03-02", "close": 0.030407825, "volume": 459059.0}, {"date": "2016-03-04", "close": 0.029113875, "volume": 17978.0}, {"date": "2016-03-07", "close": 0.029113875, "volume": 128860.0}, {"date": "2016-03-08", "close": 0.029113875, "volume": 180270.0}, {"date": "2016-03-11", "close": 0.029113875, "volume": 386414.0}, {"date": "2016-03-16", "close": 0.0310548, "volume": 386414.0}, {"date": "2016-03-17", "close": 0.0310548, "volume": 542406.0}, {"date": "2016-03-22", "close": 0.0646975, "volume": 10664401.0}, {"date": "2016-03-23", "close": 0.06081565, "volume": 3452500.0}, {"date": "2016-03-24", "close": 0.0491701, "volume": 2027944.0}, {"date": "2016-03-29", "close": 0.054992875, "volume": 765717.0}, {"date": "2016-03-30", "close": 0.04270035, "volume": 2126447.0}, {"date": "2016-03-31", "close": 0.04270035, "volume": 356402.0}, {"date": "2016-04-01", "close": 0.0465822, "volume": 43278.0}, {"date": "2016-04-04", "close": 0.0362306, "volume": 2207204.0}, {"date": "2016-04-05", "close": 0.040759425, "volume": 1147010.0}, {"date": "2016-04-06", "close": 0.0388185, "volume": 284400.0}, {"date": "2016-04-07", "close": 0.040759425, "volume": 499718.0}, {"date": "2016-04-11", "close": 0.03752455, "volume": 200935.0}, {"date": "2016-04-12", "close": 0.0336427, "volume": 859211.0}, {"date": "2016-04-13", "close": 0.0336427, "volume": 1204615.0}, {"date": "2016-04-14", "close": 0.0362306, "volume": 186639.0}, {"date": "2016-04-15", "close": 0.0362306, "volume": 61826.0}, {"date": "2016-04-18", "close": 0.036877575, "volume": 393290.0}, {"date": "2016-04-19", "close": 0.0362306, "volume": 154553.0}, {"date": "2016-04-20", "close": 0.0388185, "volume": 77283.0}, {"date": "2016-04-21", "close": 0.0362306, "volume": 59528.0}, {"date": "2016-04-22", "close": 0.04011245, "volume": 45778.0}, {"date": "2016-04-26", "close": 0.0439943, "volume": 523781.0}, {"date": "2016-04-27", "close": 0.0414064, "volume": 77283.0}, {"date": "2016-05-03", "close": 0.042053375, "volume": 123652.0}, {"date": "2016-05-05", "close": 0.040759425, "volume": 318018.0}, {"date": "2016-05-11", "close": 0.035583625, "volume": 487458.0}, {"date": "2016-05-12", "close": 0.0336427, "volume": 264258.0}, {"date": "2016-05-13", "close": 0.03493665, "volume": 281929.0}, {"date": "2016-05-16", "close": 0.032995725, "volume": 772827.0}, {"date": "2016-05-17", "close": 0.038171525, "volume": 1468372.0}, {"date": "2016-05-19", "close": 0.0388185, "volume": 185479.0}, {"date": "2016-05-20", "close": 0.047229175, "volume": 3292953.0}, {"date": "2016-05-24", "close": 0.04528825, "volume": 384683.0}, {"date": "2016-05-25", "close": 0.04528825, "volume": 9861.0}, {"date": "2016-05-26", "close": 0.04528825, "volume": 1731.0}, {"date": "2016-05-27", "close": 0.03752455, "volume": 295035.0}, {"date": "2016-05-31", "close": 0.03234875, "volume": 973130.0}, {"date": "2016-06-01", "close": 0.035583625, "volume": 66463.0}, {"date": "2016-06-02", "close": 0.034289675, "volume": 168476.0}, {"date": "2016-06-06", "close": 0.0336427, "volume": 291356.0}, {"date": "2016-06-07", "close": 0.0362306, "volume": 154565.0}, {"date": "2016-06-09", "close": 0.03752455, "volume": 77283.0}, {"date": "2016-06-10", "close": 0.03752455, "volume": 77283.0}, {"date": "2016-06-15", "close": 0.034289675, "volume": 30913.0}, {"date": "2016-06-16", "close": 0.03493665, "volume": 193207.0}, {"date": "2016-06-17", "close": 0.03493665, "volume": 15457.0}, {"date": "2016-06-21", "close": 0.0336427, "volume": 6356.0}, {"date": "2016-06-22", "close": 0.04270035, "volume": 632918.0}, {"date": "2016-06-23", "close": 0.042053375, "volume": 309131.0}, {"date": "2016-06-30", "close": 0.038171525, "volume": 197680.0}, {"date": "2016-07-01", "close": 0.032995725, "volume": 580806.0}, {"date": "2016-07-04", "close": 0.03493665, "volume": 30913.0}, {"date": "2016-07-05", "close": 0.032995725, "volume": 525523.0}, {"date": "2016-07-06", "close": 0.031701775, "volume": 892716.0}, {"date": "2016-07-07", "close": 0.0336427, "volume": 139109.0}, {"date": "2016-07-11", "close": 0.031701775, "volume": 408510.0}, {"date": "2016-07-12", "close": 0.0310548, "volume": 285946.0}, {"date": "2016-07-13", "close": 0.0336427, "volume": 48302.0}, {"date": "2016-07-15", "close": 0.0310548, "volume": 17882.0}, {"date": "2016-07-18", "close": 0.030407825, "volume": 399646.0}, {"date": "2016-07-19", "close": 0.02976085, "volume": 231848.0}, {"date": "2016-07-20", "close": 0.03234875, "volume": 83079.0}, {"date": "2016-07-27", "close": 0.025232025, "volume": 171242.0}, {"date": "2016-07-28", "close": 0.025879, "volume": 62444.0}, {"date": "2016-07-29", "close": 0.03234875, "volume": 494610.0}, {"date": "2016-08-03", "close": 0.02458505, "volume": 476873.0}, {"date": "2016-08-04", "close": 0.021350175, "volume": 2644739.0}, {"date": "2016-08-05", "close": 0.01940925, "volume": 1142809.0}, {"date": "2016-08-09", "close": 0.0232911, "volume": 101811.0}, {"date": "2016-08-10", "close": 0.023938075, "volume": 132926.0}, {"date": "2016-08-11", "close": 0.025879, "volume": 92739.0}, {"date": "2016-08-19", "close": 0.025879, "volume": 146837.0}, {"date": "2016-08-24", "close": 0.026525975, "volume": 142200.0}, {"date": "2016-08-26", "close": 0.02717295, "volume": 154565.0}, {"date": "2016-08-31", "close": 0.02458505, "volume": 50388.0}, {"date": "2016-09-01", "close": 0.02458505, "volume": 231848.0}, {"date": "2016-09-02", "close": 0.02458505, "volume": 46370.0}, {"date": "2016-09-07", "close": 0.0232911, "volume": 98072.0}, {"date": "2016-09-09", "close": 0.02717295, "volume": 1101812.0}, {"date": "2016-09-12", "close": 0.02976085, "volume": 92739.0}, {"date": "2016-09-14", "close": 0.0284669, "volume": 290908.0}, {"date": "2016-09-15", "close": 0.02717295, "volume": 192882.0}, {"date": "2016-09-16", "close": 0.029113875, "volume": 108196.0}, {"date": "2016-09-20", "close": 0.02717295, "volume": 18548.0}, {"date": "2016-09-21", "close": 0.02976085, "volume": 101107.0}, {"date": "2016-09-22", "close": 0.02717295, "volume": 174659.0}, {"date": "2016-09-23", "close": 0.027819925, "volume": 489973.0}, {"date": "2016-09-27", "close": 0.02717295, "volume": 134472.0}, {"date": "2016-09-28", "close": 0.02717295, "volume": 154565.0}, {"date": "2016-09-29", "close": 0.029113875, "volume": 200964.0}, {"date": "2016-09-30", "close": 0.027819925, "volume": 54098.0}, {"date": "2016-10-04", "close": 0.027819925, "volume": 231848.0}, {"date": "2016-10-06", "close": 0.027819925, "volume": 959122.0}, {"date": "2016-10-07", "close": 0.0310548, "volume": 667442.0}, {"date": "2016-10-10", "close": 0.0310548, "volume": 16879.0}, {"date": "2016-10-17", "close": 0.03234875, "volume": 915202.0}, {"date": "2016-10-18", "close": 0.03234875, "volume": 256579.0}, {"date": "2016-10-19", "close": 0.03234875, "volume": 154565.0}, {"date": "2016-10-21", "close": 0.035583625, "volume": 137704.0}, {"date": "2016-10-27", "close": 0.03234875, "volume": 82215.0}, {"date": "2016-10-28", "close": 0.03234875, "volume": 69383.0}, {"date": "2016-11-02", "close": 0.03234875, "volume": 20542.0}, {"date": "2016-11-04", "close": 0.034289675, "volume": 30913.0}, {"date": "2016-11-14", "close": 0.0284669, "volume": 85011.0}, {"date": "2016-11-21", "close": 0.034289675, "volume": 177750.0}, {"date": "2016-11-24", "close": 0.030407825, "volume": 154565.0}, {"date": "2016-11-29", "close": 0.03234875, "volume": 77283.0}, {"date": "2016-11-30", "close": 0.0310548, "volume": 1005.0}, {"date": "2016-12-06", "close": 0.0310548, "volume": 117858.0}, {"date": "2016-12-07", "close": 0.03234875, "volume": 431508.0}, {"date": "2016-12-08", "close": 0.03234875, "volume": 51337.0}, {"date": "2016-12-09", "close": 0.029113875, "volume": 401243.0}, {"date": "2016-12-12", "close": 0.02717295, "volume": 46370.0}, {"date": "2016-12-22", "close": 0.027819925, "volume": 77283.0}, {"date": "2016-12-28", "close": 0.0310548, "volume": 15619.0}, {"date": "2017-01-04", "close": 0.0310548, "volume": 115924.0}, {"date": "2017-01-20", "close": 0.0284669, "volume": 911936.0}, {"date": "2017-01-25", "close": 0.030407825, "volume": 16773.0}, {"date": "2017-01-30", "close": 0.030407825, "volume": 160977.0}, {"date": "2017-02-13", "close": 0.029113875, "volume": 46370.0}, {"date": "2017-02-14", "close": 0.02717295, "volume": 84625.0}, {"date": "2017-02-16", "close": 0.02717295, "volume": 224506.0}, {"date": "2017-03-06", "close": 0.026525975, "volume": 100060.0}, {"date": "2017-03-07", "close": 0.026525975, "volume": 463696.0}, {"date": "2017-03-17", "close": 0.022644125, "volume": 95831.0}, {"date": "2017-03-20", "close": 0.022644125, "volume": 101497.0}, {"date": "2017-03-21", "close": 0.02458505, "volume": 53069.0}, {"date": "2017-03-22", "close": 0.025232025, "volume": 100468.0}, {"date": "2017-03-24", "close": 0.02458505, "volume": 178780.0}, {"date": "2017-03-30", "close": 0.023938075, "volume": 193207.0}, {"date": "2017-03-31", "close": 0.022644125, "volume": 335305.0}, {"date": "2017-04-03", "close": 0.02199715, "volume": 219993.0}, {"date": "2017-04-05", "close": 0.0232911, "volume": 154565.0}, {"date": "2017-04-13", "close": 0.022644125, "volume": 105350.0}, {"date": "2017-04-18", "close": 0.022644125, "volume": 7557.0}, {"date": "2017-04-19", "close": 0.02199715, "volume": 24730.0}, {"date": "2017-05-12", "close": 0.02199715, "volume": 964.0}, {"date": "2017-05-19", "close": 0.01940925, "volume": 54098.0}, {"date": "2017-05-25", "close": 0.014880425, "volume": 154565.0}, {"date": "2017-05-26", "close": 0.0155274, "volume": 57962.0}, {"date": "2017-05-31", "close": 0.017468325, "volume": 540979.0}, {"date": "2017-06-01", "close": 0.017468325, "volume": 328790.0}, {"date": "2017-06-02", "close": 0.0181153, "volume": 77283.0}, {"date": "2017-06-05", "close": 0.021350175, "volume": 255205.0}, {"date": "2017-06-08", "close": 0.02199715, "volume": 707137.0}, {"date": "2017-06-13", "close": 0.017468325, "volume": 231848.0}, {"date": "2017-06-14", "close": 0.0181153, "volume": 108196.0}, {"date": "2017-06-16", "close": 0.016174375, "volume": 176977.0}, {"date": "2017-06-19", "close": 0.01682135, "volume": 1545655.0}, {"date": "2017-06-20", "close": 0.017468325, "volume": 309131.0}, {"date": "2017-06-23", "close": 0.017468325, "volume": 154565.0}, {"date": "2017-06-26", "close": 0.018762275, "volume": 293674.0}, {"date": "2017-06-29", "close": 0.016174375, "volume": 38641.0}, {"date": "2017-07-04", "close": 0.022644125, "volume": 216392.0}, {"date": "2017-07-11", "close": 0.0207032, "volume": 77283.0}, {"date": "2017-07-27", "close": 0.0155274, "volume": 77283.0}, {"date": "2017-08-02", "close": 0.0155274, "volume": 11184.0}, {"date": "2017-08-03", "close": 0.009704625, "volume": 39204.0}, {"date": "2017-08-08", "close": 0.0129395, "volume": 77283.0}, {"date": "2017-08-29", "close": 0.01164555, "volume": 77283.0}, {"date": "2017-09-04", "close": 0.013586475, "volume": 37096.0}, {"date": "2017-09-11", "close": 0.012292525, "volume": 43433.0}, {"date": "2017-09-13", "close": 0.0129395, "volume": 15457.0}, {"date": "2017-09-15", "close": 0.0129395, "volume": 123652.0}, {"date": "2017-09-18", "close": 0.0103516, "volume": 124580.0}, {"date": "2017-09-20", "close": 0.0103516, "volume": 772827.0}, {"date": "2017-09-22", "close": 0.0103516, "volume": 116222.0}, {"date": "2017-09-25", "close": 0.0129395, "volume": 46370.0}, {"date": "2017-09-29", "close": 0.013586475, "volume": 40187.0}, {"date": "2017-10-03", "close": 0.014880425, "volume": 772827.0}, {"date": "2017-10-05", "close": 0.01423345, "volume": 68009.0}, {"date": "2017-10-12", "close": 0.01164555, "volume": 247320.0}, {"date": "2017-10-13", "close": 0.0129395, "volume": 1113317.0}, {"date": "2017-10-23", "close": 0.012277927, "volume": 403162.0}, {"date": "2017-10-25", "close": 0.011555696, "volume": 276920.0}, {"date": "2017-10-30", "close": 0.011555696, "volume": 317073.0}, {"date": "2017-10-31", "close": 0.011555696, "volume": 300804.0}, {"date": "2017-11-02", "close": 0.0097779, "volume": 16875.0}, {"date": "2017-11-03", "close": 0.008889, "volume": 3881201.0}, {"date": "2017-11-06", "close": 0.008889, "volume": 549920.0}, {"date": "2017-11-07", "close": 0.008889, "volume": 1012487.0}, {"date": "2017-11-10", "close": 0.008889, "volume": 16875.0}, {"date": "2017-11-13", "close": 0.0106668, "volume": 93374.0}, {"date": "2017-11-14", "close": 0.008889, "volume": 404995.0}, {"date": "2017-11-15", "close": 0.008889, "volume": 56249.0}, {"date": "2017-11-16", "close": 0.0080001, "volume": 101249.0}, {"date": "2017-11-17", "close": 0.0106668, "volume": 250208.0}, {"date": "2017-11-20", "close": 0.0106668, "volume": 729362.0}, {"date": "2017-11-21", "close": 0.008889, "volume": 38250.0}, {"date": "2017-11-23", "close": 0.0115557, "volume": 635988.0}, {"date": "2017-11-24", "close": 0.0115557, "volume": 1768478.0}, {"date": "2017-11-27", "close": 0.0115557, "volume": 59191.0}, {"date": "2017-11-28", "close": 0.0097779, "volume": 3540949.0}, {"date": "2017-11-29", "close": 0.0106668, "volume": 1023737.0}, {"date": "2017-11-30", "close": 0.0097779, "volume": 2406696.0}, {"date": "2017-12-01", "close": 0.0097779, "volume": 111890.0}, {"date": "2017-12-04", "close": 0.008889, "volume": 1147486.0}, {"date": "2017-12-05", "close": 0.008889, "volume": 877489.0}, {"date": "2017-12-06", "close": 0.0097779, "volume": 348746.0}, {"date": "2017-12-07", "close": 0.008889, "volume": 393745.0}, {"date": "2017-12-08", "close": 0.0080001, "volume": 2594218.0}, {"date": "2017-12-11", "close": 0.008889, "volume": 446634.0}, {"date": "2017-12-12", "close": 0.008889, "volume": 112499.0}, {"date": "2017-12-13", "close": 0.0080001, "volume": 112499.0}, {"date": "2017-12-15", "close": 0.0071112, "volume": 50912.0}, {"date": "2017-12-18", "close": 0.0080001, "volume": 281246.0}, {"date": "2017-12-19", "close": 0.008889, "volume": 112499.0}, {"date": "2017-12-22", "close": 0.0080001, "volume": 1799978.0}, {"date": "2017-12-29", "close": 0.0080001, "volume": 131249.0}, {"date": "2018-01-02", "close": 0.0071112, "volume": 28125.0}, {"date": "2018-01-04", "close": 0.008889, "volume": 2249972.0}, {"date": "2018-01-05", "close": 0.008889, "volume": 281246.0}, {"date": "2018-01-08", "close": 0.008889, "volume": 1124986.0}, {"date": "2018-01-09", "close": 0.008889, "volume": 222747.0}, {"date": "2018-01-11", "close": 0.008889, "volume": 363939.0}, {"date": "2018-01-15", "close": 0.008889, "volume": 1083485.0}, {"date": "2018-01-16", "close": 0.008889, "volume": 113521.0}, {"date": "2018-01-17", "close": 0.008889, "volume": 187158.0}, {"date": "2018-01-18", "close": 0.008889, "volume": 13295.0}, {"date": "2018-01-24", "close": 0.008889, "volume": 3214085.0}, {"date": "2018-01-25", "close": 0.008889, "volume": 160873.0}, {"date": "2018-01-30", "close": 0.0080001, "volume": 165337.0}, {"date": "2018-01-31", "close": 0.0097779, "volume": 1001201.0}, {"date": "2018-02-01", "close": 0.008889, "volume": 11250.0}, {"date": "2018-02-02", "close": 0.008889, "volume": 134238.0}, {"date": "2018-02-05", "close": 0.008889, "volume": 2375841.0}, {"date": "2018-02-06", "close": 0.0071112, "volume": 2336358.0}, {"date": "2018-02-08", "close": 0.008889, "volume": 153842.0}, {"date": "2018-02-09", "close": 0.008889, "volume": 14503564.0}, {"date": "2018-02-14", "close": 0.008889, "volume": 3808383.0}, {"date": "2018-02-15", "close": 0.008889, "volume": 3187066.0}, {"date": "2018-02-16", "close": 0.008889, "volume": 206117.0}, {"date": "2018-02-19", "close": 0.0080001, "volume": 436074.0}, {"date": "2018-02-20", "close": 0.008889, "volume": 336754.0}, {"date": "2018-02-21", "close": 0.0080001, "volume": 5062437.0}, {"date": "2018-02-22", "close": 0.0080001, "volume": 3374844.0}, {"date": "2018-02-27", "close": 0.0080001, "volume": 450107.0}, {"date": "2018-03-07", "close": 0.008889, "volume": 224997.0}, {"date": "2018-03-08", "close": 0.0080001, "volume": 1124986.0}, {"date": "2018-03-12", "close": 0.008889, "volume": 393745.0}, {"date": "2018-03-15", "close": 0.0080001, "volume": 44999.0}, {"date": "2018-03-16", "close": 0.0133335, "volume": 17501727.0}, {"date": "2018-03-20", "close": 0.0097779, "volume": 6059800.0}, {"date": "2018-03-21", "close": 0.0097779, "volume": 899989.0}, {"date": "2018-03-22", "close": 0.0115557, "volume": 1269828.0}, {"date": "2018-03-23", "close": 0.0106668, "volume": 777686.0}, {"date": "2018-03-26", "close": 0.0106668, "volume": 77905.0}, {"date": "2018-03-27", "close": 0.0115557, "volume": 1378976.0}, {"date": "2018-03-28", "close": 0.0115557, "volume": 56249.0}, {"date": "2018-03-29", "close": 0.0115557, "volume": 203904.0}, {"date": "2018-04-03", "close": 0.0115557, "volume": 242716.0}, {"date": "2018-04-04", "close": 0.0115557, "volume": 726448.0}, {"date": "2018-04-06", "close": 0.0106668, "volume": 203489.0}, {"date": "2018-04-11", "close": 0.0106668, "volume": 632376.0}, {"date": "2018-04-12", "close": 0.0106668, "volume": 108356.0}, {"date": "2018-04-16", "close": 0.0106668, "volume": 466436.0}, {"date": "2018-04-19", "close": 0.0106668, "volume": 150390.0}, {"date": "2018-04-20", "close": 0.0106668, "volume": 187105.0}, {"date": "2018-04-27", "close": 0.0097779, "volume": 72395.0}, {"date": "2018-04-30", "close": 0.0097779, "volume": 546347.0}, {"date": "2018-05-01", "close": 0.008889, "volume": 1106628.0}, {"date": "2018-05-08", "close": 0.0080001, "volume": 528750.0}, {"date": "2018-05-10", "close": 0.0097779, "volume": 374376.0}, {"date": "2018-05-11", "close": 0.0097779, "volume": 731530.0}, {"date": "2018-05-14", "close": 0.008889, "volume": 196021.0}, {"date": "2018-05-16", "close": 0.008889, "volume": 22500.0}, {"date": "2018-05-21", "close": 0.0080001, "volume": 289091.0}, {"date": "2018-05-22", "close": 0.008889, "volume": 43523.0}, {"date": "2018-05-23", "close": 0.008889, "volume": 32261.0}, {"date": "2018-05-24", "close": 0.008889, "volume": 794989.0}, {"date": "2018-05-28", "close": 0.008889, "volume": 224997.0}, {"date": "2018-05-29", "close": 0.008889, "volume": 20250.0}, {"date": "2018-05-31", "close": 0.0097779, "volume": 112499.0}, {"date": "2018-06-01", "close": 0.0097779, "volume": 1134458.0}, {"date": "2018-06-04", "close": 0.0097779, "volume": 22500.0}, {"date": "2018-06-05", "close": 0.0097779, "volume": 1093014.0}, {"date": "2018-06-06", "close": 0.008889, "volume": 2249972.0}, {"date": "2018-06-08", "close": 0.0080001, "volume": 1124986.0}, {"date": "2018-06-12", "close": 0.0071112, "volume": 592163.0}, {"date": "2018-06-14", "close": 0.0071112, "volume": 22500.0}, {"date": "2018-06-15", "close": 0.0080001, "volume": 1743757.0}, {"date": "2018-06-19", "close": 0.0080001, "volume": 512666.0}, {"date": "2018-06-20", "close": 0.0080001, "volume": 230952.0}, {"date": "2018-06-21", "close": 0.0071112, "volume": 11250.0}, {"date": "2018-06-28", "close": 0.0071112, "volume": 93486.0}, {"date": "2018-06-29", "close": 0.0071112, "volume": 112499.0}, {"date": "2018-07-02", "close": 0.008889, "volume": 2374774.0}, {"date": "2018-07-09", "close": 0.0080001, "volume": 98172.0}, {"date": "2018-07-19", "close": 0.0071112, "volume": 283975.0}, {"date": "2018-07-20", "close": 0.0062223, "volume": 126972.0}, {"date": "2018-07-25", "close": 0.0062223, "volume": 56249.0}, {"date": "2018-07-26", "close": 0.0062223, "volume": 899989.0}, {"date": "2018-07-27", "close": 0.0062223, "volume": 1349983.0}, {"date": "2018-07-31", "close": 0.0071112, "volume": 168761.0}, {"date": "2018-08-01", "close": 0.0071112, "volume": 70874.0}, {"date": "2018-08-03", "close": 0.0071112, "volume": 819318.0}, {"date": "2018-08-06", "close": 0.0071112, "volume": 363246.0}, {"date": "2018-08-07", "close": 0.0071112, "volume": 273374.0}, {"date": "2018-08-08", "close": 0.0062223, "volume": 653508.0}, {"date": "2018-08-15", "close": 0.0062223, "volume": 399852.0}, {"date": "2018-08-16", "close": 0.0062223, "volume": 11741.0}, {"date": "2018-08-23", "close": 0.0062223, "volume": 568064.0}, {"date": "2018-08-24", "close": 0.0053334, "volume": 1343773.0}, {"date": "2018-08-27", "close": 0.0053334, "volume": 1039172.0}, {"date": "2018-08-28", "close": 0.0053334, "volume": 47539.0}, {"date": "2018-08-30", "close": 0.0044445, "volume": 224997.0}, {"date": "2018-09-04", "close": 0.0053334, "volume": 650264.0}, {"date": "2018-09-06", "close": 0.0062223, "volume": 562493.0}, {"date": "2018-09-11", "close": 0.0053334, "volume": 224997.0}, {"date": "2018-09-12", "close": 0.0053334, "volume": 6187.0}, {"date": "2018-09-17", "close": 0.0053334, "volume": 562493.0}, {"date": "2018-09-19", "close": 0.0062223, "volume": 33750.0}, {"date": "2018-09-24", "close": 0.0062223, "volume": 14625.0}, {"date": "2018-09-25", "close": 0.0062223, "volume": 67499.0}, {"date": "2018-09-26", "close": 0.0071112, "volume": 1648639.0}, {"date": "2018-09-27", "close": 0.0053334, "volume": 2565962.0}, {"date": "2018-09-28", "close": 0.0053334, "volume": 314508.0}, {"date": "2018-10-01", "close": 0.0053334, "volume": 2320237.0}, {"date": "2018-10-03", "close": 0.0053334, "volume": 562493.0}, {"date": "2018-10-05", "close": 0.0062223, "volume": 672225.0}, {"date": "2018-10-09", "close": 0.0062223, "volume": 978738.0}, {"date": "2018-10-10", "close": 0.0062223, "volume": 224997.0}, {"date": "2018-10-11", "close": 0.0053334, "volume": 177523.0}, {"date": "2018-10-12", "close": 0.0053334, "volume": 927720.0}, {"date": "2018-10-19", "close": 0.0062223, "volume": 18828.0}, {"date": "2018-10-24", "close": 0.0053334, "volume": 56249.0}, {"date": "2018-10-30", "close": 0.0053334, "volume": 732253.0}, {"date": "2018-11-02", "close": 0.0053334, "volume": 17935.0}, {"date": "2018-11-12", "close": 0.0044445, "volume": 157498.0}, {"date": "2018-11-14", "close": 0.0044445, "volume": 562493.0}, {"date": "2018-11-16", "close": 0.0053334, "volume": 36762.0}, {"date": "2018-11-22", "close": 0.0168891, "volume": 228738934.0}, {"date": "2018-11-23", "close": 0.0160002, "volume": 79318250.0}, {"date": "2018-11-26", "close": 0.0151113, "volume": 36670654.0}, {"date": "2018-11-27", "close": 0.0115557, "volume": 33084333.0}, {"date": "2018-11-28", "close": 0.0115557, "volume": 19601680.0}, {"date": "2018-11-29", "close": 0.0115557, "volume": 17080078.0}, {"date": "2018-11-30", "close": 0.0115557, "volume": 9049762.0}, {"date": "2018-12-03", "close": 0.0115557, "volume": 12604224.0}, {"date": "2018-12-04", "close": 0.0133335, "volume": 21376652.0}, {"date": "2018-12-05", "close": 0.0115557, "volume": 6749555.0}, {"date": "2018-12-06", "close": 0.0115557, "volume": 5031441.0}, {"date": "2018-12-07", "close": 0.0106668, "volume": 5273113.0}, {"date": "2018-12-10", "close": 0.0097779, "volume": 8886909.0}, {"date": "2018-12-11", "close": 0.008889, "volume": 2993588.0}, {"date": "2018-12-12", "close": 0.008889, "volume": 5928418.0}, {"date": "2018-12-13", "close": 0.008889, "volume": 18402202.0}, {"date": "2018-12-14", "close": 0.0080001, "volume": 3291703.0}, {"date": "2018-12-17", "close": 0.008889, "volume": 3455187.0}, {"date": "2018-12-18", "close": 0.008889, "volume": 1605886.0}, {"date": "2018-12-19", "close": 0.008889, "volume": 56249.0}, {"date": "2018-12-21", "close": 0.0080001, "volume": 1716684.0}, {"date": "2018-12-24", "close": 0.0071112, "volume": 7239318.0}, {"date": "2018-12-27", "close": 0.0071112, "volume": 1996880.0}, {"date": "2018-12-28", "close": 0.0071112, "volume": 2421565.0}, {"date": "2018-12-31", "close": 0.0071112, "volume": 1162110.0}, {"date": "2019-01-02", "close": 0.0071112, "volume": 1233459.0}, {"date": "2019-01-03", "close": 0.0071112, "volume": 1582790.0}, {"date": "2019-01-04", "close": 0.008889, "volume": 815740.0}, {"date": "2019-01-10", "close": 0.0124446, "volume": 32660164.0}, {"date": "2019-01-11", "close": 0.0133335, "volume": 34408782.0}, {"date": "2019-01-14", "close": 0.0115557, "volume": 11147645.0}, {"date": "2019-01-15", "close": 0.0151113, "volume": 28282549.0}, {"date": "2019-01-16", "close": 0.0142224, "volume": 7964099.0}, {"date": "2019-01-17", "close": 0.0142224, "volume": 9643765.0}, {"date": "2019-01-18", "close": 0.017778, "volume": 33619279.0}, {"date": "2019-01-21", "close": 0.0160002, "volume": 22011430.0}, {"date": "2019-01-22", "close": 0.0151113, "volume": 12163369.0}, {"date": "2019-01-23", "close": 0.0142224, "volume": 9521467.0}, {"date": "2019-01-24", "close": 0.0133335, "volume": 4567422.0}, {"date": "2019-01-25", "close": 0.0151113, "volume": 3742817.0}, {"date": "2019-01-29", "close": 0.0106668, "volume": 15798665.0}, {"date": "2019-01-30", "close": 0.0097779, "volume": 4942475.0}, {"date": "2019-01-31", "close": 0.0097779, "volume": 2442371.0}, {"date": "2019-02-01", "close": 0.0115557, "volume": 4842361.0}, {"date": "2019-02-06", "close": 0.0071112, "volume": 9587215.0}, {"date": "2019-02-07", "close": 0.0080001, "volume": 7324076.0}, {"date": "2019-02-08", "close": 0.008, "volume": 3514575.0}, {"date": "2019-02-11", "close": 0.007, "volume": 2201128.0}, {"date": "2019-02-12", "close": 0.008, "volume": 480000.0}, {"date": "2019-02-13", "close": 0.007, "volume": 1969814.0}, {"date": "2019-02-14", "close": 0.007, "volume": 1527468.0}, {"date": "2019-02-15", "close": 0.006, "volume": 2595281.0}, {"date": "2019-02-18", "close": 0.006, "volume": 1342419.0}, {"date": "2019-02-19", "close": 0.006, "volume": 200000.0}, {"date": "2019-02-20", "close": 0.007, "volume": 112080.0}, {"date": "2019-02-22", "close": 0.007, "volume": 400000.0}, {"date": "2019-02-25", "close": 0.007, "volume": 150000.0}, {"date": "2019-02-26", "close": 0.006, "volume": 10301517.0}, {"date": "2019-02-27", "close": 0.006, "volume": 2542412.0}, {"date": "2019-02-28", "close": 0.005, "volume": 2316802.0}, {"date": "2019-03-01", "close": 0.006, "volume": 3727720.0}, {"date": "2019-03-04", "close": 0.006, "volume": 2384745.0}, {"date": "2019-03-05", "close": 0.007, "volume": 450000.0}, {"date": "2019-03-06", "close": 0.007, "volume": 260000.0}, {"date": "2019-03-07", "close": 0.006, "volume": 11297445.0}, {"date": "2019-03-08", "close": 0.006, "volume": 3791388.0}, {"date": "2019-03-11", "close": 0.006, "volume": 883500.0}, {"date": "2019-03-12", "close": 0.006, "volume": 405000.0}, {"date": "2019-03-13", "close": 0.006, "volume": 4522750.0}, {"date": "2019-03-14", "close": 0.006, "volume": 383737.0}, {"date": "2019-03-15", "close": 0.006, "volume": 316602.0}, {"date": "2019-03-19", "close": 0.006, "volume": 975996.0}, {"date": "2019-03-20", "close": 0.006, "volume": 1098482.0}, {"date": "2019-03-21", "close": 0.006, "volume": 7846833.0}, {"date": "2019-03-22", "close": 0.006, "volume": 75000.0}, {"date": "2019-03-26", "close": 0.006, "volume": 10790786.0}, {"date": "2019-03-27", "close": 0.006, "volume": 2308190.0}, {"date": "2019-03-28", "close": 0.006, "volume": 3500000.0}, {"date": "2019-03-29", "close": 0.006, "volume": 2141933.0}, {"date": "2019-04-01", "close": 0.006, "volume": 1858067.0}, {"date": "2019-04-04", "close": 0.006, "volume": 720000.0}, {"date": "2019-04-09", "close": 0.005, "volume": 1300000.0}, {"date": "2019-04-10", "close": 0.006, "volume": 23753551.0}, {"date": "2019-04-11", "close": 0.006, "volume": 6897676.0}, {"date": "2019-04-12", "close": 0.006, "volume": 4823701.0}, {"date": "2019-04-15", "close": 0.005, "volume": 1950739.0}, {"date": "2019-04-16", "close": 0.006, "volume": 2239936.0}, {"date": "2019-04-18", "close": 0.006, "volume": 5717206.0}, {"date": "2019-04-23", "close": 0.006, "volume": 549925.0}, {"date": "2019-04-24", "close": 0.006, "volume": 300000.0}, {"date": "2019-04-26", "close": 0.006, "volume": 631843.0}, {"date": "2019-04-29", "close": 0.006, "volume": 5597032.0}, {"date": "2019-04-30", "close": 0.006, "volume": 469292.0}, {"date": "2019-05-01", "close": 0.006, "volume": 793000.0}, {"date": "2019-05-02", "close": 0.006, "volume": 125000.0}, {"date": "2019-05-03", "close": 0.006, "volume": 550000.0}, {"date": "2019-05-06", "close": 0.006, "volume": 8678804.0}, {"date": "2019-05-07", "close": 0.006, "volume": 2314286.0}, {"date": "2019-05-08", "close": 0.006, "volume": 3093089.0}, {"date": "2019-05-09", "close": 0.006, "volume": 1750000.0}, {"date": "2019-05-10", "close": 0.006, "volume": 4516085.0}, {"date": "2019-05-13", "close": 0.006, "volume": 4634299.0}, {"date": "2019-05-14", "close": 0.006, "volume": 1809205.0}, {"date": "2019-05-15", "close": 0.006, "volume": 2510000.0}, {"date": "2019-05-17", "close": 0.006, "volume": 1100000.0}, {"date": "2019-05-20", "close": 0.006, "volume": 500000.0}, {"date": "2019-05-21", "close": 0.006, "volume": 2163341.0}, {"date": "2019-05-22", "close": 0.006, "volume": 500000.0}, {"date": "2019-05-23", "close": 0.006, "volume": 740000.0}, {"date": "2019-05-24", "close": 0.005, "volume": 3781916.0}, {"date": "2019-05-27", "close": 0.005, "volume": 1111956.0}, {"date": "2019-05-28", "close": 0.005, "volume": 12181074.0}, {"date": "2019-05-29", "close": 0.005, "volume": 8304235.0}, {"date": "2019-05-30", "close": 0.005, "volume": 2790068.0}, {"date": "2019-05-31", "close": 0.006, "volume": 8280952.0}, {"date": "2019-06-03", "close": 0.006, "volume": 3027800.0}, {"date": "2019-06-04", "close": 0.006, "volume": 3919490.0}, {"date": "2019-06-06", "close": 0.005, "volume": 600000.0}, {"date": "2019-06-11", "close": 0.005, "volume": 1600000.0}, {"date": "2019-06-13", "close": 0.005, "volume": 1493008.0}, {"date": "2019-06-18", "close": 0.005, "volume": 349000.0}, {"date": "2019-06-19", "close": 0.005, "volume": 88000.0}, {"date": "2019-06-21", "close": 0.005, "volume": 100000.0}, {"date": "2019-06-24", "close": 0.005, "volume": 1078421.0}, {"date": "2019-06-25", "close": 0.005, "volume": 76000.0}, {"date": "2019-06-26", "close": 0.006, "volume": 3895297.0}, {"date": "2019-06-27", "close": 0.005, "volume": 396856.0}, {"date": "2019-06-28", "close": 0.006, "volume": 80841.0}, {"date": "2019-07-01", "close": 0.005, "volume": 50000.0}, {"date": "2019-07-02", "close": 0.005, "volume": 981700.0}, {"date": "2019-07-03", "close": 0.005, "volume": 2400000.0}, {"date": "2019-07-04", "close": 0.006, "volume": 500000.0}, {"date": "2019-07-05", "close": 0.005, "volume": 796881.0}, {"date": "2019-07-08", "close": 0.005, "volume": 14859429.0}, {"date": "2019-07-09", "close": 0.005, "volume": 45774.0}, {"date": "2019-07-10", "close": 0.004, "volume": 2000000.0}, {"date": "2019-07-11", "close": 0.005, "volume": 7845804.0}, {"date": "2019-07-12", "close": 0.005, "volume": 10838548.0}, {"date": "2019-07-17", "close": 0.005, "volume": 851343.0}, {"date": "2019-07-18", "close": 0.005, "volume": 2000000.0}, {"date": "2019-07-22", "close": 0.005, "volume": 83810.0}, {"date": "2019-07-23", "close": 0.004, "volume": 200000.0}, {"date": "2019-07-24", "close": 0.004, "volume": 351349.0}, {"date": "2019-07-25", "close": 0.005, "volume": 4228710.0}, {"date": "2019-07-26", "close": 0.005, "volume": 563341.0}, {"date": "2019-07-30", "close": 0.005, "volume": 8499999.0}, {"date": "2019-07-31", "close": 0.005, "volume": 1751068.0}, {"date": "2019-08-02", "close": 0.005, "volume": 1000000.0}, {"date": "2019-08-05", "close": 0.005, "volume": 1000000.0}, {"date": "2019-08-06", "close": 0.004, "volume": 5572504.0}, {"date": "2019-08-08", "close": 0.006, "volume": 100000.0}, {"date": "2019-08-09", "close": 0.005, "volume": 880510.0}, {"date": "2019-08-13", "close": 0.005, "volume": 102990.0}, {"date": "2019-08-14", "close": 0.005, "volume": 1697010.0}, {"date": "2019-08-16", "close": 0.005, "volume": 300000.0}, {"date": "2019-08-19", "close": 0.005, "volume": 2580990.0}, {"date": "2019-08-20", "close": 0.005, "volume": 626475.0}, {"date": "2019-08-21", "close": 0.005, "volume": 225000.0}, {"date": "2019-08-22", "close": 0.005, "volume": 100000.0}, {"date": "2019-08-28", "close": 0.005, "volume": 100000.0}, {"date": "2019-09-02", "close": 0.005, "volume": 900000.0}, {"date": "2019-09-04", "close": 0.005, "volume": 1751420.0}, {"date": "2019-09-09", "close": 0.005, "volume": 4297220.0}, {"date": "2019-09-11", "close": 0.005, "volume": 6322130.0}, {"date": "2019-09-12", "close": 0.005, "volume": 3998605.0}, {"date": "2019-09-13", "close": 0.005, "volume": 1260755.0}, {"date": "2019-09-16", "close": 0.005, "volume": 388946.0}, {"date": "2019-09-24", "close": 0.005, "volume": 3100000.0}, {"date": "2019-09-25", "close": 0.005, "volume": 600259.0}, {"date": "2019-10-02", "close": 0.006, "volume": 90000.0}, {"date": "2019-10-04", "close": 0.005, "volume": 1373691.0}, {"date": "2019-10-07", "close": 0.005, "volume": 203000.0}, {"date": "2019-10-08", "close": 0.005, "volume": 1120000.0}, {"date": "2019-10-14", "close": 0.005, "volume": 1000000.0}, {"date": "2019-10-15", "close": 0.005, "volume": 13000.0}, {"date": "2019-10-17", "close": 0.005, "volume": 814696.0}, {"date": "2019-10-18", "close": 0.005, "volume": 4786772.0}, {"date": "2019-10-21", "close": 0.005, "volume": 1758452.0}, {"date": "2019-10-22", "close": 0.006, "volume": 1685436.0}, {"date": "2019-10-25", "close": 0.005, "volume": 800000.0}, {"date": "2019-10-29", "close": 0.005, "volume": 178571.0}, {"date": "2019-11-04", "close": 0.005, "volume": 356571.0}, {"date": "2019-11-08", "close": 0.005, "volume": 4905000.0}, {"date": "2019-11-11", "close": 0.005, "volume": 1809608.0}, {"date": "2019-11-13", "close": 0.005, "volume": 300000.0}, {"date": "2019-11-21", "close": 0.005, "volume": 1000000.0}, {"date": "2019-11-27", "close": 0.005, "volume": 740000.0}, {"date": "2019-11-29", "close": 0.006, "volume": 140112946.0}, {"date": "2019-12-04", "close": 0.005, "volume": 91717765.0}, {"date": "2019-12-05", "close": 0.005, "volume": 25809213.0}, {"date": "2019-12-06", "close": 0.005, "volume": 9126793.0}, {"date": "2019-12-09", "close": 0.005, "volume": 956458.0}, {"date": "2019-12-10", "close": 0.005, "volume": 2300000.0}, {"date": "2019-12-11", "close": 0.005, "volume": 6740052.0}, {"date": "2019-12-13", "close": 0.005, "volume": 1961337.0}, {"date": "2019-12-16", "close": 0.005, "volume": 100000.0}, {"date": "2019-12-17", "close": 0.005, "volume": 977362.0}, {"date": "2019-12-18", "close": 0.005, "volume": 2000000.0}, {"date": "2019-12-19", "close": 0.005, "volume": 22638.0}, {"date": "2019-12-20", "close": 0.005, "volume": 1300000.0}, {"date": "2019-12-23", "close": 0.005, "volume": 6386362.0}, {"date": "2019-12-24", "close": 0.005, "volume": 400000.0}, {"date": "2019-12-27", "close": 0.005, "volume": 200000.0}, {"date": "2019-12-30", "close": 0.005, "volume": 1260000.0}, {"date": "2019-12-31", "close": 0.005, "volume": 77777.0}, {"date": "2020-01-02", "close": 0.006, "volume": 16408882.0}, {"date": "2020-01-03", "close": 0.006, "volume": 12611975.0}, {"date": "2020-01-06", "close": 0.006, "volume": 760000.0}, {"date": "2020-01-07", "close": 0.006, "volume": 250000.0}, {"date": "2020-01-08", "close": 0.006, "volume": 5990000.0}, {"date": "2020-01-09", "close": 0.004, "volume": 31094285.0}, {"date": "2020-01-10", "close": 0.004, "volume": 20692321.0}, {"date": "2020-01-13", "close": 0.003, "volume": 1059500.0}, {"date": "2020-01-14", "close": 0.003, "volume": 600000.0}, {"date": "2020-01-20", "close": 0.003, "volume": 2062512.0}, {"date": "2020-01-21", "close": 0.003, "volume": 257142.0}, {"date": "2020-01-29", "close": 0.004, "volume": 245000.0}, {"date": "2020-01-31", "close": 0.003, "volume": 8000000.0}, {"date": "2020-02-03", "close": 0.003, "volume": 14186198.0}, {"date": "2020-02-04", "close": 0.003, "volume": 3223802.0}, {"date": "2020-02-05", "close": 0.003, "volume": 2159864.0}, {"date": "2020-02-07", "close": 0.003, "volume": 3829600.0}, {"date": "2020-02-11", "close": 0.003, "volume": 6338134.0}, {"date": "2020-02-13", "close": 0.003, "volume": 2080000.0}, {"date": "2020-02-17", "close": 0.003, "volume": 81866.0}, {"date": "2020-02-18", "close": 0.003, "volume": 8000000.0}, {"date": "2020-02-21", "close": 0.003, "volume": 4000000.0}, {"date": "2020-02-25", "close": 0.003, "volume": 1675000.0}, {"date": "2020-02-27", "close": 0.003, "volume": 345800.0}, {"date": "2020-02-28", "close": 0.003, "volume": 119091.0}, {"date": "2020-03-02", "close": 0.003, "volume": 735000.0}, {"date": "2020-03-03", "close": 0.002, "volume": 1000000.0}, {"date": "2020-03-04", "close": 0.002, "volume": 1490000.0}, {"date": "2020-03-05", "close": 0.002, "volume": 66000.0}, {"date": "2020-03-09", "close": 0.002, "volume": 19033023.0}, {"date": "2020-03-10", "close": 0.001, "volume": 24820800.0}, {"date": "2020-03-11", "close": 0.001, "volume": 4750000.0}, {"date": "2020-03-12", "close": 0.001, "volume": 150000.0}, {"date": "2020-03-13", "close": 0.001, "volume": 25673562.0}, {"date": "2020-03-16", "close": 0.001, "volume": 9327640.0}, {"date": "2020-03-18", "close": 0.001, "volume": 5700000.0}, {"date": "2020-03-19", "close": 0.001, "volume": 3750000.0}, {"date": "2020-03-20", "close": 0.001, "volume": 999999.0}, {"date": "2020-03-23", "close": 0.001, "volume": 14500050.0}, {"date": "2020-03-24", "close": 0.001, "volume": 850000.0}, {"date": "2020-03-25", "close": 0.001, "volume": 622352.0}, {"date": "2020-03-27", "close": 0.001, "volume": 16469976.0}, {"date": "2020-03-30", "close": 0.001, "volume": 1160000.0}, {"date": "2020-04-14", "close": 0.001, "volume": 896502.0}, {"date": "2020-04-15", "close": 0.001, "volume": 9952100.0}, {"date": "2020-04-16", "close": 0.001, "volume": 355000.0}, {"date": "2020-04-17", "close": 0.001, "volume": 15837740.0}, {"date": "2020-04-20", "close": 0.001, "volume": 7560474.0}, {"date": "2020-04-21", "close": 0.001, "volume": 3917458.0}, {"date": "2020-04-22", "close": 0.001, "volume": 132000.0}, {"date": "2020-04-24", "close": 0.001, "volume": 1405500.0}, {"date": "2020-04-27", "close": 0.001, "volume": 1962500.0}, {"date": "2020-04-28", "close": 0.001, "volume": 500000.0}, {"date": "2020-04-30", "close": 0.001, "volume": 10120000.0}, {"date": "2020-05-01", "close": 0.001, "volume": 5050000.0}, {"date": "2020-05-06", "close": 0.001, "volume": 26780.0}, {"date": "2022-10-05", "close": 0.022, "volume": 15378822.0}, {"date": "2022-10-06", "close": 0.024, "volume": 8227793.0}, {"date": "2022-10-07", "close": 0.024, "volume": 5391534.0}, {"date": "2022-10-10", "close": 0.029, "volume": 10354940.0}, {"date": "2022-10-11", "close": 0.024, "volume": 16241429.0}, {"date": "2022-10-12", "close": 0.024, "volume": 10283199.0}, {"date": "2022-10-13", "close": 0.023, "volume": 12339686.0}, {"date": "2022-10-14", "close": 0.022, "volume": 4456707.0}, {"date": "2022-10-17", "close": 0.021, "volume": 10591215.0}, {"date": "2022-10-18", "close": 0.019, "volume": 1863590.0}, {"date": "2022-10-19", "close": 0.02, "volume": 945620.0}, {"date": "2022-10-20", "close": 0.019, "volume": 4036892.0}, {"date": "2022-10-21", "close": 0.019, "volume": 776176.0}, {"date": "2022-10-24", "close": 0.019, "volume": 1206853.0}, {"date": "2022-10-25", "close": 0.018, "volume": 2247344.0}, {"date": "2022-10-26", "close": 0.019, "volume": 253305.0}, {"date": "2022-10-27", "close": 0.019, "volume": 2343348.0}, {"date": "2022-10-28", "close": 0.02, "volume": 4726123.0}, {"date": "2022-10-31", "close": 0.019, "volume": 524817.0}, {"date": "2022-11-01", "close": 0.02, "volume": 51740.0}, {"date": "2022-11-02", "close": 0.022, "volume": 8024642.0}, {"date": "2022-11-03", "close": 0.022, "volume": 2192962.0}, {"date": "2022-11-04", "close": 0.022, "volume": 2049815.0}, {"date": "2022-11-07", "close": 0.021, "volume": 1713608.0}, {"date": "2022-11-08", "close": 0.022, "volume": 3342909.0}, {"date": "2022-11-09", "close": 0.02, "volume": 1891683.0}, {"date": "2022-11-10", "close": 0.021, "volume": 1682276.0}, {"date": "2022-11-11", "close": 0.021, "volume": 5893251.0}, {"date": "2022-11-14", "close": 0.019, "volume": 3533994.0}, {"date": "2022-11-15", "close": 0.02, "volume": 4332423.0}, {"date": "2022-11-16", "close": 0.0205, "volume": 1441086.0}, {"date": "2022-11-17", "close": 0.022, "volume": 3425534.0}, {"date": "2022-11-18", "close": 0.023, "volume": 5994806.0}, {"date": "2022-11-21", "close": 0.021, "volume": 3152957.0}, {"date": "2022-11-22", "close": 0.022, "volume": 1005412.0}, {"date": "2022-11-23", "close": 0.021, "volume": 1603406.0}, {"date": "2022-11-24", "close": 0.02, "volume": 1633619.0}, {"date": "2022-11-25", "close": 0.021, "volume": 2156566.0}, {"date": "2022-11-28", "close": 0.022, "volume": 7822519.0}, {"date": "2022-11-29", "close": 0.021, "volume": 2212233.0}, {"date": "2022-11-30", "close": 0.025, "volume": 37725928.0}, {"date": "2022-12-01", "close": 0.023, "volume": 8712964.0}, {"date": "2022-12-02", "close": 0.024, "volume": 1285056.0}, {"date": "2022-12-05", "close": 0.028, "volume": 6549823.0}, {"date": "2022-12-06", "close": 0.031, "volume": 16441304.0}, {"date": "2022-12-07", "close": 0.033, "volume": 12528558.0}, {"date": "2022-12-08", "close": 0.029, "volume": 11314387.0}, {"date": "2022-12-09", "close": 0.029, "volume": 4134645.0}, {"date": "2022-12-12", "close": 0.027, "volume": 13435216.0}, {"date": "2022-12-13", "close": 0.026, "volume": 3779355.0}, {"date": "2022-12-14", "close": 0.023, "volume": 7299631.0}, {"date": "2022-12-15", "close": 0.022, "volume": 7817773.0}, {"date": "2022-12-16", "close": 0.022, "volume": 2694377.0}, {"date": "2022-12-19", "close": 0.021, "volume": 2939305.0}, {"date": "2022-12-20", "close": 0.02, "volume": 1735835.0}, {"date": "2022-12-21", "close": 0.022, "volume": 2732548.0}, {"date": "2022-12-22", "close": 0.023, "volume": 2325751.0}, {"date": "2022-12-23", "close": 0.023, "volume": 1057865.0}, {"date": "2022-12-28", "close": 0.023, "volume": 478890.0}, {"date": "2022-12-29", "close": 0.022, "volume": 79107.0}, {"date": "2022-12-30", "close": 0.0235, "volume": 1293956.0}, {"date": "2023-01-03", "close": 0.021, "volume": 4135070.0}, {"date": "2023-01-04", "close": 0.021, "volume": 847161.0}, {"date": "2023-01-05", "close": 0.022, "volume": 1018810.0}, {"date": "2023-01-06", "close": 0.023, "volume": 1898648.0}, {"date": "2023-01-09", "close": 0.022, "volume": 991957.0}, {"date": "2023-01-10", "close": 0.023, "volume": 1189552.0}, {"date": "2023-01-11", "close": 0.026, "volume": 5735572.0}, {"date": "2023-01-12", "close": 0.025, "volume": 7075427.0}, {"date": "2023-01-13", "close": 0.025, "volume": 1221745.0}, {"date": "2023-01-16", "close": 0.027, "volume": 6124406.0}, {"date": "2023-01-17", "close": 0.025, "volume": 4630402.0}, {"date": "2023-01-18", "close": 0.026, "volume": 1285362.0}, {"date": "2023-01-19", "close": 0.024, "volume": 5815308.0}, {"date": "2023-01-20", "close": 0.026, "volume": 5662621.0}, {"date": "2023-01-23", "close": 0.026, "volume": 2026337.0}, {"date": "2023-01-24", "close": 0.026, "volume": 3205257.0}, {"date": "2023-01-25", "close": 0.025, "volume": 7206186.0}, {"date": "2023-01-27", "close": 0.025, "volume": 1886688.0}, {"date": "2023-01-30", "close": 0.025, "volume": 1610329.0}, {"date": "2023-01-31", "close": 0.024, "volume": 1239107.0}, {"date": "2023-02-01", "close": 0.024, "volume": 2889551.0}, {"date": "2023-02-02", "close": 0.024, "volume": 1430368.0}, {"date": "2023-02-03", "close": 0.024, "volume": 1219779.0}, {"date": "2023-02-06", "close": 0.024, "volume": 1853173.0}, {"date": "2023-02-07", "close": 0.022, "volume": 5534513.0}, {"date": "2023-02-08", "close": 0.022, "volume": 894307.0}, {"date": "2023-02-09", "close": 0.022, "volume": 1116524.0}, {"date": "2023-02-10", "close": 0.023, "volume": 726226.0}, {"date": "2023-02-13", "close": 0.022, "volume": 339675.0}, {"date": "2023-02-14", "close": 0.023, "volume": 1223294.0}, {"date": "2023-02-15", "close": 0.024, "volume": 3897272.0}, {"date": "2023-02-16", "close": 0.023, "volume": 1718582.0}, {"date": "2023-02-17", "close": 0.021, "volume": 2773180.0}, {"date": "2023-02-20", "close": 0.022, "volume": 2019058.0}, {"date": "2023-02-21", "close": 0.021, "volume": 907276.0}, {"date": "2023-02-22", "close": 0.021, "volume": 2155070.0}, {"date": "2023-02-23", "close": 0.02, "volume": 1096104.0}, {"date": "2023-02-24", "close": 0.02, "volume": 2557106.0}, {"date": "2023-02-27", "close": 0.02, "volume": 1086610.0}, {"date": "2023-02-28", "close": 0.019, "volume": 1402154.0}, {"date": "2023-03-01", "close": 0.02, "volume": 13103611.0}, {"date": "2023-03-02", "close": 0.02, "volume": 3103698.0}, {"date": "2023-03-03", "close": 0.02, "volume": 912844.0}, {"date": "2023-03-06", "close": 0.019, "volume": 612406.0}, {"date": "2023-03-07", "close": 0.019, "volume": 379362.0}, {"date": "2023-03-08", "close": 0.019, "volume": 723212.0}, {"date": "2023-03-09", "close": 0.019, "volume": 131728.0}, {"date": "2023-03-10", "close": 0.019, "volume": 2242849.0}, {"date": "2023-03-13", "close": 0.018, "volume": 2289662.0}, {"date": "2023-03-14", "close": 0.016, "volume": 1775448.0}, {"date": "2023-03-15", "close": 0.017, "volume": 1257796.0}, {"date": "2023-03-16", "close": 0.017, "volume": 495782.0}, {"date": "2023-03-17", "close": 0.017, "volume": 302456.0}, {"date": "2023-03-20", "close": 0.016, "volume": 1357346.0}, {"date": "2023-03-21", "close": 0.016, "volume": 5480938.0}, {"date": "2023-03-22", "close": 0.015, "volume": 2435416.0}, {"date": "2023-03-23", "close": 0.015, "volume": 4139671.0}, {"date": "2023-03-24", "close": 0.017, "volume": 803002.0}, {"date": "2023-03-27", "close": 0.018, "volume": 7046796.0}, {"date": "2023-03-28", "close": 0.017, "volume": 862818.0}, {"date": "2023-03-29", "close": 0.016, "volume": 114548.0}, {"date": "2023-03-30", "close": 0.019, "volume": 1894046.0}, {"date": "2023-03-31", "close": 0.0195, "volume": 2534888.0}, {"date": "2023-04-04", "close": 0.019, "volume": 2170650.0}, {"date": "2023-04-05", "close": 0.019, "volume": 736871.0}, {"date": "2023-04-06", "close": 0.018, "volume": 865819.0}, {"date": "2023-04-11", "close": 0.02, "volume": 2851765.0}, {"date": "2023-04-12", "close": 0.019, "volume": 1189764.0}, {"date": "2023-04-13", "close": 0.019, "volume": 677168.0}, {"date": "2023-04-14", "close": 0.022, "volume": 3551094.0}, {"date": "2023-04-17", "close": 0.02, "volume": 1750552.0}, {"date": "2023-04-18", "close": 0.021, "volume": 2092523.0}, {"date": "2023-04-19", "close": 0.019, "volume": 705923.0}, {"date": "2023-04-20", "close": 0.022, "volume": 2268699.0}, {"date": "2023-04-21", "close": 0.021, "volume": 1839620.0}, {"date": "2023-04-24", "close": 0.024, "volume": 8727379.0}, {"date": "2023-04-26", "close": 0.025, "volume": 1586609.0}, {"date": "2023-04-27", "close": 0.029, "volume": 5443602.0}, {"date": "2023-04-28", "close": 0.027, "volume": 7323607.0}, {"date": "2023-05-01", "close": 0.025, "volume": 1015008.0}, {"date": "2023-05-02", "close": 0.023, "volume": 2387952.0}, {"date": "2023-05-03", "close": 0.024, "volume": 2118633.0}, {"date": "2023-05-04", "close": 0.025, "volume": 1441472.0}, {"date": "2023-05-05", "close": 0.027, "volume": 1768957.0}, {"date": "2023-05-08", "close": 0.027, "volume": 1857474.0}, {"date": "2023-05-09", "close": 0.064, "volume": 248853402.0}, {"date": "2023-05-12", "close": 0.061, "volume": 92299915.0}, {"date": "2023-05-15", "close": 0.054, "volume": 34738645.0}, {"date": "2023-05-16", "close": 0.05, "volume": 33864011.0}, {"date": "2023-05-17", "close": 0.052, "volume": 66246778.0}, {"date": "2023-05-18", "close": 0.05, "volume": 12201669.0}, {"date": "2023-05-19", "close": 0.059, "volume": 35392974.0}, {"date": "2023-05-22", "close": 0.063, "volume": 41327038.0}, {"date": "2023-05-23", "close": 0.068, "volume": 37697185.0}, {"date": "2023-05-24", "close": 0.077, "volume": 54643561.0}, {"date": "2023-05-25", "close": 0.067, "volume": 33084102.0}, {"date": "2023-05-26", "close": 0.068, "volume": 15688928.0}, {"date": "2023-05-29", "close": 0.073, "volume": 21998423.0}, {"date": "2023-05-30", "close": 0.072, "volume": 15960727.0}, {"date": "2023-05-31", "close": 0.071, "volume": 9884769.0}, {"date": "2023-06-01", "close": 0.073, "volume": 19094719.0}, {"date": "2023-06-02", "close": 0.086, "volume": 57381874.0}, {"date": "2023-06-05", "close": 0.089, "volume": 40365103.0}, {"date": "2023-06-06", "close": 0.085, "volume": 13393432.0}, {"date": "2023-06-07", "close": 0.085, "volume": 8845323.0}, {"date": "2023-06-08", "close": 0.105, "volume": 40087323.0}, {"date": "2023-06-09", "close": 0.1, "volume": 34647129.0}, {"date": "2023-06-13", "close": 0.105, "volume": 14877999.0}, {"date": "2023-06-14", "close": 0.105, "volume": 25745993.0}, {"date": "2023-06-15", "close": 0.094, "volume": 37125424.0}, {"date": "2023-06-16", "close": 0.096, "volume": 19239565.0}, {"date": "2023-06-19", "close": 0.089, "volume": 15884235.0}, {"date": "2023-06-20", "close": 0.077, "volume": 32000760.0}, {"date": "2023-06-21", "close": 0.076, "volume": 19924942.0}, {"date": "2023-06-22", "close": 0.088, "volume": 22843669.0}, {"date": "2023-06-23", "close": 0.1, "volume": 45444426.0}, {"date": "2023-06-26", "close": 0.093, "volume": 34908888.0}, {"date": "2023-06-27", "close": 0.09, "volume": 16240488.0}, {"date": "2023-06-28", "close": 0.091, "volume": 36297934.0}, {"date": "2023-06-29", "close": 0.092, "volume": 15242630.0}, {"date": "2023-06-30", "close": 0.089, "volume": 20191629.0}, {"date": "2023-07-03", "close": 0.09, "volume": 7062391.0}, {"date": "2023-07-04", "close": 0.09, "volume": 9378104.0}, {"date": "2023-07-05", "close": 0.085, "volume": 6579852.0}, {"date": "2023-07-06", "close": 0.084, "volume": 6497226.0}, {"date": "2023-07-07", "close": 0.08, "volume": 12696751.0}, {"date": "2023-07-10", "close": 0.075, "volume": 15859566.0}, {"date": "2023-07-11", "close": 0.071, "volume": 15932449.0}, {"date": "2023-07-12", "close": 0.072, "volume": 5143120.0}, {"date": "2023-07-13", "close": 0.073, "volume": 7028084.0}, {"date": "2023-07-14", "close": 0.073, "volume": 7401371.0}, {"date": "2023-07-17", "close": 0.041, "volume": 58199527.0}, {"date": "2023-07-18", "close": 0.041, "volume": 30579201.0}, {"date": "2023-07-19", "close": 0.04, "volume": 20389029.0}, {"date": "2023-07-20", "close": 0.039, "volume": 4290283.0}, {"date": "2023-07-21", "close": 0.039, "volume": 3153786.0}, {"date": "2023-07-24", "close": 0.035, "volume": 5833154.0}, {"date": "2023-07-25", "close": 0.038, "volume": 9794175.0}, {"date": "2023-07-26", "close": 0.036, "volume": 6193130.0}, {"date": "2023-07-27", "close": 0.034, "volume": 6621645.0}, {"date": "2023-07-28", "close": 0.034, "volume": 5289656.0}, {"date": "2023-07-31", "close": 0.034, "volume": 4492394.0}, {"date": "2023-08-01", "close": 0.035, "volume": 4990784.0}, {"date": "2023-08-02", "close": 0.034, "volume": 4583562.0}, {"date": "2023-08-03", "close": 0.037, "volume": 6927101.0}, {"date": "2023-08-04", "close": 0.038, "volume": 4623410.0}, {"date": "2023-08-07", "close": 0.036, "volume": 6399382.0}, {"date": "2023-08-08", "close": 0.035, "volume": 3277115.0}, {"date": "2023-08-09", "close": 0.033, "volume": 2692889.0}, {"date": "2023-08-10", "close": 0.033, "volume": 1017109.0}, {"date": "2023-08-11", "close": 0.041, "volume": 16456785.0}, {"date": "2023-08-14", "close": 0.04, "volume": 18538662.0}, {"date": "2023-08-15", "close": 0.05, "volume": 27665198.0}, {"date": "2023-08-16", "close": 0.048, "volume": 17911931.0}, {"date": "2023-08-17", "close": 0.045, "volume": 9297967.0}, {"date": "2023-08-18", "close": 0.045, "volume": 9611535.0}, {"date": "2023-08-21", "close": 0.044, "volume": 4545643.0}, {"date": "2023-08-22", "close": 0.04, "volume": 7738046.0}, {"date": "2023-08-23", "close": 0.039, "volume": 3461478.0}, {"date": "2023-08-24", "close": 0.035, "volume": 11078426.0}, {"date": "2023-08-25", "close": 0.036, "volume": 4025722.0}, {"date": "2023-08-28", "close": 0.036, "volume": 4171495.0}, {"date": "2023-08-29", "close": 0.034, "volume": 4126969.0}, {"date": "2023-08-30", "close": 0.033, "volume": 1464172.0}, {"date": "2023-08-31", "close": 0.033, "volume": 1042074.0}, {"date": "2023-09-01", "close": 0.032, "volume": 7750390.0}, {"date": "2023-09-04", "close": 0.029, "volume": 3527776.0}, {"date": "2023-09-05", "close": 0.0305, "volume": 1612948.0}, {"date": "2023-09-06", "close": 0.029, "volume": 2168504.0}, {"date": "2023-09-07", "close": 0.032, "volume": 3446295.0}, {"date": "2023-09-08", "close": 0.035, "volume": 7497901.0}, {"date": "2023-09-11", "close": 0.03, "volume": 5450680.0}, {"date": "2023-09-12", "close": 0.029, "volume": 4252784.0}, {"date": "2023-09-13", "close": 0.029, "volume": 6278802.0}, {"date": "2023-09-14", "close": 0.032, "volume": 3906867.0}, {"date": "2023-09-15", "close": 0.035, "volume": 9249222.0}, {"date": "2023-09-18", "close": 0.033, "volume": 1059287.0}, {"date": "2023-09-19", "close": 0.033, "volume": 1619351.0}, {"date": "2023-09-20", "close": 0.032, "volume": 2921524.0}, {"date": "2023-09-21", "close": 0.033, "volume": 2844301.0}, {"date": "2023-09-22", "close": 0.033, "volume": 1794629.0}, {"date": "2023-09-25", "close": 0.032, "volume": 676892.0}, {"date": "2023-09-26", "close": 0.033, "volume": 2024824.0}, {"date": "2023-09-27", "close": 0.031, "volume": 2445361.0}, {"date": "2023-09-28", "close": 0.029, "volume": 2868544.0}, {"date": "2023-09-29", "close": 0.029, "volume": 1556153.0}, {"date": "2023-10-02", "close": 0.031, "volume": 655470.0}, {"date": "2023-10-03", "close": 0.032, "volume": 1292884.0}, {"date": "2023-10-04", "close": 0.03, "volume": 1780964.0}, {"date": "2023-10-05", "close": 0.029, "volume": 3375579.0}, {"date": "2023-10-06", "close": 0.025, "volume": 3990681.0}, {"date": "2023-10-09", "close": 0.023, "volume": 4119296.0}, {"date": "2023-10-10", "close": 0.023, "volume": 5740573.0}, {"date": "2023-10-11", "close": 0.026, "volume": 6363575.0}, {"date": "2023-10-12", "close": 0.025, "volume": 1003228.0}, {"date": "2023-10-13", "close": 0.024, "volume": 9232602.0}, {"date": "2023-10-16", "close": 0.023, "volume": 639147.0}, {"date": "2023-10-17", "close": 0.023, "volume": 2524703.0}, {"date": "2023-10-18", "close": 0.022, "volume": 998542.0}, {"date": "2023-10-19", "close": 0.02, "volume": 6369027.0}, {"date": "2023-10-20", "close": 0.02, "volume": 7845637.0}, {"date": "2023-10-23", "close": 0.02, "volume": 857324.0}, {"date": "2023-10-24", "close": 0.022, "volume": 4820133.0}, {"date": "2023-10-25", "close": 0.023, "volume": 2967584.0}, {"date": "2023-10-26", "close": 0.023, "volume": 1358874.0}, {"date": "2023-10-27", "close": 0.024, "volume": 1027121.0}, {"date": "2023-10-30", "close": 0.022, "volume": 1088841.0}, {"date": "2023-10-31", "close": 0.021, "volume": 4584448.0}, {"date": "2023-11-01", "close": 0.022, "volume": 1755124.0}, {"date": "2023-11-02", "close": 0.021, "volume": 914222.0}, {"date": "2023-11-03", "close": 0.021, "volume": 401156.0}, {"date": "2023-11-06", "close": 0.022, "volume": 2886809.0}, {"date": "2023-11-07", "close": 0.022, "volume": 881097.0}, {"date": "2023-11-08", "close": 0.025, "volume": 4828863.0}, {"date": "2023-11-09", "close": 0.023, "volume": 3297286.0}, {"date": "2023-11-10", "close": 0.02, "volume": 10932420.0}, {"date": "2023-11-13", "close": 0.02, "volume": 1320946.0}, {"date": "2023-11-14", "close": 0.02, "volume": 2636796.0}, {"date": "2023-11-15", "close": 0.02, "volume": 1471768.0}, {"date": "2023-11-16", "close": 0.021, "volume": 1272691.0}, {"date": "2023-11-17", "close": 0.022, "volume": 2889455.0}, {"date": "2023-11-20", "close": 0.02, "volume": 1311247.0}, {"date": "2023-11-21", "close": 0.02, "volume": 250726.0}, {"date": "2023-11-22", "close": 0.022, "volume": 6720099.0}, {"date": "2023-11-23", "close": 0.02, "volume": 2958264.0}, {"date": "2023-11-24", "close": 0.02, "volume": 1764304.0}, {"date": "2023-11-27", "close": 0.021, "volume": 2931134.0}, {"date": "2023-11-28", "close": 0.02, "volume": 161280.0}, {"date": "2023-11-29", "close": 0.02, "volume": 2545088.0}, {"date": "2023-11-30", "close": 0.02, "volume": 1472702.0}, {"date": "2023-12-01", "close": 0.022, "volume": 2396544.0}, {"date": "2023-12-04", "close": 0.021, "volume": 388367.0}, {"date": "2023-12-05", "close": 0.02, "volume": 1453265.0}, {"date": "2023-12-06", "close": 0.023, "volume": 1801818.0}, {"date": "2023-12-07", "close": 0.023, "volume": 391331.0}, {"date": "2023-12-08", "close": 0.022, "volume": 4077.0}, {"date": "2023-12-11", "close": 0.021, "volume": 266797.0}, {"date": "2023-12-12", "close": 0.021, "volume": 557525.0}, {"date": "2023-12-13", "close": 0.022, "volume": 676509.0}, {"date": "2023-12-14", "close": 0.022, "volume": 1980058.0}, {"date": "2023-12-15", "close": 0.021, "volume": 1818548.0}, {"date": "2023-12-18", "close": 0.02, "volume": 403149.0}, {"date": "2023-12-19", "close": 0.019, "volume": 1335107.0}, {"date": "2023-12-20", "close": 0.021, "volume": 4627469.0}, {"date": "2023-12-21", "close": 0.021, "volume": 1755222.0}, {"date": "2023-12-22", "close": 0.02, "volume": 110556.0}, {"date": "2023-12-27", "close": 0.019, "volume": 564467.0}, {"date": "2023-12-28", "close": 0.019, "volume": 522522.0}, {"date": "2023-12-29", "close": 0.019, "volume": 123719.0}, {"date": "2024-01-02", "close": 0.019, "volume": 121496.0}, {"date": "2024-01-03", "close": 0.019, "volume": 255847.0}, {"date": "2024-01-04", "close": 0.019, "volume": 77037.0}, {"date": "2024-01-05", "close": 0.021, "volume": 6586528.0}, {"date": "2024-01-08", "close": 0.021, "volume": 3101393.0}, {"date": "2024-01-09", "close": 0.02, "volume": 458673.0}, {"date": "2024-01-10", "close": 0.02, "volume": 785577.0}, {"date": "2024-01-11", "close": 0.019, "volume": 2025022.0}, {"date": "2024-01-12", "close": 0.018, "volume": 2453670.0}, {"date": "2024-01-15", "close": 0.016, "volume": 8603893.0}, {"date": "2024-01-16", "close": 0.016, "volume": 6592428.0}, {"date": "2024-01-17", "close": 0.016, "volume": 2301513.0}, {"date": "2024-01-18", "close": 0.016, "volume": 1057335.0}, {"date": "2024-01-19", "close": 0.016, "volume": 4797466.0}, {"date": "2024-01-22", "close": 0.015, "volume": 4399649.0}, {"date": "2024-01-23", "close": 0.015, "volume": 3414448.0}, {"date": "2024-01-24", "close": 0.016, "volume": 3557334.0}, {"date": "2024-01-25", "close": 0.017, "volume": 1736308.0}, {"date": "2024-01-29", "close": 0.017, "volume": 82611.0}, {"date": "2024-01-30", "close": 0.015, "volume": 1620980.0}, {"date": "2024-01-31", "close": 0.016, "volume": 2017121.0}, {"date": "2024-02-01", "close": 0.016, "volume": 935048.0}, {"date": "2024-02-02", "close": 0.017, "volume": 1666.0}, {"date": "2024-02-05", "close": 0.015, "volume": 394620.0}, {"date": "2024-02-06", "close": 0.015, "volume": 262687.0}, {"date": "2024-02-07", "close": 0.015, "volume": 1384450.0}, {"date": "2024-02-08", "close": 0.016, "volume": 1146670.0}, {"date": "2024-02-09", "close": 0.015, "volume": 1832977.0}, {"date": "2024-02-12", "close": 0.017, "volume": 1965847.0}, {"date": "2024-02-13", "close": 0.016, "volume": 358456.0}, {"date": "2024-02-14", "close": 0.016, "volume": 202335.0}, {"date": "2024-02-15", "close": 0.016, "volume": 105652.0}, {"date": "2024-02-16", "close": 0.017, "volume": 3107572.0}, {"date": "2024-02-19", "close": 0.019, "volume": 1570132.0}, {"date": "2024-02-20", "close": 0.019, "volume": 1233585.0}, {"date": "2024-02-21", "close": 0.018, "volume": 1252622.0}, {"date": "2024-02-22", "close": 0.019, "volume": 630001.0}, {"date": "2024-02-23", "close": 0.021, "volume": 1793244.0}, {"date": "2024-02-26", "close": 0.02, "volume": 674187.0}, {"date": "2024-02-27", "close": 0.018, "volume": 261103.0}, {"date": "2024-02-28", "close": 0.02, "volume": 921420.0}, {"date": "2024-02-29", "close": 0.021, "volume": 733634.0}, {"date": "2024-03-01", "close": 0.021, "volume": 523580.0}, {"date": "2024-03-04", "close": 0.022, "volume": 65616.0}, {"date": "2024-03-05", "close": 0.021, "volume": 131858.0}, {"date": "2024-03-06", "close": 0.019, "volume": 264900.0}, {"date": "2024-03-07", "close": 0.02, "volume": 1173219.0}, {"date": "2024-03-08", "close": 0.02, "volume": 277685.0}, {"date": "2024-03-11", "close": 0.02, "volume": 5460428.0}, {"date": "2024-03-12", "close": 0.021, "volume": 2873628.0}, {"date": "2024-03-13", "close": 0.018, "volume": 857163.0}, {"date": "2024-03-14", "close": 0.02, "volume": 499009.0}, {"date": "2024-03-15", "close": 0.019, "volume": 41465.0}, {"date": "2024-03-18", "close": 0.02, "volume": 1385939.0}, {"date": "2024-03-19", "close": 0.019, "volume": 1452158.0}, {"date": "2024-03-20", "close": 0.018, "volume": 1510003.0}, {"date": "2024-03-21", "close": 0.019, "volume": 514182.0}, {"date": "2024-03-22", "close": 0.017, "volume": 2608406.0}, {"date": "2024-03-25", "close": 0.017, "volume": 146095.0}, {"date": "2024-03-26", "close": 0.016, "volume": 1145944.0}, {"date": "2024-03-27", "close": 0.016, "volume": 255436.0}, {"date": "2024-03-28", "close": 0.0165, "volume": 75641.0}, {"date": "2024-04-02", "close": 0.016, "volume": 564800.0}, {"date": "2024-04-03", "close": 0.017, "volume": 1078468.0}, {"date": "2024-04-04", "close": 0.016, "volume": 536542.0}, {"date": "2024-04-05", "close": 0.016, "volume": 839281.0}, {"date": "2024-04-08", "close": 0.016, "volume": 2141070.0}, {"date": "2024-04-09", "close": 0.015, "volume": 716859.0}, {"date": "2024-04-10", "close": 0.016, "volume": 171701.0}, {"date": "2024-04-11", "close": 0.018, "volume": 1200780.0}, {"date": "2024-04-12", "close": 0.016, "volume": 452114.0}, {"date": "2024-04-15", "close": 0.016, "volume": 548654.0}, {"date": "2024-04-16", "close": 0.015, "volume": 657945.0}, {"date": "2024-04-18", "close": 0.0155, "volume": 4837.0}, {"date": "2024-04-19", "close": 0.015, "volume": 349839.0}, {"date": "2024-04-22", "close": 0.015, "volume": 3709557.0}, {"date": "2024-04-23", "close": 0.014, "volume": 1308955.0}, {"date": "2024-04-24", "close": 0.014, "volume": 56521.0}, {"date": "2024-04-26", "close": 0.014, "volume": 1745129.0}, {"date": "2024-04-29", "close": 0.014, "volume": 273219.0}, {"date": "2024-04-30", "close": 0.015, "volume": 798637.0}, {"date": "2024-05-01", "close": 0.017, "volume": 2180985.0}, {"date": "2024-05-02", "close": 0.019, "volume": 1531416.0}, {"date": "2024-05-03", "close": 0.019, "volume": 898142.0}, {"date": "2024-05-06", "close": 0.016, "volume": 2941753.0}, {"date": "2024-05-07", "close": 0.018, "volume": 400448.0}, {"date": "2024-05-08", "close": 0.017, "volume": 102608.0}, {"date": "2024-05-09", "close": 0.015, "volume": 748327.0}, {"date": "2024-05-10", "close": 0.015, "volume": 604527.0}, {"date": "2024-05-13", "close": 0.015, "volume": 2048349.0}, {"date": "2024-05-14", "close": 0.016, "volume": 201883.0}, {"date": "2024-05-15", "close": 0.015, "volume": 614711.0}, {"date": "2024-05-16", "close": 0.015, "volume": 101028.0}, {"date": "2024-05-17", "close": 0.015, "volume": 347473.0}, {"date": "2024-05-20", "close": 0.016, "volume": 2162491.0}, {"date": "2024-05-21", "close": 0.015, "volume": 2715041.0}, {"date": "2024-05-22", "close": 0.015, "volume": 798801.0}, {"date": "2024-05-23", "close": 0.014, "volume": 1075439.0}, {"date": "2024-05-24", "close": 0.014, "volume": 549290.0}, {"date": "2024-05-27", "close": 0.014, "volume": 826126.0}, {"date": "2024-05-28", "close": 0.015, "volume": 1402544.0}, {"date": "2024-05-29", "close": 0.015, "volume": 101077.0}, {"date": "2024-05-30", "close": 0.0145, "volume": 306924.0}, {"date": "2024-05-31", "close": 0.015, "volume": 18311941.0}, {"date": "2024-06-03", "close": 0.015, "volume": 2098776.0}, {"date": "2024-06-04", "close": 0.015, "volume": 1772795.0}, {"date": "2024-06-05", "close": 0.015, "volume": 1337886.0}, {"date": "2024-06-06", "close": 0.015, "volume": 2090243.0}, {"date": "2024-06-07", "close": 0.014, "volume": 601150.0}, {"date": "2024-06-11", "close": 0.014, "volume": 175708.0}, {"date": "2024-06-12", "close": 0.014, "volume": 30091.0}, {"date": "2024-06-13", "close": 0.014, "volume": 555.0}, {"date": "2024-06-14", "close": 0.015, "volume": 9790732.0}, {"date": "2024-06-17", "close": 0.016, "volume": 292965.0}, {"date": "2024-06-18", "close": 0.015, "volume": 85537.0}, {"date": "2024-06-19", "close": 0.014, "volume": 1032567.0}, {"date": "2024-06-20", "close": 0.015, "volume": 212206.0}, {"date": "2024-06-21", "close": 0.014, "volume": 31874.0}, {"date": "2024-06-24", "close": 0.013, "volume": 4376990.0}, {"date": "2024-06-25", "close": 0.013, "volume": 1752780.0}, {"date": "2024-06-26", "close": 0.013, "volume": 458700.0}, {"date": "2024-06-27", "close": 0.015, "volume": 2773666.0}, {"date": "2024-06-28", "close": 0.014, "volume": 5418051.0}, {"date": "2024-07-01", "close": 0.014, "volume": 532054.0}, {"date": "2024-07-02", "close": 0.014, "volume": 70000.0}, {"date": "2024-07-03", "close": 0.014, "volume": 98830.0}, {"date": "2024-07-04", "close": 0.014, "volume": 300322.0}, {"date": "2024-07-05", "close": 0.015, "volume": 708006.0}, {"date": "2024-07-08", "close": 0.014, "volume": 1039288.0}, {"date": "2024-07-09", "close": 0.014, "volume": 548449.0}, {"date": "2024-07-10", "close": 0.014, "volume": 121817.0}, {"date": "2024-07-11", "close": 0.015, "volume": 171939.0}, {"date": "2024-07-12", "close": 0.015, "volume": 1898763.0}, {"date": "2024-07-15", "close": 0.016, "volume": 2906369.0}, {"date": "2024-07-16", "close": 0.015, "volume": 816182.0}, {"date": "2024-07-17", "close": 0.015, "volume": 1481928.0}, {"date": "2024-07-18", "close": 0.015, "volume": 325487.0}, {"date": "2024-07-19", "close": 0.015, "volume": 550061.0}, {"date": "2024-07-22", "close": 0.015, "volume": 1105.0}, {"date": "2024-07-23", "close": 0.015, "volume": 81548.0}, {"date": "2024-07-24", "close": 0.014, "volume": 1185390.0}, {"date": "2024-07-25", "close": 0.014, "volume": 820044.0}, {"date": "2024-07-26", "close": 0.014, "volume": 529608.0}, {"date": "2024-07-29", "close": 0.014, "volume": 138655.0}, {"date": "2024-07-30", "close": 0.014, "volume": 92736.0}, {"date": "2024-07-31", "close": 0.013, "volume": 686398.0}, {"date": "2024-08-01", "close": 0.0135, "volume": 55184.0}, {"date": "2024-08-02", "close": 0.014, "volume": 2459897.0}, {"date": "2024-08-05", "close": 0.013, "volume": 2029848.0}, {"date": "2024-08-06", "close": 0.013, "volume": 1553588.0}, {"date": "2024-08-07", "close": 0.014, "volume": 1732678.0}, {"date": "2024-08-08", "close": 0.013, "volume": 258228.0}, {"date": "2024-08-09", "close": 0.013, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.013, "volume": 1510.0}, {"date": "2024-08-14", "close": 0.013, "volume": 38952.0}, {"date": "2024-08-15", "close": 0.013, "volume": 220246.0}, {"date": "2024-08-16", "close": 0.013, "volume": 50341.0}, {"date": "2024-08-19", "close": 0.013, "volume": 2065383.0}, {"date": "2024-08-20", "close": 0.013, "volume": 542975.0}, {"date": "2024-08-21", "close": 0.013, "volume": 57778.0}, {"date": "2024-08-22", "close": 0.013, "volume": 214759.0}, {"date": "2024-08-23", "close": 0.0125, "volume": 2386962.0}, {"date": "2024-08-26", "close": 0.013, "volume": 2091251.0}, {"date": "2024-08-27", "close": 0.012, "volume": 240569.0}, {"date": "2024-08-28", "close": 0.012, "volume": 514999.0}, {"date": "2024-08-29", "close": 0.012, "volume": 755618.0}, {"date": "2024-08-30", "close": 0.012, "volume": 8.0}, {"date": "2024-09-02", "close": 0.013, "volume": 941789.0}, {"date": "2024-09-03", "close": 0.013, "volume": 174229.0}, {"date": "2024-09-04", "close": 0.012, "volume": 502664.0}, {"date": "2024-09-05", "close": 0.013, "volume": 903277.0}, {"date": "2024-09-06", "close": 0.012, "volume": 1647626.0}, {"date": "2024-09-09", "close": 0.0125, "volume": 257063.0}, {"date": "2024-09-10", "close": 0.012, "volume": 2185234.0}, {"date": "2024-09-11", "close": 0.011, "volume": 194622.0}, {"date": "2024-09-12", "close": 0.013, "volume": 749008.0}, {"date": "2024-09-13", "close": 0.013, "volume": 1184375.0}, {"date": "2024-09-16", "close": 0.014, "volume": 1262489.0}, {"date": "2024-09-17", "close": 0.014, "volume": 5271.0}, {"date": "2024-09-18", "close": 0.013, "volume": 1434724.0}, {"date": "2024-09-19", "close": 0.013, "volume": 355253.0}, {"date": "2024-09-20", "close": 0.013, "volume": 140570.0}, {"date": "2024-09-23", "close": 0.013, "volume": 1290311.0}, {"date": "2024-09-24", "close": 0.012, "volume": 37597.0}, {"date": "2024-09-25", "close": 0.013, "volume": 5412.0}, {"date": "2024-09-26", "close": 0.013, "volume": 19535.0}, {"date": "2024-09-27", "close": 0.013, "volume": 1.0}, {"date": "2024-09-30", "close": 0.015, "volume": 5132142.0}, {"date": "2024-10-01", "close": 0.014, "volume": 911546.0}, {"date": "2024-10-02", "close": 0.014, "volume": 1635124.0}, {"date": "2024-10-03", "close": 0.014, "volume": 649012.0}, {"date": "2024-10-04", "close": 0.014, "volume": 375086.0}, {"date": "2024-10-07", "close": 0.016, "volume": 1529578.0}, {"date": "2024-10-08", "close": 0.015, "volume": 1546057.0}, {"date": "2024-10-09", "close": 0.015, "volume": 2066.0}, {"date": "2024-10-10", "close": 0.015, "volume": 386537.0}, {"date": "2024-10-11", "close": 0.015, "volume": 420025.0}, {"date": "2024-10-14", "close": 0.015, "volume": 57490.0}, {"date": "2024-10-15", "close": 0.014, "volume": 1629744.0}, {"date": "2024-10-16", "close": 0.013, "volume": 764063.0}, {"date": "2024-10-17", "close": 0.013, "volume": 20037.0}, {"date": "2024-10-18", "close": 0.013, "volume": 605313.0}, {"date": "2024-10-21", "close": 0.012, "volume": 1110572.0}, {"date": "2024-10-22", "close": 0.012, "volume": 101736.0}, {"date": "2024-10-24", "close": 0.0125, "volume": 724000.0}, {"date": "2024-10-25", "close": 0.0125, "volume": 651824.0}, {"date": "2024-10-28", "close": 0.013, "volume": 858789.0}, {"date": "2024-10-29", "close": 0.012, "volume": 5737373.0}, {"date": "2024-10-30", "close": 0.012, "volume": 693513.0}, {"date": "2024-10-31", "close": 0.013, "volume": 427687.0}, {"date": "2024-11-01", "close": 0.013, "volume": 1904543.0}, {"date": "2024-11-04", "close": 0.016, "volume": 8626345.0}, {"date": "2024-11-05", "close": 0.015, "volume": 728635.0}, {"date": "2024-11-06", "close": 0.015, "volume": 1428910.0}, {"date": "2024-11-07", "close": 0.015, "volume": 13729.0}, {"date": "2024-11-08", "close": 0.016, "volume": 1006636.0}, {"date": "2024-11-11", "close": 0.014, "volume": 1126177.0}, {"date": "2024-11-12", "close": 0.015, "volume": 611238.0}, {"date": "2024-11-13", "close": 0.015, "volume": 867863.0}, {"date": "2024-11-14", "close": 0.016, "volume": 2420825.0}, {"date": "2024-11-15", "close": 0.017, "volume": 5145385.0}, {"date": "2024-11-18", "close": 0.016, "volume": 157909.0}, {"date": "2024-11-19", "close": 0.016, "volume": 753696.0}, {"date": "2024-11-20", "close": 0.015, "volume": 845737.0}, {"date": "2024-11-21", "close": 0.014, "volume": 1576661.0}, {"date": "2024-11-22", "close": 0.013, "volume": 4385574.0}, {"date": "2024-11-25", "close": 0.013, "volume": 155271.0}, {"date": "2024-11-26", "close": 0.014, "volume": 732578.0}, {"date": "2024-11-27", "close": 0.014, "volume": 546533.0}, {"date": "2024-11-28", "close": 0.015, "volume": 1292041.0}, {"date": "2024-11-29", "close": 0.015, "volume": 218720.0}, {"date": "2024-12-02", "close": 0.015, "volume": 770828.0}, {"date": "2024-12-03", "close": 0.015, "volume": 30264.0}, {"date": "2024-12-04", "close": 0.016, "volume": 528412.0}, {"date": "2024-12-05", "close": 0.016, "volume": 1132585.0}, {"date": "2024-12-06", "close": 0.016, "volume": 812622.0}, {"date": "2024-12-09", "close": 0.016, "volume": 359802.0}, {"date": "2024-12-10", "close": 0.016, "volume": 49251.0}, {"date": "2024-12-11", "close": 0.015, "volume": 722863.0}, {"date": "2024-12-12", "close": 0.016, "volume": 161584.0}, {"date": "2024-12-13", "close": 0.015, "volume": 72438.0}, {"date": "2024-12-16", "close": 0.015, "volume": 102374.0}, {"date": "2024-12-17", "close": 0.015, "volume": 81452.0}, {"date": "2024-12-18", "close": 0.015, "volume": 284889.0}, {"date": "2024-12-19", "close": 0.015, "volume": 898015.0}, {"date": "2024-12-23", "close": 0.014, "volume": 30748.0}, {"date": "2024-12-24", "close": 0.014, "volume": 1969.0}, {"date": "2024-12-27", "close": 0.014, "volume": 41013.0}, {"date": "2024-12-30", "close": 0.0145, "volume": 152616.0}, {"date": "2024-12-31", "close": 0.014, "volume": 7083.0}, {"date": "2025-01-02", "close": 0.014, "volume": 284490.0}, {"date": "2025-01-06", "close": 0.015, "volume": 965379.0}, {"date": "2025-01-07", "close": 0.014, "volume": 399396.0}, {"date": "2025-01-08", "close": 0.014, "volume": 1605606.0}, {"date": "2025-01-09", "close": 0.014, "volume": 618866.0}, {"date": "2025-01-10", "close": 0.013, "volume": 1731912.0}, {"date": "2025-01-13", "close": 0.013, "volume": 190219.0}, {"date": "2025-01-14", "close": 0.0135, "volume": 255683.0}, {"date": "2025-01-15", "close": 0.013, "volume": 79804.0}, {"date": "2025-01-16", "close": 0.014, "volume": 690570.0}, {"date": "2025-01-20", "close": 0.013, "volume": 263058.0}, {"date": "2025-01-21", "close": 0.013, "volume": 400000.0}, {"date": "2025-01-22", "close": 0.013, "volume": 2976.0}, {"date": "2025-01-23", "close": 0.013, "volume": 150000.0}, {"date": "2025-01-24", "close": 0.013, "volume": 2201589.0}, {"date": "2025-01-28", "close": 0.014, "volume": 1977976.0}, {"date": "2025-01-29", "close": 0.013, "volume": 341918.0}, {"date": "2025-01-30", "close": 0.013, "volume": 585880.0}, {"date": "2025-01-31", "close": 0.013, "volume": 2038.0}, {"date": "2025-02-03", "close": 0.013, "volume": 10942.0}, {"date": "2025-02-04", "close": 0.013, "volume": 3196257.0}, {"date": "2025-02-05", "close": 0.013, "volume": 11400.0}, {"date": "2025-02-06", "close": 0.012, "volume": 1224457.0}, {"date": "2025-02-07", "close": 0.013, "volume": 550740.0}, {"date": "2025-02-10", "close": 0.013, "volume": 1438105.0}, {"date": "2025-02-11", "close": 0.013, "volume": 827289.0}, {"date": "2025-02-12", "close": 0.013, "volume": 138477.0}, {"date": "2025-02-13", "close": 0.012, "volume": 2773669.0}, {"date": "2025-02-14", "close": 0.014, "volume": 6407213.0}, {"date": "2025-02-17", "close": 0.013, "volume": 3795150.0}, {"date": "2025-02-18", "close": 0.012, "volume": 5764664.0}, {"date": "2025-02-19", "close": 0.013, "volume": 2059605.0}, {"date": "2025-02-20", "close": 0.013, "volume": 587566.0}, {"date": "2025-02-21", "close": 0.012, "volume": 2918884.0}, {"date": "2025-02-24", "close": 0.012, "volume": 1439504.0}, {"date": "2025-02-25", "close": 0.012, "volume": 2097675.0}, {"date": "2025-02-26", "close": 0.012, "volume": 390039.0}, {"date": "2025-02-27", "close": 0.012, "volume": 482142.0}, {"date": "2025-02-28", "close": 0.012, "volume": 157467.0}, {"date": "2025-03-03", "close": 0.013, "volume": 542531.0}, {"date": "2025-03-04", "close": 0.012, "volume": 571336.0}, {"date": "2025-03-05", "close": 0.012, "volume": 129918.0}, {"date": "2025-03-06", "close": 0.012, "volume": 770.0}, {"date": "2025-03-07", "close": 0.012, "volume": 185.0}, {"date": "2025-03-10", "close": 0.012, "volume": 703991.0}, {"date": "2025-03-11", "close": 0.012, "volume": 297.0}, {"date": "2025-03-12", "close": 0.012, "volume": 817253.0}, {"date": "2025-03-13", "close": 0.012, "volume": 1259.0}, {"date": "2025-03-14", "close": 0.012, "volume": 1661697.0}, {"date": "2025-03-17", "close": 0.012, "volume": 350274.0}, {"date": "2025-03-18", "close": 0.0125, "volume": 7032.0}, {"date": "2025-03-19", "close": 0.012, "volume": 50278.0}, {"date": "2025-03-20", "close": 0.012, "volume": 401676.0}, {"date": "2025-03-21", "close": 0.013, "volume": 3760218.0}, {"date": "2025-03-24", "close": 0.0135, "volume": 3144012.0}, {"date": "2025-03-25", "close": 0.013, "volume": 11384.0}, {"date": "2025-03-26", "close": 0.013, "volume": 1835152.0}, {"date": "2025-03-27", "close": 0.013, "volume": 825248.0}, {"date": "2025-03-28", "close": 0.013, "volume": 816917.0}, {"date": "2025-03-31", "close": 0.012, "volume": 738536.0}, {"date": "2025-04-01", "close": 0.012, "volume": 600123.0}, {"date": "2025-04-02", "close": 0.012, "volume": 804742.0}, {"date": "2025-04-03", "close": 0.012, "volume": 87327.0}, {"date": "2025-04-04", "close": 0.011, "volume": 29172.0}, {"date": "2025-04-07", "close": 0.012, "volume": 1855151.0}, {"date": "2025-04-08", "close": 0.012, "volume": 27.0}, {"date": "2025-04-09", "close": 0.012, "volume": 82.0}, {"date": "2025-04-10", "close": 0.012, "volume": 639781.0}, {"date": "2025-04-14", "close": 0.012, "volume": 1000087.0}, {"date": "2025-04-15", "close": 0.013, "volume": 2844527.0}, {"date": "2025-04-16", "close": 0.013, "volume": 342959.0}, {"date": "2025-04-17", "close": 0.013, "volume": 1760627.0}, {"date": "2025-04-22", "close": 0.013, "volume": 160950.0}, {"date": "2025-04-23", "close": 0.013, "volume": 60940.0}, {"date": "2025-04-24", "close": 0.015, "volume": 2834804.0}, {"date": "2025-04-28", "close": 0.014, "volume": 254121.0}, {"date": "2025-04-29", "close": 0.013, "volume": 584400.0}, {"date": "2025-04-30", "close": 0.013, "volume": 96681.0}, {"date": "2025-05-01", "close": 0.013, "volume": 593626.0}, {"date": "2025-05-02", "close": 0.012, "volume": 450000.0}, {"date": "2025-05-05", "close": 0.012, "volume": 600000.0}, {"date": "2025-05-06", "close": 0.012, "volume": 1231890.0}, {"date": "2025-05-07", "close": 0.012, "volume": 1293074.0}, {"date": "2025-05-08", "close": 0.012, "volume": 310335.0}, {"date": "2025-05-09", "close": 0.012, "volume": 76079.0}, {"date": "2025-05-12", "close": 0.012, "volume": 3885274.0}, {"date": "2025-05-13", "close": 0.011, "volume": 99059.0}, {"date": "2025-05-14", "close": 0.011, "volume": 129.0}, {"date": "2025-05-15", "close": 0.012, "volume": 586935.0}, {"date": "2025-05-16", "close": 0.012, "volume": 1529900.0}, {"date": "2025-05-19", "close": 0.012, "volume": 4097039.0}, {"date": "2025-05-20", "close": 0.011, "volume": 3513107.0}, {"date": "2025-05-21", "close": 0.012, "volume": 403230.0}, {"date": "2025-05-22", "close": 0.012, "volume": 914052.0}, {"date": "2025-05-23", "close": 0.012, "volume": 94907.0}, {"date": "2025-05-26", "close": 0.012, "volume": 442638.0}, {"date": "2025-05-27", "close": 0.013, "volume": 254935.0}, {"date": "2025-05-28", "close": 0.013, "volume": 3924140.0}, {"date": "2025-05-29", "close": 0.013, "volume": 1486178.0}, {"date": "2025-05-30", "close": 0.013, "volume": 1070790.0}, {"date": "2025-06-02", "close": 0.013, "volume": 1143396.0}, {"date": "2025-06-03", "close": 0.013, "volume": 463397.0}, {"date": "2025-06-04", "close": 0.013, "volume": 150000.0}, {"date": "2025-06-05", "close": 0.013, "volume": 738180.0}, {"date": "2025-06-06", "close": 0.013, "volume": 991999.0}, {"date": "2025-06-10", "close": 0.014, "volume": 951374.0}, {"date": "2025-06-11", "close": 0.015, "volume": 690929.0}, {"date": "2025-06-12", "close": 0.014, "volume": 118578.0}, {"date": "2025-06-13", "close": 0.014, "volume": 14560.0}, {"date": "2025-06-16", "close": 0.014, "volume": 11136.0}, {"date": "2025-06-17", "close": 0.013, "volume": 2040238.0}, {"date": "2025-06-18", "close": 0.013, "volume": 850946.0}, {"date": "2025-06-19", "close": 0.013, "volume": 262832.0}, {"date": "2025-06-20", "close": 0.012, "volume": 276171.0}, {"date": "2025-06-23", "close": 0.012, "volume": 171205.0}, {"date": "2025-06-24", "close": 0.012, "volume": 3521292.0}, {"date": "2025-06-25", "close": 0.012, "volume": 34123.0}, {"date": "2025-06-26", "close": 0.013, "volume": 1241625.0}, {"date": "2025-06-27", "close": 0.012, "volume": 1138433.0}, {"date": "2025-06-30", "close": 0.011, "volume": 1710585.0}, {"date": "2025-07-01", "close": 0.013, "volume": 1459462.0}, {"date": "2025-07-02", "close": 0.0125, "volume": 79.0}, {"date": "2025-07-04", "close": 0.012, "volume": 302127.0}, {"date": "2025-07-07", "close": 0.012, "volume": 1189145.0}, {"date": "2025-07-08", "close": 0.012, "volume": 1012921.0}, {"date": "2025-07-09", "close": 0.014, "volume": 4806398.0}, {"date": "2025-07-10", "close": 0.014, "volume": 878221.0}, {"date": "2025-07-11", "close": 0.015, "volume": 4500344.0}, {"date": "2025-07-14", "close": 0.016, "volume": 82567.0}, {"date": "2025-07-15", "close": 0.016, "volume": 5119364.0}, {"date": "2025-07-16", "close": 0.017, "volume": 284859.0}, {"date": "2025-07-17", "close": 0.016, "volume": 732320.0}, {"date": "2025-07-21", "close": 0.017, "volume": 1259387.0}, {"date": "2025-07-22", "close": 0.016, "volume": 581346.0}, {"date": "2025-07-23", "close": 0.018, "volume": 5106403.0}, {"date": "2025-07-24", "close": 0.018, "volume": 1274942.0}, {"date": "2025-07-25", "close": 0.018, "volume": 2249990.0}, {"date": "2025-07-28", "close": 0.017, "volume": 1286700.0}, {"date": "2025-07-29", "close": 0.017, "volume": 3361691.0}, {"date": "2025-07-30", "close": 0.018, "volume": 779086.0}, {"date": "2025-07-31", "close": 0.017, "volume": 794893.0}, {"date": "2025-08-01", "close": 0.017, "volume": 1303357.0}, {"date": "2025-08-04", "close": 0.018, "volume": 22890.0}, {"date": "2025-08-05", "close": 0.019, "volume": 2288524.0}, {"date": "2025-08-06", "close": 0.018, "volume": 609255.0}, {"date": "2025-08-07", "close": 0.018, "volume": 427832.0}, {"date": "2025-08-08", "close": 0.021, "volume": 5211319.0}, {"date": "2025-08-11", "close": 0.021, "volume": 3398971.0}, {"date": "2025-08-12", "close": 0.02, "volume": 3140660.0}, {"date": "2025-08-13", "close": 0.021, "volume": 139088.0}, {"date": "2025-08-14", "close": 0.02, "volume": 2043622.0}, {"date": "2025-08-15", "close": 0.022, "volume": 682950.0}, {"date": "2025-08-18", "close": 0.02, "volume": 1491342.0}, {"date": "2025-08-19", "close": 0.022, "volume": 671387.0}, {"date": "2025-08-20", "close": 0.022, "volume": 1634600.0}, {"date": "2025-08-21", "close": 0.023, "volume": 668360.0}, {"date": "2025-08-22", "close": 0.022, "volume": 2453062.0}, {"date": "2025-08-25", "close": 0.025, "volume": 2377851.0}, {"date": "2025-08-26", "close": 0.026, "volume": 1195735.0}, {"date": "2025-08-27", "close": 0.026, "volume": 56684.0}, {"date": "2025-08-28", "close": 0.0245, "volume": 1194616.0}, {"date": "2025-08-29", "close": 0.024, "volume": 112513.0}, {"date": "2025-09-01", "close": 0.024, "volume": 1002124.0}, {"date": "2025-09-02", "close": 0.024, "volume": 766155.0}, {"date": "2025-09-03", "close": 0.024, "volume": 2614661.0}, {"date": "2025-09-04", "close": 0.024, "volume": 6454236.0}, {"date": "2025-09-05", "close": 0.025, "volume": 658077.0}, {"date": "2025-09-08", "close": 0.025, "volume": 251917.0}, {"date": "2025-09-09", "close": 0.024, "volume": 738176.0}, {"date": "2025-09-10", "close": 0.022, "volume": 2007557.0}, {"date": "2025-09-11", "close": 0.022, "volume": 267396.0}, {"date": "2025-09-12", "close": 0.024, "volume": 240258.0}, {"date": "2025-09-15", "close": 0.024, "volume": 3147003.0}, {"date": "2025-09-16", "close": 0.023, "volume": 10534.0}, {"date": "2025-09-17", "close": 0.021, "volume": 442478.0}, {"date": "2025-09-18", "close": 0.022, "volume": 107980.0}, {"date": "2025-09-19", "close": 0.024, "volume": 2587932.0}, {"date": "2025-09-22", "close": 0.024, "volume": 1573540.0}, {"date": "2025-09-23", "close": 0.024, "volume": 1245.0}, {"date": "2025-09-24", "close": 0.024, "volume": 684612.0}, {"date": "2025-09-25", "close": 0.024, "volume": 709364.0}, {"date": "2025-09-26", "close": 0.024, "volume": 302067.0}, {"date": "2025-09-29", "close": 0.027, "volume": 2341135.0}, {"date": "2025-09-30", "close": 0.028, "volume": 1130962.0}, {"date": "2025-10-01", "close": 0.027, "volume": 1448759.0}, {"date": "2025-10-02", "close": 0.027, "volume": 2395831.0}, {"date": "2025-10-03", "close": 0.033, "volume": 5060271.0}, {"date": "2025-10-06", "close": 0.036, "volume": 7408370.0}, {"date": "2025-10-07", "close": 0.035, "volume": 1368107.0}, {"date": "2025-10-08", "close": 0.034, "volume": 4801569.0}, {"date": "2025-10-09", "close": 0.037, "volume": 1933564.0}, {"date": "2025-10-10", "close": 0.04, "volume": 3214562.0}, {"date": "2025-10-13", "close": 0.038, "volume": 3211153.0}, {"date": "2025-10-14", "close": 0.035, "volume": 2039445.0}, {"date": "2025-10-15", "close": 0.037, "volume": 1256520.0}, {"date": "2025-10-16", "close": 0.037, "volume": 2479643.0}, {"date": "2025-10-17", "close": 0.037, "volume": 1769999.0}, {"date": "2025-10-20", "close": 0.033, "volume": 1083355.0}, {"date": "2025-10-21", "close": 0.034, "volume": 1731949.0}, {"date": "2025-10-22", "close": 0.029, "volume": 2730089.0}, {"date": "2025-10-23", "close": 0.032, "volume": 2386195.0}, {"date": "2025-10-24", "close": 0.032, "volume": 354010.0}, {"date": "2025-10-27", "close": 0.032, "volume": 1049828.0}, {"date": "2025-10-28", "close": 0.029, "volume": 1890674.0}, {"date": "2025-10-29", "close": 0.027, "volume": 696559.0}, {"date": "2025-10-30", "close": 0.027, "volume": 356713.0}, {"date": "2025-10-31", "close": 0.027, "volume": 6202.0}, {"date": "2025-11-03", "close": 0.027, "volume": 842716.0}, {"date": "2025-11-04", "close": 0.027, "volume": 1367518.0}, {"date": "2025-11-05", "close": 0.025, "volume": 1357043.0}, {"date": "2025-11-06", "close": 0.028, "volume": 188182.0}, {"date": "2025-11-07", "close": 0.03, "volume": 1177019.0}, {"date": "2025-11-10", "close": 0.031, "volume": 127172.0}, {"date": "2025-11-11", "close": 0.031, "volume": 252382.0}, {"date": "2025-11-12", "close": 0.033, "volume": 1042650.0}, {"date": "2025-11-13", "close": 0.032, "volume": 172281.0}, {"date": "2025-11-14", "close": 0.035, "volume": 599480.0}, {"date": "2025-11-17", "close": 0.035, "volume": 118797.0}, {"date": "2025-11-18", "close": 0.035, "volume": 209958.0}, {"date": "2025-11-19", "close": 0.036, "volume": 258317.0}, {"date": "2025-11-20", "close": 0.034, "volume": 1967836.0}, {"date": "2025-11-21", "close": 0.032, "volume": 1161854.0}, {"date": "2025-11-24", "close": 0.03, "volume": 664937.0}, {"date": "2025-11-25", "close": 0.031, "volume": 93852.0}, {"date": "2025-11-27", "close": 0.031, "volume": 290179.0}, {"date": "2025-11-28", "close": 0.03, "volume": 50200.0}, {"date": "2025-12-01", "close": 0.0295, "volume": 211104.0}, {"date": "2025-12-02", "close": 0.0295, "volume": 345326.0}, {"date": "2025-12-03", "close": 0.029, "volume": 260498.0}, {"date": "2025-12-04", "close": 0.029, "volume": 438525.0}, {"date": "2025-12-05", "close": 0.031, "volume": 596966.0}, {"date": "2025-12-08", "close": 0.03, "volume": 198446.0}, {"date": "2025-12-09", "close": 0.03, "volume": 371758.0}, {"date": "2025-12-10", "close": 0.029, "volume": 324643.0}, {"date": "2025-12-11", "close": 0.029, "volume": 227042.0}, {"date": "2025-12-12", "close": 0.031, "volume": 3128116.0}, {"date": "2025-12-15", "close": 0.03, "volume": 114903.0}, {"date": "2025-12-16", "close": 0.035, "volume": 1588191.0}, {"date": "2025-12-17", "close": 0.04, "volume": 4687461.0}, {"date": "2025-12-18", "close": 0.044, "volume": 2354380.0}, {"date": "2025-12-19", "close": 0.047, "volume": 1292632.0}, {"date": "2025-12-22", "close": 0.05, "volume": 2902080.0}, {"date": "2025-12-23", "close": 0.05, "volume": 3349754.0}, {"date": "2025-12-24", "close": 0.054, "volume": 3993995.0}, {"date": "2025-12-29", "close": 0.054, "volume": 1259784.0}, {"date": "2025-12-30", "close": 0.055, "volume": 376106.0}, {"date": "2025-12-31", "close": 0.057, "volume": 764056.0}, {"date": "2026-01-02", "close": 0.056, "volume": 497561.0}, {"date": "2026-01-05", "close": 0.056, "volume": 246609.0}, {"date": "2026-01-06", "close": 0.059, "volume": 1277346.0}, {"date": "2026-01-07", "close": 0.058, "volume": 436681.0}, {"date": "2026-01-08", "close": 0.06, "volume": 2120288.0}, {"date": "2026-01-09", "close": 0.054, "volume": 1403941.0}, {"date": "2026-01-12", "close": 0.057, "volume": 606418.0}, {"date": "2026-01-13", "close": 0.057, "volume": 402886.0}, {"date": "2026-01-14", "close": 0.058, "volume": 216636.0}, {"date": "2026-01-15", "close": 0.054, "volume": 319369.0}, {"date": "2026-01-16", "close": 0.05, "volume": 903597.0}, {"date": "2026-01-19", "close": 0.051, "volume": 159535.0}, {"date": "2026-01-20", "close": 0.05, "volume": 573054.0}, {"date": "2026-01-21", "close": 0.047, "volume": 1088436.0}, {"date": "2026-01-22", "close": 0.045, "volume": 706329.0}, {"date": "2026-01-23", "close": 0.046, "volume": 197964.0}, {"date": "2026-01-27", "close": 0.044, "volume": 301611.0}, {"date": "2026-01-28", "close": 0.043, "volume": 715448.0}, {"date": "2026-01-29", "close": 0.045, "volume": 1086000.0}, {"date": "2026-01-30", "close": 0.052, "volume": 2533979.0}, {"date": "2026-02-02", "close": 0.056, "volume": 1959054.0}, {"date": "2026-02-03", "close": 0.061, "volume": 3681640.0}, {"date": "2026-02-04", "close": 0.058, "volume": 208781.0}, {"date": "2026-02-05", "close": 0.052, "volume": 370977.0}, {"date": "2026-02-06", "close": 0.051, "volume": 1471178.0}, {"date": "2026-02-09", "close": 0.049, "volume": 774311.0}, {"date": "2026-02-10", "close": 0.05, "volume": 3744662.0}, {"date": "2026-02-11", "close": 0.053, "volume": 605943.0}, {"date": "2026-02-12", "close": 0.054, "volume": 241644.0}, {"date": "2026-02-13", "close": 0.052, "volume": 231270.0}, {"date": "2026-02-16", "close": 0.065, "volume": 3384769.0}, {"date": "2026-02-17", "close": 0.058, "volume": 383981.0}, {"date": "2026-02-18", "close": 0.062, "volume": 155948.0}, {"date": "2026-02-19", "close": 0.058, "volume": 676733.0}, {"date": "2026-02-20", "close": 0.057, "volume": 289042.0}, {"date": "2026-02-23", "close": 0.058, "volume": 107603.0}, {"date": "2026-02-24", "close": 0.056, "volume": 319731.0}, {"date": "2026-02-25", "close": 0.054, "volume": 61613.0}, {"date": "2026-02-26", "close": 0.054, "volume": 433453.0}, {"date": "2026-02-27", "close": 0.051, "volume": 218493.0}, {"date": "2026-03-02", "close": 0.053, "volume": 55595.0}, {"date": "2026-03-03", "close": 0.05, "volume": 239937.0}, {"date": "2026-03-04", "close": 0.047, "volume": 706843.0}, {"date": "2026-03-05", "close": 0.051, "volume": 309687.0}, {"date": "2026-03-09", "close": 0.049, "volume": 603204.0}, {"date": "2026-03-10", "close": 0.051, "volume": 379562.0}, {"date": "2026-03-11", "close": 0.05, "volume": 465179.0}, {"date": "2026-03-12", "close": 0.045, "volume": 227183.0}, {"date": "2026-03-13", "close": 0.044, "volume": 108617.0}, {"date": "2026-03-16", "close": 0.042, "volume": 799512.0}, {"date": "2026-03-17", "close": 0.042, "volume": 253180.0}, {"date": "2026-03-18", "close": 0.042, "volume": 29789.0}, {"date": "2026-03-19", "close": 0.034, "volume": 1762167.0}, {"date": "2026-03-20", "close": 0.038, "volume": 662278.0}, {"date": "2026-03-23", "close": 0.034, "volume": 234387.0}, {"date": "2026-03-24", "close": 0.034, "volume": 11914.0}, {"date": "2026-03-26", "close": 0.038, "volume": 137900.0}, {"date": "2026-03-27", "close": 0.036, "volume": 7036.0}, {"date": "2026-03-30", "close": 0.038, "volume": 328903.0}, {"date": "2026-03-31", "close": 0.042, "volume": 50545.0}, {"date": "2026-04-01", "close": 0.04, "volume": 187991.0}, {"date": "2026-04-02", "close": 0.04, "volume": 75835.0}, {"date": "2026-04-07", "close": 0.038, "volume": 9308.0}, {"date": "2026-04-08", "close": 0.038, "volume": 59993.0}, {"date": "2026-04-10", "close": 0.04, "volume": 20031.0}, {"date": "2026-04-13", "close": 0.039, "volume": 4517.0}, {"date": "2026-04-14", "close": 0.04, "volume": 125405.0}, {"date": "2026-04-15", "close": 0.037, "volume": 327944.0}, {"date": "2026-04-16", "close": 0.037, "volume": 2629.0}, {"date": "2026-04-17", "close": 0.038, "volume": 15391.0}, {"date": "2026-04-20", "close": 0.042, "volume": 577680.0}, {"date": "2026-04-21", "close": 0.044, "volume": 196082.0}, {"date": "2026-04-22", "close": 0.042, "volume": 1141544.0}, {"date": "2026-04-23", "close": 0.043, "volume": 79648.0}, {"date": "2026-04-24", "close": 0.041, "volume": 32839.0}, {"date": "2026-04-27", "close": 0.04, "volume": 313557.0}, {"date": "2026-04-28", "close": 0.04, "volume": 1460.0}, {"date": "2026-04-29", "close": 0.038, "volume": 517445.0}, {"date": "2026-04-30", "close": 0.04, "volume": 555778.0}, {"date": "2026-05-01", "close": 0.04, "volume": 176.0}, {"date": "2026-05-04", "close": 0.04, "volume": 20942.0}, {"date": "2026-05-05", "close": 0.041, "volume": 2507.0}, {"date": "2026-05-06", "close": 0.04, "volume": 26747.0}, {"date": "2026-05-07", "close": 0.043, "volume": 988845.0}, {"date": "2026-05-11", "close": 0.046, "volume": 2782478.0}, {"date": "2026-05-12", "close": 0.042, "volume": 135794.0}, {"date": "2026-05-13", "close": 0.047, "volume": 63016.0}, {"date": "2026-05-14", "close": 0.05, "volume": 2588498.0}, {"date": "2026-05-15", "close": 0.054, "volume": 133768.0}, {"date": "2026-05-18", "close": 0.06, "volume": 3964239.0}, {"date": "2026-05-19", "close": 0.057, "volume": 188065.0}, {"date": "2026-05-20", "close": 0.0535, "volume": 52119.0}, {"date": "2026-05-21", "close": 0.057, "volume": 487514.0}, {"date": "2026-05-22", "close": 0.054, "volume": 29800.0}, {"date": "2026-05-25", "close": 0.053, "volume": 595338.0}, {"date": "2026-05-26", "close": 0.052, "volume": 510.0}, {"date": "2026-05-27", "close": 0.047, "volume": 153493.0}, {"date": "2026-05-28", "close": 0.043, "volume": 377418.0}, {"date": "2026-05-29", "close": 0.05, "volume": 150219.0}, {"date": "2026-06-01", "close": 0.049, "volume": 65649.0}, {"date": "2026-06-02", "close": 0.044, "volume": 314241.0}, {"date": "2026-06-03", "close": 0.042, "volume": 254819.0}, {"date": "2026-06-04", "close": 0.04, "volume": 1087.0}, {"date": "2026-06-05", "close": 0.04, "volume": 55862.0}, {"date": "2026-06-09", "close": 0.037, "volume": 286011.0}, {"date": "2026-06-10", "close": 0.037, "volume": 1268432.0}, {"date": "2026-06-11", "close": 0.037, "volume": 603056.0}, {"date": "2026-06-12", "close": 0.037, "volume": 224689.0}, {"date": "2026-06-15", "close": 0.037, "volume": 722212.0}, {"date": "2026-06-16", "close": 0.036, "volume": 28021.0}, {"date": "2026-06-17", "close": 0.037, "volume": 51.0}, {"date": "2026-06-18", "close": 0.036, "volume": 74642.0}, {"date": "2026-06-19", "close": 0.034, "volume": 90509.0}, {"date": "2026-06-22", "close": 0.034, "volume": 410053.0}, {"date": "2026-06-23", "close": 0.033, "volume": 112218.0}, {"date": "2026-06-24", "close": 0.036, "volume": 45750.0}, {"date": "2026-06-25", "close": 0.03, "volume": 916895.0}, {"date": "2026-06-26", "close": 0.031, "volume": 150128.0}, {"date": "2026-06-29", "close": 0.03, "volume": 303807.0}, {"date": "2026-06-30", "close": 0.032, "volume": 723181.0}, {"date": "2026-07-01", "close": 0.032, "volume": 26730.0}, {"date": "2026-07-02", "close": 0.03, "volume": 523746.0}, {"date": "2026-07-03", "close": 0.03, "volume": 52961.0}, {"date": "2026-07-06", "close": 0.03, "volume": 373679.0}, {"date": "2026-07-07", "close": 0.0295, "volume": 23829.0}, {"date": "2026-07-08", "close": 0.029, "volume": 119795.0}, {"date": "2026-07-09", "close": 0.029, "volume": 69456.0}, {"date": "2026-07-13", "close": 0.027, "volume": 1111193.0}, {"date": "2026-07-14", "close": 0.026, "volume": 100143.0}, {"date": "2026-07-15", "close": 0.028, "volume": 428250.0}, {"date": "2026-07-16", "close": 0.027, "volume": 186994.0}, {"date": "2026-07-17", "close": 0.027, "volume": 711.0}, {"date": "2026-07-20", "close": 0.025, "volume": 756181.0}, {"date": "2026-07-21", "close": 0.025, "volume": 1103718.0}, {"date": "2026-07-22", "close": 0.026, "volume": 194158.0}, {"date": "2026-07-23", "close": 0.026, "volume": 154472.0}, {"date": "2026-07-24", "close": 0.027, "volume": 14291.0}, {"date": "2026-07-27", "close": 0.027, "volume": 448.0}, {"date": "2026-07-28", "close": 0.028, "volume": 280762.0}, {"date": "2026-07-29", "close": 0.025, "volume": 289143.0}, {"date": "2026-07-30", "close": 0.026, "volume": 23383.0}, {"date": "2026-07-31", "close": 0.026, "volume": 60275.0}, {"date": "2026-08-03", "close": 0.026, "volume": 14130.0}, {"date": "2026-08-04", "close": 0.026, "volume": 96491.0}, {"date": "2026-08-05", "close": 0.025, "volume": 71.0}, {"date": "2026-08-06", "close": 0.024, "volume": 145447.0}, {"date": "2026-08-07", "close": 0.025, "volume": 214041.0}, {"date": "2026-08-10", "close": 0.026, "volume": 81548.0}, {"date": "2026-08-11", "close": 0.024, "volume": 701672.0}, {"date": "2026-08-12", "close": 0.025, "volume": 2703.0}, {"date": "2026-08-13", "close": 0.025, "volume": 560698.0}, {"date": "2026-08-14", "close": 0.024, "volume": 214029.0}, {"date": "2026-08-17", "close": 0.02, "volume": 561406.0}, {"date": "2026-08-18", "close": 0.02, "volume": 303279.0}, {"date": "2026-08-20", "close": 0.022, "volume": 26666.0}, {"date": "2026-08-21", "close": 0.025, "volume": 258200.0}, {"date": "2026-08-24", "close": 0.028, "volume": 528094.0}, {"date": "2026-08-25", "close": 0.025, "volume": 109011.0}, {"date": "2026-08-26", "close": 0.026, "volume": 45763.0}, {"date": "2026-08-27", "close": 0.027, "volume": 564857.0}, {"date": "2026-08-31", "close": 0.029, "volume": 859157.0}, {"date": "2026-09-01", "close": 0.029, "volume": 27786.0}, {"date": "2026-09-02", "close": 0.029, "volume": 63612.0}, {"date": "2026-09-03", "close": 0.025, "volume": 33037.0}, {"date": "2026-09-04", "close": 0.025, "volume": 455.0}, {"date": "2026-09-07", "close": 0.025, "volume": 50393.0}, {"date": "2026-09-08", "close": 0.025, "volume": 1209947.0}, {"date": "2026-09-09", "close": 0.025, "volume": 56803.0}, {"date": "2026-09-10", "close": 0.028, "volume": 110500.0}, {"date": "2026-09-11", "close": 0.028, "volume": 50000.0}, {"date": "2026-09-14", "close": 0.025, "volume": 49045.0}, {"date": "2026-09-15", "close": 0.028, "volume": 195696.0}, {"date": "2026-09-16", "close": 0.025, "volume": 119787.0}, {"date": "2026-09-17", "close": 0.024, "volume": 300730.0}, {"date": "2026-09-18", "close": 0.025, "volume": 224756.0}], "refreshing": true}