{"ticker": "ZEO", "overview": {"name": "Zeotech Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 144108.0, "sell_n": 0, "sell_sum": 0, "net": 144108.0, "insiders": 1, "first_date": "2026-07-03", "last_date": "2026-07-03"}, "metrics": {"ticker": "ZEO", "has_prices": true, "as_of": "2026-09-18", "last": 0.071, "prev_close": 0.073, "change": -0.0020000000000000018, "change_pct": -0.02739726027397263, "session_volume": 637760.0, "vwap_5": 0.0709545655625729, "vwap_20": 0.07774924944593847, "vwap_60": 0.07760375309967224, "vwap_250": 0.07955306274487367, "high_52w": 0.089, "low_52w": 0.056, "avg_volume_20": 674834.8, "sessions": 400, "market_cap": {"value": 150184410.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109537-1", "src": "ASX", "ticker": "ZEO", "cik": "", "company": "Zeotech Limited", "company_raw": "Zeotech Limited", "who": "Shane Michael Graham", "who_key": "Shane Michael Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144108.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $144K of ZEO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109537", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}], "recent_buys": [{"id": "ASX3Y-03109537-1", "src": "ASX", "ticker": "ZEO", "cik": "", "company": "Zeotech Limited", "company_raw": "Zeotech Limited", "who": "Shane Michael Graham", "who_key": "Shane Michael Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144108.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $144K of ZEO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109537", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Shane Michael Graham", "notice_type": "3Y", "direct_shares": 2840000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109537-6A1333181", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Stuart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-08", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-11", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-15", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-21", "source_url": "https://www.marketindex.com.au/asx/zeo", "needs_ocr": 0}], "directors": [{"name": "Shane Michael Graham", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "I Stuart", "first_seen": "2010-02-08", "last_seen": "2010-02-08", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2024-03-27", "last_seen": "2024-03-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Shane Michael Graham", "who_key": "Shane Michael Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144108.0, "sold": 0, "net": 144108.0, "trades": 1, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 144108.0, "date": "2026-07-03", "score": 55.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109537"}], "latest": {"action": "BUY", "amount": 144108.0, "date": "2026-07-03", "score": 55.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109537"}}], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152939-6A1351276"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Zeotech Executes MOU with Sunstate Cement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150973-6A1350360"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147521-6A1348883"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147520-6A1348879"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137819-6A1344789"}], "performance": {"ticker": "ZEO", "has_prices": true, "summary": {"n": 1, "avg": -0.131578947368421, "win_rate": 0.0, "best": -0.131578947368421, "worst": -0.131578947368421, "as_of": "2026-11-02"}, "buys": [{"who": "Shane Michael Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144108.0, "date": "2026-07-03", "score": 55.9, "ref_price": 0.076, "return": -0.131578947368421}]}, "price_series": [{"date": "2009-10-16", "close": 1.81915192, "volume": 123272.0}, {"date": "2009-10-19", "close": 1.81915192, "volume": 72805.0}, {"date": "2009-10-20", "close": 1.85785728, "volume": 116614.0}, {"date": "2009-10-21", "close": 1.81915192, "volume": 26442.0}, {"date": "2009-10-22", "close": 1.78044656, "volume": 31278.0}, {"date": "2009-10-23", "close": 1.85785728, "volume": 63292.0}, {"date": "2009-10-26", "close": 1.85785728, "volume": 27147.0}, {"date": "2009-10-27", "close": 1.85785728, "volume": 53695.0}, {"date": "2009-10-28", "close": 1.935268, "volume": 48973.0}, {"date": "2009-10-29", "close": 1.935268, "volume": 22260.0}, {"date": "2009-10-30", "close": 1.935268, "volume": 29867.0}, {"date": "2009-11-02", "close": 1.78044656, "volume": 68458.0}, {"date": "2009-11-03", "close": 1.85785728, "volume": 1.0}, {"date": "2009-11-04", "close": 1.81915192, "volume": 25682.0}, {"date": "2009-11-05", "close": 1.78044656, "volume": 25139.0}, {"date": "2009-11-06", "close": 1.81915192, "volume": 34466.0}, {"date": "2009-11-09", "close": 1.935268, "volume": 26469.0}, {"date": "2009-11-10", "close": 1.85785728, "volume": 51642.0}, {"date": "2009-11-11", "close": 1.85785728, "volume": 8297.0}, {"date": "2009-11-12", "close": 1.81915192, "volume": 22607.0}, {"date": "2009-11-13", "close": 1.78044656, "volume": 17569.0}, {"date": "2009-11-16", "close": 1.85785728, "volume": 34879.0}, {"date": "2009-11-17", "close": 1.70303584, "volume": 7105.0}, {"date": "2009-11-18", "close": 1.78044656, "volume": 8397.0}, {"date": "2009-11-19", "close": 1.81915192, "volume": 1201.0}, {"date": "2009-11-20", "close": 1.70303584, "volume": 6227.0}, {"date": "2009-11-23", "close": 1.81915192, "volume": 4263.0}, {"date": "2009-11-24", "close": 1.70303584, "volume": 1163.0}, {"date": "2009-11-25", "close": 1.78044656, "volume": 1561.0}, {"date": "2009-11-26", "close": 1.81915192, "volume": 4194.0}, {"date": "2009-11-30", "close": 1.70303584, "volume": 2584.0}, {"date": "2009-12-01", "close": 1.7417412, "volume": 2842.0}, {"date": "2009-12-02", "close": 1.78044656, "volume": 2584.0}, {"date": "2009-12-03", "close": 1.62562512, "volume": 3617.0}, {"date": "2009-12-04", "close": 1.62562512, "volume": 5.0}, {"date": "2009-12-07", "close": 1.62562512, "volume": 495.0}, {"date": "2009-12-09", "close": 1.3546876, "volume": 27257.0}, {"date": "2009-12-10", "close": 1.1611608, "volume": 28549.0}, {"date": "2009-12-11", "close": 0.92892864, "volume": 23769.0}, {"date": "2009-12-14", "close": 1.31598224, "volume": 10253.0}, {"date": "2009-12-15", "close": 1.31598224, "volume": 3773.0}, {"date": "2009-12-16", "close": 1.23857152, "volume": 7751.0}, {"date": "2009-12-17", "close": 1.23857152, "volume": 1137.0}, {"date": "2009-12-18", "close": 1.1611608, "volume": 4991.0}, {"date": "2009-12-22", "close": 1.23857152, "volume": 3561.0}, {"date": "2009-12-23", "close": 1.19986616, "volume": 3591.0}, {"date": "2009-12-29", "close": 1.19986616, "volume": 2407.0}, {"date": "2009-12-30", "close": 1.19986616, "volume": 1356.0}, {"date": "2009-12-31", "close": 1.23857152, "volume": 3185.0}, {"date": "2010-01-05", "close": 1.43209832, "volume": 6982.0}, {"date": "2010-01-06", "close": 1.39339296, "volume": 10538.0}, {"date": "2010-01-11", "close": 1.39339296, "volume": 27.0}, {"date": "2010-01-13", "close": 1.3546876, "volume": 694.0}, {"date": "2010-01-18", "close": 1.1611608, "volume": 12466.0}, {"date": "2010-01-19", "close": 1.12245544, "volume": 13564.0}, {"date": "2010-01-21", "close": 1.08375008, "volume": 1565.0}, {"date": "2010-01-22", "close": 1.08375008, "volume": 3230.0}, {"date": "2010-01-27", "close": 1.08375008, "volume": 6459.0}, {"date": "2010-01-28", "close": 1.1611608, "volume": 5555.0}, {"date": "2010-01-29", "close": 1.08375008, "volume": 3710.0}, {"date": "2010-02-02", "close": 1.1611608, "volume": 424.0}, {"date": "2010-02-03", "close": 1.1611608, "volume": 275.0}, {"date": "2010-02-04", "close": 1.08375008, "volume": 450.0}, {"date": "2010-02-05", "close": 0.92892864, "volume": 12713.0}, {"date": "2010-02-09", "close": 0.85151792, "volume": 14856.0}, {"date": "2010-02-12", "close": 0.92892864, "volume": 14210.0}, {"date": "2010-02-16", "close": 0.967634, "volume": 646.0}, {"date": "2010-02-17", "close": 0.89022328, "volume": 694.0}, {"date": "2010-02-23", "close": 0.85151792, "volume": 7105.0}, {"date": "2010-02-26", "close": 0.81281256, "volume": 6272.0}, {"date": "2010-03-02", "close": 0.7741072, "volume": 4651.0}, {"date": "2010-03-05", "close": 0.750883984, "volume": 9624.0}, {"date": "2010-03-08", "close": 0.7741072, "volume": 11982.0}, {"date": "2010-03-09", "close": 0.81281256, "volume": 2092.0}, {"date": "2010-03-10", "close": 0.85151792, "volume": 7751.0}, {"date": "2010-03-12", "close": 0.92892864, "volume": 12918.0}, {"date": "2010-03-15", "close": 0.85151792, "volume": 589.0}, {"date": "2010-03-17", "close": 0.967634, "volume": 14783.0}, {"date": "2010-03-18", "close": 0.967634, "volume": 2656.0}, {"date": "2010-03-22", "close": 0.92892864, "volume": 13.0}, {"date": "2010-03-23", "close": 0.7741072, "volume": 13.0}, {"date": "2010-03-24", "close": 0.7741072, "volume": 404.0}, {"date": "2010-03-26", "close": 0.85151792, "volume": 1292.0}, {"date": "2010-04-01", "close": 1.08375008, "volume": 23942.0}, {"date": "2010-04-06", "close": 1.00633936, "volume": 9043.0}, {"date": "2010-04-07", "close": 0.89022328, "volume": 9043.0}, {"date": "2010-04-08", "close": 1.00633936, "volume": 646.0}, {"date": "2010-04-09", "close": 0.967634, "volume": 5458.0}, {"date": "2010-04-13", "close": 1.00633936, "volume": 3230.0}, {"date": "2010-04-14", "close": 1.12245544, "volume": 5167.0}, {"date": "2010-04-15", "close": 1.31598224, "volume": 16148.0}, {"date": "2010-04-16", "close": 1.23857152, "volume": 4037.0}, {"date": "2010-04-20", "close": 1.1611608, "volume": 1001.0}, {"date": "2010-04-21", "close": 1.08375008, "volume": 904.0}, {"date": "2010-04-22", "close": 1.00633936, "volume": 2325.0}, {"date": "2010-04-28", "close": 0.92892864, "volume": 3100.0}, {"date": "2010-04-30", "close": 1.00633936, "volume": 3277.0}, {"date": "2010-05-03", "close": 1.00633936, "volume": 8397.0}, {"date": "2010-05-05", "close": 1.00633936, "volume": 530.0}, {"date": "2010-05-06", "close": 0.967634, "volume": 3191.0}, {"date": "2010-05-07", "close": 0.85151792, "volume": 8952.0}, {"date": "2010-05-10", "close": 0.7741072, "volume": 90.0}, {"date": "2010-05-11", "close": 0.81281256, "volume": 3359.0}, {"date": "2010-05-14", "close": 0.7741072, "volume": 9689.0}, {"date": "2010-05-17", "close": 0.7741072, "volume": 2584.0}, {"date": "2010-05-20", "close": 0.69669648, "volume": 3359.0}, {"date": "2010-05-25", "close": 0.61928576, "volume": 1292.0}, {"date": "2010-05-27", "close": 0.69669648, "volume": 19248.0}, {"date": "2010-05-28", "close": 0.73540184, "volume": 1277.0}, {"date": "2010-05-31", "close": 0.634767904, "volume": 9043.0}, {"date": "2010-06-01", "close": 0.65799112, "volume": 3173.0}, {"date": "2010-06-03", "close": 0.634767904, "volume": 3875.0}, {"date": "2010-06-10", "close": 0.69669648, "volume": 1292.0}, {"date": "2010-06-17", "close": 0.65799112, "volume": 13362.0}, {"date": "2010-06-18", "close": 0.73540184, "volume": 15574.0}, {"date": "2010-06-21", "close": 0.69669648, "volume": 24575.0}, {"date": "2010-06-24", "close": 0.588321472, "volume": 775.0}, {"date": "2010-06-25", "close": 0.61928576, "volume": 3875.0}, {"date": "2010-06-28", "close": 0.688955408, "volume": 2454.0}, {"date": "2010-06-29", "close": 0.65799112, "volume": 2584.0}, {"date": "2010-06-30", "close": 0.588321472, "volume": 8066.0}, {"date": "2010-07-01", "close": 0.588321472, "volume": 6976.0}, {"date": "2010-07-05", "close": 0.588321472, "volume": 12401.0}, {"date": "2010-07-07", "close": 0.588321472, "volume": 12776.0}, {"date": "2010-07-09", "close": 0.588321472, "volume": 6601.0}, {"date": "2010-07-12", "close": 0.588321472, "volume": 6317.0}, {"date": "2010-07-21", "close": 0.596062544, "volume": 12918.0}, {"date": "2010-07-27", "close": 0.603803616, "volume": 6459.0}, {"date": "2010-07-28", "close": 0.596062544, "volume": 1986.0}, {"date": "2010-07-29", "close": 0.588321472, "volume": 2381.0}, {"date": "2010-07-30", "close": 0.596062544, "volume": 7105.0}, {"date": "2010-08-03", "close": 0.596062544, "volume": 969.0}, {"date": "2010-08-05", "close": 0.596062544, "volume": 2179.0}, {"date": "2010-08-06", "close": 0.61928576, "volume": 10334.0}, {"date": "2010-08-17", "close": 0.69669648, "volume": 12918.0}, {"date": "2010-08-19", "close": 0.7741072, "volume": 48927.0}, {"date": "2010-08-20", "close": 0.69669648, "volume": 6459.0}, {"date": "2010-08-27", "close": 0.61928576, "volume": 12918.0}, {"date": "2010-08-30", "close": 0.61928576, "volume": 12280.0}, {"date": "2010-09-08", "close": 0.61928576, "volume": 4844.0}, {"date": "2010-09-09", "close": 0.61928576, "volume": 14234.0}, {"date": "2010-09-13", "close": 0.61928576, "volume": 9689.0}, {"date": "2010-09-17", "close": 0.81281256, "volume": 10141.0}, {"date": "2010-09-20", "close": 0.85151792, "volume": 646.0}, {"date": "2010-09-21", "close": 0.81281256, "volume": 2687.0}, {"date": "2010-09-23", "close": 0.85151792, "volume": 35772.0}, {"date": "2010-09-24", "close": 0.85151792, "volume": 9442.0}, {"date": "2010-09-30", "close": 0.69669648, "volume": 10334.0}, {"date": "2010-10-11", "close": 0.69669648, "volume": 6459.0}, {"date": "2010-10-12", "close": 0.73540184, "volume": 3746.0}, {"date": "2010-10-13", "close": 0.81281256, "volume": 44567.0}, {"date": "2010-10-14", "close": 0.89022328, "volume": 16821.0}, {"date": "2010-10-15", "close": 0.92892864, "volume": 12487.0}, {"date": "2010-10-18", "close": 0.89022328, "volume": 7964.0}, {"date": "2010-10-19", "close": 0.81281256, "volume": 48707.0}, {"date": "2010-10-25", "close": 0.81281256, "volume": 1292.0}, {"date": "2010-10-27", "close": 0.85151792, "volume": 29575.0}, {"date": "2010-10-28", "close": 0.7741072, "volume": 32295.0}, {"date": "2010-11-03", "close": 0.69669648, "volume": 35680.0}, {"date": "2010-11-08", "close": 0.81281256, "volume": 25804.0}, {"date": "2010-11-09", "close": 0.73540184, "volume": 4521.0}, {"date": "2010-11-10", "close": 0.743142912, "volume": 16671.0}, {"date": "2010-11-11", "close": 0.704437552, "volume": 34879.0}, {"date": "2010-11-15", "close": 0.743142912, "volume": 38754.0}, {"date": "2010-11-17", "close": 0.7741072, "volume": 3875.0}, {"date": "2010-11-18", "close": 0.7741072, "volume": 3875.0}, {"date": "2010-11-19", "close": 0.7741072, "volume": 6861.0}, {"date": "2010-11-22", "close": 0.73540184, "volume": 14402.0}, {"date": "2010-11-23", "close": 0.73540184, "volume": 3875.0}, {"date": "2010-11-25", "close": 0.69669648, "volume": 27128.0}, {"date": "2010-12-08", "close": 0.69669648, "volume": 9688.0}, {"date": "2010-12-09", "close": 0.65799112, "volume": 23116.0}, {"date": "2010-12-15", "close": 0.61928576, "volume": 11754.0}, {"date": "2010-12-16", "close": 0.611544688, "volume": 9561.0}, {"date": "2010-12-17", "close": 0.611544688, "volume": 5821.0}, {"date": "2010-12-23", "close": 0.588321472, "volume": 6459.0}, {"date": "2011-01-05", "close": 0.688955408, "volume": 14210.0}, {"date": "2011-01-06", "close": 0.69669648, "volume": 6450.0}, {"date": "2011-01-07", "close": 0.69669648, "volume": 3875.0}, {"date": "2011-01-10", "close": 0.69669648, "volume": 95.0}, {"date": "2011-01-11", "close": 0.65799112, "volume": 10369.0}, {"date": "2011-01-14", "close": 0.69669648, "volume": 12918.0}, {"date": "2011-01-17", "close": 0.665732192, "volume": 12918.0}, {"date": "2011-01-18", "close": 0.665732192, "volume": 12918.0}, {"date": "2011-01-19", "close": 0.758625056, "volume": 6459.0}, {"date": "2011-01-21", "close": 0.7741072, "volume": 1292.0}, {"date": "2011-01-25", "close": 0.688955408, "volume": 9723.0}, {"date": "2011-01-31", "close": 0.65799112, "volume": 15639.0}, {"date": "2011-02-02", "close": 0.627026832, "volume": 50890.0}, {"date": "2011-02-07", "close": 0.69669648, "volume": 7177.0}, {"date": "2011-02-08", "close": 0.69669648, "volume": 3875.0}, {"date": "2011-02-09", "close": 0.65799112, "volume": 6459.0}, {"date": "2011-02-14", "close": 0.65799112, "volume": 5813.0}, {"date": "2011-02-16", "close": 0.69669648, "volume": 65.0}, {"date": "2011-02-17", "close": 0.673473264, "volume": 12918.0}, {"date": "2011-02-18", "close": 0.73540184, "volume": 6459.0}, {"date": "2011-02-21", "close": 0.719919696, "volume": 6717.0}, {"date": "2011-02-22", "close": 0.673473264, "volume": 1920.0}, {"date": "2011-02-28", "close": 0.65799112, "volume": 6918.0}, {"date": "2011-03-01", "close": 0.634767904, "volume": 10334.0}, {"date": "2011-03-04", "close": 0.642508976, "volume": 9689.0}, {"date": "2011-03-10", "close": 0.642508976, "volume": 10464.0}, {"date": "2011-03-14", "close": 0.61928576, "volume": 29582.0}, {"date": "2011-03-15", "close": 0.65799112, "volume": 833.0}, {"date": "2011-03-16", "close": 0.5805804, "volume": 6459.0}, {"date": "2011-03-17", "close": 0.54187504, "volume": 9947.0}, {"date": "2011-03-18", "close": 0.61928576, "volume": 2584.0}, {"date": "2011-03-21", "close": 0.65799112, "volume": 1873.0}, {"date": "2011-03-22", "close": 0.69669648, "volume": 6459.0}, {"date": "2011-03-31", "close": 0.54187504, "volume": 23898.0}, {"date": "2011-04-01", "close": 0.54187504, "volume": 646.0}, {"date": "2011-04-05", "close": 0.565098256, "volume": 3230.0}, {"date": "2011-04-06", "close": 0.565098256, "volume": 3230.0}, {"date": "2011-04-07", "close": 0.565098256, "volume": 3230.0}, {"date": "2011-04-08", "close": 0.5805804, "volume": 3230.0}, {"date": "2011-04-11", "close": 0.54187504, "volume": 21350.0}, {"date": "2011-04-12", "close": 0.54187504, "volume": 2152.0}, {"date": "2011-04-18", "close": 0.54187504, "volume": 3875.0}, {"date": "2011-04-19", "close": 0.54187504, "volume": 51672.0}, {"date": "2011-04-20", "close": 0.54187504, "volume": 5499.0}, {"date": "2011-04-21", "close": 0.54187504, "volume": 9043.0}, {"date": "2011-04-28", "close": 0.526392896, "volume": 14524.0}, {"date": "2011-04-29", "close": 0.526392896, "volume": 3225.0}, {"date": "2011-05-03", "close": 0.46446432, "volume": 7105.0}, {"date": "2011-05-04", "close": 0.46446432, "volume": 3746.0}, {"date": "2011-05-05", "close": 0.46446432, "volume": 13086.0}, {"date": "2011-05-06", "close": 0.46446432, "volume": 5942.0}, {"date": "2011-05-11", "close": 0.456723248, "volume": 1098.0}, {"date": "2011-05-12", "close": 0.42575896, "volume": 2945.0}, {"date": "2011-05-16", "close": 0.42575896, "volume": 4289.0}, {"date": "2011-05-18", "close": 0.42575896, "volume": 6459.0}, {"date": "2011-05-19", "close": 0.3870536, "volume": 2816.0}, {"date": "2011-05-23", "close": 0.394794672, "volume": 29066.0}, {"date": "2011-05-25", "close": 0.3870536, "volume": 1705.0}, {"date": "2011-05-27", "close": 0.332866096, "volume": 6459.0}, {"date": "2011-05-31", "close": 0.340607168, "volume": 40369.0}, {"date": "2011-06-01", "close": 0.46446432, "volume": 32135.0}, {"date": "2011-06-02", "close": 0.46446432, "volume": 10939.0}, {"date": "2011-06-03", "close": 0.526392896, "volume": 59036.0}, {"date": "2011-06-06", "close": 0.50316968, "volume": 1098.0}, {"date": "2011-06-08", "close": 0.3870536, "volume": 11626.0}, {"date": "2011-06-10", "close": 0.3870536, "volume": 12918.0}, {"date": "2011-06-14", "close": 0.3870536, "volume": 4956.0}, {"date": "2011-06-15", "close": 0.3870536, "volume": 16746.0}, {"date": "2011-06-16", "close": 0.3870536, "volume": 38801.0}, {"date": "2011-06-17", "close": 0.3870536, "volume": 8794.0}, {"date": "2011-06-20", "close": 0.3870536, "volume": 15502.0}, {"date": "2011-06-21", "close": 0.3870536, "volume": 6459.0}, {"date": "2011-06-22", "close": 0.3870536, "volume": 2971.0}, {"date": "2011-06-23", "close": 0.3870536, "volume": 10103.0}, {"date": "2011-06-24", "close": 0.356089312, "volume": 38108.0}, {"date": "2011-06-27", "close": 0.356089312, "volume": 27257.0}, {"date": "2011-06-28", "close": 0.356089312, "volume": 10334.0}, {"date": "2011-07-05", "close": 0.371571456, "volume": 16794.0}, {"date": "2011-07-06", "close": 0.371571456, "volume": 6459.0}, {"date": "2011-07-08", "close": 0.42575896, "volume": 22824.0}, {"date": "2011-07-11", "close": 0.42575896, "volume": 3013.0}, {"date": "2011-07-13", "close": 0.433500032, "volume": 1227.0}, {"date": "2011-07-20", "close": 0.433500032, "volume": 12337.0}, {"date": "2011-07-21", "close": 0.433500032, "volume": 18085.0}, {"date": "2011-07-28", "close": 0.42575896, "volume": 25836.0}, {"date": "2011-08-02", "close": 0.3870536, "volume": 129.0}, {"date": "2011-08-08", "close": 0.448982176, "volume": 39788.0}, {"date": "2011-08-09", "close": 0.34834824, "volume": 20411.0}, {"date": "2011-08-10", "close": 0.34834824, "volume": 43461.0}, {"date": "2011-08-11", "close": 0.3870536, "volume": 2648.0}, {"date": "2011-08-15", "close": 0.34834824, "volume": 8174.0}, {"date": "2011-08-17", "close": 0.34834824, "volume": 1127.0}, {"date": "2011-08-22", "close": 0.34834824, "volume": 4521.0}, {"date": "2011-08-24", "close": 0.356089312, "volume": 6459.0}, {"date": "2011-08-25", "close": 0.34834824, "volume": 811.0}, {"date": "2011-08-26", "close": 0.356089312, "volume": 17791.0}, {"date": "2011-08-29", "close": 0.371571456, "volume": 6459.0}, {"date": "2011-08-30", "close": 0.356089312, "volume": 1586.0}, {"date": "2011-08-31", "close": 0.30964288, "volume": 93656.0}, {"date": "2011-09-01", "close": 0.332866096, "volume": 10408.0}, {"date": "2011-09-02", "close": 0.363830384, "volume": 32324.0}, {"date": "2011-09-05", "close": 0.356089312, "volume": 15308.0}, {"date": "2011-09-12", "close": 0.356089312, "volume": 16987.0}, {"date": "2011-09-13", "close": 0.356089312, "volume": 1836.0}, {"date": "2011-09-21", "close": 0.356089312, "volume": 6459.0}, {"date": "2011-09-22", "close": 0.340607168, "volume": 4531.0}, {"date": "2011-09-23", "close": 0.317383952, "volume": 3875.0}, {"date": "2011-09-26", "close": 0.30964288, "volume": 26390.0}, {"date": "2011-10-06", "close": 0.3870536, "volume": 12918.0}, {"date": "2011-10-07", "close": 0.410276816, "volume": 25836.0}, {"date": "2011-10-11", "close": 0.3870536, "volume": 6459.0}, {"date": "2011-10-12", "close": 0.3870536, "volume": 9689.0}, {"date": "2011-10-17", "close": 0.363830384, "volume": 14856.0}, {"date": "2011-10-21", "close": 0.3870536, "volume": 6459.0}, {"date": "2011-10-24", "close": 0.379312528, "volume": 2584.0}, {"date": "2011-11-04", "close": 0.34834824, "volume": 6459.0}, {"date": "2011-11-08", "close": 0.379312528, "volume": 1292.0}, {"date": "2011-11-11", "close": 0.34834824, "volume": 9158.0}, {"date": "2011-11-16", "close": 0.30964288, "volume": 28131.0}, {"date": "2011-11-17", "close": 0.34834824, "volume": 14210.0}, {"date": "2011-11-18", "close": 0.34834824, "volume": 1421.0}, {"date": "2011-11-23", "close": 0.286419664, "volume": 19377.0}, {"date": "2011-11-24", "close": 0.30964288, "volume": 24544.0}, {"date": "2011-11-29", "close": 0.3870536, "volume": 80357.0}, {"date": "2011-11-30", "close": 0.3870536, "volume": 70475.0}, {"date": "2011-12-01", "close": 0.3870536, "volume": 61361.0}, {"date": "2011-12-05", "close": 0.42575896, "volume": 7337.0}, {"date": "2011-12-06", "close": 0.402535744, "volume": 22284.0}, {"date": "2011-12-09", "close": 0.3870536, "volume": 13643.0}, {"date": "2011-12-13", "close": 0.402535744, "volume": 840.0}, {"date": "2011-12-19", "close": 0.3870536, "volume": 38754.0}, {"date": "2011-12-20", "close": 0.410276816, "volume": 3230.0}, {"date": "2011-12-21", "close": 0.3870536, "volume": 57978.0}, {"date": "2011-12-22", "close": 0.402535744, "volume": 2737.0}, {"date": "2011-12-30", "close": 0.418017888, "volume": 1292.0}, {"date": "2012-01-04", "close": 0.418017888, "volume": 6459.0}, {"date": "2012-01-05", "close": 0.3870536, "volume": 6459.0}, {"date": "2012-01-06", "close": 0.379312528, "volume": 15148.0}, {"date": "2012-01-09", "close": 0.3870536, "volume": 6167.0}, {"date": "2012-01-11", "close": 0.3870536, "volume": 16148.0}, {"date": "2012-01-16", "close": 0.371571456, "volume": 6459.0}, {"date": "2012-01-17", "close": 0.3870536, "volume": 25836.0}, {"date": "2012-01-18", "close": 0.3870536, "volume": 2274.0}, {"date": "2012-01-19", "close": 0.379312528, "volume": 99263.0}, {"date": "2012-01-20", "close": 0.3870536, "volume": 3511.0}, {"date": "2012-01-23", "close": 0.356089312, "volume": 11626.0}, {"date": "2012-01-25", "close": 0.34834824, "volume": 8472.0}, {"date": "2012-01-27", "close": 0.363830384, "volume": 9689.0}, {"date": "2012-01-31", "close": 0.356089312, "volume": 8472.0}, {"date": "2012-02-01", "close": 0.356089312, "volume": 10722.0}, {"date": "2012-02-08", "close": 0.34834824, "volume": 8115.0}, {"date": "2012-02-20", "close": 0.356089312, "volume": 10334.0}, {"date": "2012-02-22", "close": 0.332866096, "volume": 2067.0}, {"date": "2012-02-27", "close": 0.332866096, "volume": 1502.0}, {"date": "2012-02-29", "close": 0.356089312, "volume": 35960.0}, {"date": "2012-03-01", "close": 0.340607168, "volume": 10000.0}, {"date": "2012-03-05", "close": 0.379312528, "volume": 9043.0}, {"date": "2012-03-06", "close": 0.379312528, "volume": 1550.0}, {"date": "2012-03-14", "close": 0.325125024, "volume": 1292.0}, {"date": "2012-03-15", "close": 0.332866096, "volume": 16794.0}, {"date": "2012-03-16", "close": 0.332866096, "volume": 20669.0}, {"date": "2012-03-20", "close": 0.371571456, "volume": 71050.0}, {"date": "2012-03-22", "close": 0.34834824, "volume": 1938.0}, {"date": "2012-03-23", "close": 0.34834824, "volume": 12918.0}, {"date": "2012-03-26", "close": 0.30964288, "volume": 41625.0}, {"date": "2012-03-27", "close": 0.30964288, "volume": 1964.0}, {"date": "2012-03-28", "close": 0.30964288, "volume": 25523.0}, {"date": "2012-03-29", "close": 0.340607168, "volume": 5167.0}, {"date": "2012-04-02", "close": 0.30964288, "volume": 19045.0}, {"date": "2012-04-12", "close": 0.30964288, "volume": 25400.0}, {"date": "2012-04-13", "close": 0.30964288, "volume": 14782.0}, {"date": "2012-04-17", "close": 0.294160736, "volume": 1292.0}, {"date": "2012-04-19", "close": 0.30964288, "volume": 2012.0}, {"date": "2012-04-20", "close": 0.30964288, "volume": 1864.0}, {"date": "2012-04-23", "close": 0.278678592, "volume": 32819.0}, {"date": "2012-04-27", "close": 0.294160736, "volume": 3746.0}, {"date": "2012-04-30", "close": 0.340607168, "volume": 15973.0}, {"date": "2012-05-02", "close": 0.317383952, "volume": 12918.0}, {"date": "2012-05-03", "close": 0.30964288, "volume": 14210.0}, {"date": "2012-05-04", "close": 0.301901808, "volume": 12918.0}, {"date": "2012-05-08", "close": 0.294160736, "volume": 22309.0}, {"date": "2012-05-09", "close": 0.278678592, "volume": 37815.0}, {"date": "2012-05-18", "close": 0.23223216, "volume": 53610.0}, {"date": "2012-05-21", "close": 0.23223216, "volume": 16794.0}, {"date": "2012-05-24", "close": 0.23223216, "volume": 18252.0}, {"date": "2012-05-25", "close": 0.247714304, "volume": 2028.0}, {"date": "2012-05-29", "close": 0.247714304, "volume": 2170.0}, {"date": "2012-05-30", "close": 0.247714304, "volume": 479.0}, {"date": "2012-06-04", "close": 0.23223216, "volume": 6115.0}, {"date": "2012-06-05", "close": 0.23223216, "volume": 29066.0}, {"date": "2012-06-06", "close": 0.239973232, "volume": 42971.0}, {"date": "2012-06-07", "close": 0.23223216, "volume": 2243.0}, {"date": "2012-06-12", "close": 0.23223216, "volume": 12918.0}, {"date": "2012-06-13", "close": 0.23223216, "volume": 5813.0}, {"date": "2012-06-19", "close": 0.23223216, "volume": 631.0}, {"date": "2012-06-22", "close": 0.23223216, "volume": 5167.0}, {"date": "2012-06-28", "close": 0.201267872, "volume": 111757.0}, {"date": "2012-06-29", "close": 0.201267872, "volume": 6459.0}, {"date": "2012-07-02", "close": 0.1935268, "volume": 48443.0}, {"date": "2012-07-03", "close": 0.209008944, "volume": 131765.0}, {"date": "2012-07-04", "close": 0.224491088, "volume": 14147.0}, {"date": "2012-07-09", "close": 0.224491088, "volume": 6682.0}, {"date": "2012-07-11", "close": 0.1935268, "volume": 12918.0}, {"date": "2012-07-12", "close": 0.1935268, "volume": 27386.0}, {"date": "2012-07-13", "close": 0.1935268, "volume": 12918.0}, {"date": "2012-07-17", "close": 0.185785728, "volume": 30358.0}, {"date": "2012-07-18", "close": 0.201267872, "volume": 19377.0}, {"date": "2012-07-20", "close": 0.209008944, "volume": 2584.0}, {"date": "2012-07-23", "close": 0.209008944, "volume": 4780.0}, {"date": "2012-07-27", "close": 0.1935268, "volume": 8872.0}, {"date": "2012-07-31", "close": 0.1935268, "volume": 2212.0}, {"date": "2012-08-01", "close": 0.185785728, "volume": 22503.0}, {"date": "2012-08-02", "close": 0.178044656, "volume": 25836.0}, {"date": "2012-08-06", "close": 0.170303584, "volume": 26482.0}, {"date": "2012-08-07", "close": 0.170303584, "volume": 10402.0}, {"date": "2012-08-09", "close": 0.216750016, "volume": 20669.0}, {"date": "2012-08-10", "close": 0.224491088, "volume": 41102.0}, {"date": "2012-08-16", "close": 0.23223216, "volume": 83968.0}, {"date": "2012-08-17", "close": 0.224491088, "volume": 106574.0}, {"date": "2012-08-20", "close": 0.23223216, "volume": 49036.0}, {"date": "2012-08-21", "close": 0.201267872, "volume": 51503.0}, {"date": "2012-08-22", "close": 0.216750016, "volume": 19377.0}, {"date": "2012-08-23", "close": 0.23223216, "volume": 8002.0}, {"date": "2012-08-24", "close": 0.247714304, "volume": 9689.0}, {"date": "2012-08-29", "close": 0.23223216, "volume": 206914.0}, {"date": "2012-09-03", "close": 0.1935268, "volume": 56000.0}, {"date": "2012-09-04", "close": 0.1935268, "volume": 23279.0}, {"date": "2012-09-05", "close": 0.178044656, "volume": 12918.0}, {"date": "2012-09-06", "close": 0.1935268, "volume": 12918.0}, {"date": "2012-09-07", "close": 0.1935268, "volume": 25825.0}, {"date": "2012-09-10", "close": 0.178044656, "volume": 6847.0}, {"date": "2012-09-12", "close": 0.1935268, "volume": 2584.0}, {"date": "2012-09-13", "close": 0.1935268, "volume": 39659.0}, {"date": "2012-09-14", "close": 0.1935268, "volume": 13937.0}, {"date": "2012-09-17", "close": 0.1935268, "volume": 13564.0}, {"date": "2012-09-18", "close": 0.20735755, "volume": 14468.0}, {"date": "2012-09-19", "close": 0.20735755, "volume": 16276.0}, {"date": "2012-09-20", "close": 0.199063248, "volume": 2411.0}, {"date": "2012-09-21", "close": 0.199063248, "volume": 6149.0}, {"date": "2012-09-24", "close": 0.190768946, "volume": 89580.0}, {"date": "2012-09-26", "close": 0.20735755, "volume": 15272.0}, {"date": "2012-09-28", "close": 0.20735755, "volume": 36169.0}, {"date": "2012-10-02", "close": 0.16588604, "volume": 18085.0}, {"date": "2012-10-03", "close": 0.182474644, "volume": 4521.0}, {"date": "2012-10-04", "close": 0.174180342, "volume": 55460.0}, {"date": "2012-10-05", "close": 0.190768946, "volume": 6149.0}, {"date": "2012-10-09", "close": 0.20735755, "volume": 57311.0}, {"date": "2012-10-11", "close": 0.215651852, "volume": 81984.0}, {"date": "2012-10-12", "close": 0.24882906, "volume": 94462.0}, {"date": "2012-10-15", "close": 0.24882906, "volume": 191773.0}, {"date": "2012-10-16", "close": 0.20735755, "volume": 167380.0}, {"date": "2012-10-17", "close": 0.240534758, "volume": 69129.0}, {"date": "2012-10-18", "close": 0.273711966, "volume": 322113.0}, {"date": "2012-10-19", "close": 0.29030057, "volume": 158026.0}, {"date": "2012-10-22", "close": 0.33177208, "volume": 118896.0}, {"date": "2012-10-23", "close": 0.298594872, "volume": 159856.0}, {"date": "2012-10-24", "close": 0.29030057, "volume": 60282.0}, {"date": "2012-10-25", "close": 0.298594872, "volume": 131913.0}, {"date": "2012-10-26", "close": 0.323477778, "volume": 111987.0}, {"date": "2012-10-29", "close": 0.315183476, "volume": 60584.0}, {"date": "2012-10-30", "close": 0.29030057, "volume": 128888.0}, {"date": "2012-10-31", "close": 0.265417664, "volume": 86807.0}, {"date": "2012-11-01", "close": 0.240534758, "volume": 61532.0}, {"date": "2012-11-02", "close": 0.282006268, "volume": 91569.0}, {"date": "2012-11-07", "close": 0.282006268, "volume": 166172.0}, {"date": "2012-11-08", "close": 0.257123362, "volume": 84395.0}, {"date": "2012-11-12", "close": 0.265417664, "volume": 39184.0}, {"date": "2012-11-13", "close": 0.265417664, "volume": 168489.0}, {"date": "2012-11-14", "close": 0.257123362, "volume": 163271.0}, {"date": "2012-11-15", "close": 0.24882906, "volume": 114389.0}, {"date": "2012-11-16", "close": 0.240534758, "volume": 22304.0}, {"date": "2012-11-19", "close": 0.282006268, "volume": 69928.0}, {"date": "2012-11-20", "close": 0.257123362, "volume": 24716.0}, {"date": "2012-11-21", "close": 0.257123362, "volume": 102114.0}, {"date": "2012-11-22", "close": 0.282006268, "volume": 24113.0}, {"date": "2012-11-26", "close": 0.282006268, "volume": 51540.0}, {"date": "2012-11-27", "close": 0.282006268, "volume": 23510.0}, {"date": "2012-11-28", "close": 0.29030057, "volume": 42198.0}, {"date": "2012-11-30", "close": 0.24882906, "volume": 89218.0}, {"date": "2012-12-03", "close": 0.24882906, "volume": 25321.0}, {"date": "2012-12-04", "close": 0.265417664, "volume": 43202.0}, {"date": "2012-12-05", "close": 0.24882906, "volume": 46108.0}, {"date": "2012-12-06", "close": 0.273711966, "volume": 24113.0}, {"date": "2012-12-07", "close": 0.24882906, "volume": 9042.0}, {"date": "2012-12-10", "close": 0.24882906, "volume": 22907.0}, {"date": "2012-12-12", "close": 0.257123362, "volume": 45212.0}, {"date": "2012-12-13", "close": 0.257123362, "volume": 113668.0}, {"date": "2012-12-18", "close": 0.240534758, "volume": 116948.0}, {"date": "2012-12-19", "close": 0.240534758, "volume": 66027.0}, {"date": "2012-12-21", "close": 0.232240456, "volume": 16214.0}, {"date": "2012-12-24", "close": 0.223946154, "volume": 78367.0}, {"date": "2012-12-27", "close": 0.223946154, "volume": 7333.0}, {"date": "2013-01-02", "close": 0.223946154, "volume": 12418.0}, {"date": "2013-01-04", "close": 0.223946154, "volume": 4388.0}, {"date": "2013-01-08", "close": 0.215651852, "volume": 65105.0}, {"date": "2013-01-09", "close": 0.223946154, "volume": 13337.0}, {"date": "2013-01-10", "close": 0.232240456, "volume": 95625.0}, {"date": "2013-01-14", "close": 0.240534758, "volume": 3089.0}, {"date": "2013-01-15", "close": 0.24882906, "volume": 44069.0}, {"date": "2013-01-16", "close": 0.257123362, "volume": 2050.0}, {"date": "2013-01-17", "close": 0.24882906, "volume": 15611.0}, {"date": "2013-01-18", "close": 0.257123362, "volume": 54695.0}, {"date": "2013-01-22", "close": 0.257123362, "volume": 75956.0}, {"date": "2013-01-23", "close": 0.24882906, "volume": 134654.0}, {"date": "2013-01-24", "close": 0.265417664, "volume": 61383.0}, {"date": "2013-01-25", "close": 0.24882906, "volume": 162762.0}, {"date": "2013-01-29", "close": 0.24882906, "volume": 81984.0}, {"date": "2013-01-30", "close": 0.24882906, "volume": 24113.0}, {"date": "2013-01-31", "close": 0.24882906, "volume": 78367.0}, {"date": "2013-02-01", "close": 0.24882906, "volume": 48829.0}, {"date": "2013-02-04", "close": 0.273711966, "volume": 2192.0}, {"date": "2013-02-05", "close": 0.24882906, "volume": 487684.0}, {"date": "2013-02-06", "close": 0.306889174, "volume": 392481.0}, {"date": "2013-02-07", "close": 0.389832194, "volume": 562488.0}, {"date": "2013-02-08", "close": 0.406420798, "volume": 965609.0}, {"date": "2013-02-11", "close": 0.364949288, "volume": 351206.0}, {"date": "2013-02-12", "close": 0.389832194, "volume": 248620.0}, {"date": "2013-02-13", "close": 0.389832194, "volume": 88494.0}, {"date": "2013-02-14", "close": 0.356654986, "volume": 76728.0}, {"date": "2013-02-15", "close": 0.37324359, "volume": 26355.0}, {"date": "2013-02-18", "close": 0.356654986, "volume": 24973.0}, {"date": "2013-02-19", "close": 0.37324359, "volume": 93602.0}, {"date": "2013-02-20", "close": 0.356654986, "volume": 68212.0}, {"date": "2013-02-21", "close": 0.340066382, "volume": 223949.0}, {"date": "2013-02-22", "close": 0.348360684, "volume": 20064.0}, {"date": "2013-02-25", "close": 0.340066382, "volume": 81226.0}, {"date": "2013-02-26", "close": 0.340066382, "volume": 2565.0}, {"date": "2013-02-27", "close": 0.381537892, "volume": 1314181.0}, {"date": "2013-02-28", "close": 0.348360684, "volume": 287518.0}, {"date": "2013-03-01", "close": 0.340066382, "volume": 101596.0}, {"date": "2013-03-04", "close": 0.340066382, "volume": 46076.0}, {"date": "2013-03-05", "close": 0.33177208, "volume": 227337.0}, {"date": "2013-03-06", "close": 0.33177208, "volume": 78268.0}, {"date": "2013-03-07", "close": 0.315183476, "volume": 111545.0}, {"date": "2013-03-08", "close": 0.323477778, "volume": 24113.0}, {"date": "2013-03-11", "close": 0.315183476, "volume": 18688.0}, {"date": "2013-03-13", "close": 0.282006268, "volume": 59475.0}, {"date": "2013-03-14", "close": 0.282006268, "volume": 39786.0}, {"date": "2013-03-15", "close": 0.282006268, "volume": 8440.0}, {"date": "2013-03-18", "close": 0.282006268, "volume": 24113.0}, {"date": "2013-03-19", "close": 0.282006268, "volume": 36169.0}, {"date": "2013-03-20", "close": 0.282006268, "volume": 46417.0}, {"date": "2013-03-22", "close": 0.282006268, "volume": 6028.0}, {"date": "2013-03-26", "close": 0.265417664, "volume": 116073.0}, {"date": "2013-03-28", "close": 0.265417664, "volume": 119209.0}, {"date": "2013-04-02", "close": 0.298594872, "volume": 10248.0}, {"date": "2013-04-04", "close": 0.257123362, "volume": 35621.0}, {"date": "2013-04-05", "close": 0.257123362, "volume": 12056.0}, {"date": "2013-04-08", "close": 0.24882906, "volume": 121321.0}, {"date": "2013-04-09", "close": 0.24882906, "volume": 1123298.0}, {"date": "2013-04-10", "close": 0.215651852, "volume": 76812.0}, {"date": "2013-04-11", "close": 0.199063248, "volume": 46301.0}, {"date": "2013-04-12", "close": 0.20735755, "volume": 12056.0}, {"date": "2013-04-15", "close": 0.190768946, "volume": 26984.0}, {"date": "2013-04-18", "close": 0.190768946, "volume": 54013.0}, {"date": "2013-04-24", "close": 0.190768946, "volume": 2773.0}, {"date": "2013-04-26", "close": 0.190768946, "volume": 5124.0}, {"date": "2013-04-29", "close": 0.149297436, "volume": 12056.0}, {"date": "2013-04-30", "close": 0.12441453, "volume": 36169.0}, {"date": "2013-05-01", "close": 0.12441453, "volume": 122172.0}, {"date": "2013-05-02", "close": 0.107825926, "volume": 4421.0}, {"date": "2013-05-06", "close": 0.149297436, "volume": 32286.0}, {"date": "2013-05-07", "close": 0.149297436, "volume": 13597.0}, {"date": "2013-05-09", "close": 0.12441453, "volume": 75390.0}, {"date": "2013-05-10", "close": 0.116120228, "volume": 24113.0}, {"date": "2013-05-13", "close": 0.12441453, "volume": 23550.0}, {"date": "2013-05-14", "close": 0.12441453, "volume": 6832.0}, {"date": "2013-05-16", "close": 0.12441453, "volume": 24113.0}, {"date": "2013-05-21", "close": 0.116120228, "volume": 12056.0}, {"date": "2013-05-24", "close": 0.099531624, "volume": 47020.0}, {"date": "2013-05-27", "close": 0.099531624, "volume": 19290.0}, {"date": "2013-05-30", "close": 0.099531624, "volume": 6028.0}, {"date": "2013-05-31", "close": 0.107825926, "volume": 3014.0}, {"date": "2013-06-04", "close": 0.116120228, "volume": 18446.0}, {"date": "2013-06-05", "close": 0.107825926, "volume": 9042.0}, {"date": "2013-06-06", "close": 0.099531624, "volume": 88253.0}, {"date": "2013-06-11", "close": 0.074648718, "volume": 133827.0}, {"date": "2013-06-13", "close": 0.058060114, "volume": 3617.0}, {"date": "2013-06-14", "close": 0.08294302, "volume": 33638.0}, {"date": "2013-06-19", "close": 0.066354416, "volume": 12539.0}, {"date": "2013-06-26", "close": 0.066354416, "volume": 24113.0}, {"date": "2013-06-27", "close": 0.058060114, "volume": 54254.0}, {"date": "2013-06-28", "close": 0.066354416, "volume": 80902.0}, {"date": "2013-07-02", "close": 0.08294302, "volume": 12989.0}, {"date": "2013-07-03", "close": 0.074648718, "volume": 108781.0}, {"date": "2013-07-04", "close": 0.066354416, "volume": 24113.0}, {"date": "2013-07-05", "close": 0.091237322, "volume": 26886.0}, {"date": "2013-07-08", "close": 0.074648718, "volume": 31347.0}, {"date": "2013-07-09", "close": 0.074648718, "volume": 93.0}, {"date": "2013-07-10", "close": 0.074648718, "volume": 35567.0}, {"date": "2013-07-15", "close": 0.074648718, "volume": 120565.0}, {"date": "2013-07-18", "close": 0.066354416, "volume": 18085.0}, {"date": "2013-07-23", "close": 0.074648718, "volume": 54254.0}, {"date": "2013-07-24", "close": 0.066354416, "volume": 22371.0}, {"date": "2013-07-26", "close": 0.066354416, "volume": 3929.0}, {"date": "2013-08-06", "close": 0.066354416, "volume": 36169.0}, {"date": "2013-08-09", "close": 0.058060114, "volume": 24113.0}, {"date": "2013-08-12", "close": 0.058060114, "volume": 42198.0}, {"date": "2013-08-13", "close": 0.058060114, "volume": 24037.0}, {"date": "2013-08-15", "close": 0.049765812, "volume": 48863.0}, {"date": "2013-08-16", "close": 0.04147151, "volume": 101335.0}, {"date": "2013-08-22", "close": 0.058060114, "volume": 48226.0}, {"date": "2013-08-23", "close": 0.107825926, "volume": 504500.0}, {"date": "2013-08-26", "close": 0.12441453, "volume": 468565.0}, {"date": "2013-08-27", "close": 0.12441453, "volume": 168389.0}, {"date": "2013-08-28", "close": 0.107825926, "volume": 129970.0}, {"date": "2013-08-29", "close": 0.107825926, "volume": 22606.0}, {"date": "2013-08-30", "close": 0.099531624, "volume": 16197.0}, {"date": "2013-09-02", "close": 0.099531624, "volume": 8356.0}, {"date": "2013-09-03", "close": 0.099531624, "volume": 24113.0}, {"date": "2013-09-05", "close": 0.107825926, "volume": 51843.0}, {"date": "2013-09-06", "close": 0.107825926, "volume": 34813.0}, {"date": "2013-09-09", "close": 0.107825926, "volume": 27881.0}, {"date": "2013-09-10", "close": 0.091237322, "volume": 105775.0}, {"date": "2013-09-11", "close": 0.091237322, "volume": 32120.0}, {"date": "2013-09-12", "close": 0.091237322, "volume": 60282.0}, {"date": "2013-09-13", "close": 0.091237322, "volume": 40218.0}, {"date": "2013-09-16", "close": 0.091237322, "volume": 12056.0}, {"date": "2013-09-17", "close": 0.107825926, "volume": 124182.0}, {"date": "2013-09-18", "close": 0.099531624, "volume": 72339.0}, {"date": "2013-09-20", "close": 0.091237322, "volume": 5526.0}, {"date": "2013-09-24", "close": 0.08294302, "volume": 21169.0}, {"date": "2013-10-01", "close": 0.08294302, "volume": 20295.0}, {"date": "2013-10-02", "close": 0.08294302, "volume": 16879.0}, {"date": "2013-10-03", "close": 0.08294302, "volume": 28936.0}, {"date": "2013-10-07", "close": 0.074648718, "volume": 1206.0}, {"date": "2013-10-10", "close": 0.074648718, "volume": 9042.0}, {"date": "2013-10-14", "close": 0.066354416, "volume": 45212.0}, {"date": "2013-10-17", "close": 0.074648718, "volume": 80417.0}, {"date": "2013-10-21", "close": 0.08294302, "volume": 7234.0}, {"date": "2013-10-22", "close": 0.08294302, "volume": 98880.0}, {"date": "2013-10-23", "close": 0.091237322, "volume": 108677.0}, {"date": "2013-10-24", "close": 0.091237322, "volume": 9042.0}, {"date": "2013-10-28", "close": 0.08294302, "volume": 6028.0}, {"date": "2013-11-01", "close": 0.074648718, "volume": 69084.0}, {"date": "2013-11-05", "close": 0.074648718, "volume": 10851.0}, {"date": "2013-11-11", "close": 0.08294302, "volume": 8105.0}, {"date": "2013-11-12", "close": 0.08294302, "volume": 22062.0}, {"date": "2013-11-14", "close": 0.08294302, "volume": 14108.0}, {"date": "2013-11-15", "close": 0.091237322, "volume": 2530.0}, {"date": "2013-11-19", "close": 0.091237322, "volume": 114536.0}, {"date": "2013-11-21", "close": 0.08294302, "volume": 12056.0}, {"date": "2013-11-28", "close": 0.08294302, "volume": 48829.0}, {"date": "2013-12-03", "close": 0.08294302, "volume": 9645.0}, {"date": "2013-12-04", "close": 0.074648718, "volume": 24113.0}, {"date": "2013-12-05", "close": 0.066354416, "volume": 36169.0}, {"date": "2013-12-10", "close": 0.066354416, "volume": 14468.0}, {"date": "2013-12-11", "close": 0.058060114, "volume": 18085.0}, {"date": "2013-12-16", "close": 0.066354416, "volume": 36169.0}, {"date": "2013-12-17", "close": 0.074648718, "volume": 189875.0}, {"date": "2013-12-18", "close": 0.066354416, "volume": 29538.0}, {"date": "2013-12-19", "close": 0.066354416, "volume": 14588.0}, {"date": "2013-12-23", "close": 0.066354416, "volume": 18085.0}, {"date": "2014-01-02", "close": 0.066354416, "volume": 11936.0}, {"date": "2014-01-07", "close": 0.074648718, "volume": 45547.0}, {"date": "2014-01-13", "close": 0.058060114, "volume": 25319.0}, {"date": "2014-01-15", "close": 0.066354416, "volume": 12056.0}, {"date": "2014-01-21", "close": 0.066354416, "volume": 18085.0}, {"date": "2014-01-23", "close": 0.066354416, "volume": 4581.0}, {"date": "2014-01-28", "close": 0.074648718, "volume": 9042.0}, {"date": "2014-01-29", "close": 0.074648718, "volume": 59345.0}, {"date": "2014-01-31", "close": 0.074648718, "volume": 84395.0}, {"date": "2014-02-11", "close": 0.058060114, "volume": 15673.0}, {"date": "2014-02-13", "close": 0.066354416, "volume": 9042.0}, {"date": "2014-02-18", "close": 0.066354416, "volume": 44943.0}, {"date": "2014-02-19", "close": 0.074648718, "volume": 9042.0}, {"date": "2014-02-20", "close": 0.066354416, "volume": 30538.0}, {"date": "2014-02-21", "close": 0.058060114, "volume": 34542.0}, {"date": "2014-03-04", "close": 0.074648718, "volume": 175422.0}, {"date": "2014-03-05", "close": 0.074648718, "volume": 134128.0}, {"date": "2014-03-07", "close": 0.08294302, "volume": 78720.0}, {"date": "2014-03-11", "close": 0.091237322, "volume": 1188971.0}, {"date": "2014-03-12", "close": 0.074648718, "volume": 158603.0}, {"date": "2014-03-13", "close": 0.08294302, "volume": 7234.0}, {"date": "2014-03-14", "close": 0.074648718, "volume": 68941.0}, {"date": "2014-03-17", "close": 0.074648718, "volume": 6028.0}, {"date": "2014-03-25", "close": 0.074648718, "volume": 52347.0}, {"date": "2014-03-26", "close": 0.066354416, "volume": 12539.0}, {"date": "2014-04-02", "close": 0.066354416, "volume": 18085.0}, {"date": "2014-04-07", "close": 0.066354416, "volume": 120565.0}, {"date": "2014-04-08", "close": 0.066354416, "volume": 51119.0}, {"date": "2014-04-11", "close": 0.058060114, "volume": 102601.0}, {"date": "2014-04-14", "close": 0.066354416, "volume": 20014.0}, {"date": "2014-04-15", "close": 0.066354416, "volume": 482.0}, {"date": "2014-04-24", "close": 0.074648718, "volume": 152455.0}, {"date": "2014-04-28", "close": 0.074648718, "volume": 15371.0}, {"date": "2014-05-01", "close": 0.074648718, "volume": 120565.0}, {"date": "2014-05-06", "close": 0.074648718, "volume": 1929.0}, {"date": "2014-05-07", "close": 0.074648718, "volume": 18688.0}, {"date": "2014-05-08", "close": 0.074648718, "volume": 10047.0}, {"date": "2014-05-09", "close": 0.066354416, "volume": 24113.0}, {"date": "2014-05-15", "close": 0.066354416, "volume": 30141.0}, {"date": "2014-05-16", "close": 0.074648718, "volume": 13262.0}, {"date": "2014-05-22", "close": 0.066354416, "volume": 12257.0}, {"date": "2014-05-27", "close": 0.08294302, "volume": 19290.0}, {"date": "2014-05-28", "close": 0.074648718, "volume": 36169.0}, {"date": "2014-05-29", "close": 0.074648718, "volume": 34361.0}, {"date": "2014-06-02", "close": 0.074648718, "volume": 13396.0}, {"date": "2014-06-03", "close": 0.074648718, "volume": 32633.0}, {"date": "2014-06-04", "close": 0.066354416, "volume": 63096.0}, {"date": "2014-06-05", "close": 0.066354416, "volume": 108990.0}, {"date": "2014-06-06", "close": 0.058060114, "volume": 12780.0}, {"date": "2014-06-10", "close": 0.058060114, "volume": 845092.0}, {"date": "2014-06-11", "close": 0.058060114, "volume": 207673.0}, {"date": "2014-06-12", "close": 0.058060114, "volume": 12539.0}, {"date": "2014-06-13", "close": 0.058060114, "volume": 18085.0}, {"date": "2014-06-16", "close": 0.058060114, "volume": 60282.0}, {"date": "2014-06-18", "close": 0.08294302, "volume": 702651.0}, {"date": "2014-06-19", "close": 0.058060114, "volume": 123874.0}, {"date": "2014-06-20", "close": 0.058060114, "volume": 35506.0}, {"date": "2014-06-23", "close": 0.049765812, "volume": 53010.0}, {"date": "2014-06-24", "close": 0.049765812, "volume": 47744.0}, {"date": "2014-06-25", "close": 0.058060114, "volume": 96934.0}, {"date": "2014-06-26", "close": 0.058060114, "volume": 24354.0}, {"date": "2014-06-30", "close": 0.049765812, "volume": 33979.0}, {"date": "2014-07-01", "close": 0.049765812, "volume": 30141.0}, {"date": "2014-07-03", "close": 0.058060114, "volume": 195109.0}, {"date": "2014-07-04", "close": 0.049765812, "volume": 187588.0}, {"date": "2014-07-09", "close": 0.049765812, "volume": 60282.0}, {"date": "2014-07-10", "close": 0.058060114, "volume": 103686.0}, {"date": "2014-07-11", "close": 0.049765812, "volume": 60765.0}, {"date": "2014-07-14", "close": 0.049765812, "volume": 30141.0}, {"date": "2014-07-15", "close": 0.049765812, "volume": 30744.0}, {"date": "2014-07-16", "close": 0.058060114, "volume": 9473.0}, {"date": "2014-07-17", "close": 0.049765812, "volume": 9645.0}, {"date": "2014-07-22", "close": 0.049765812, "volume": 48690.0}, {"date": "2014-07-23", "close": 0.058060114, "volume": 166833.0}, {"date": "2014-07-24", "close": 0.066354416, "volume": 110920.0}, {"date": "2014-07-25", "close": 0.058060114, "volume": 72339.0}, {"date": "2014-07-29", "close": 0.066354416, "volume": 7535.0}, {"date": "2014-07-31", "close": 0.058060114, "volume": 446170.0}, {"date": "2014-08-01", "close": 0.058060114, "volume": 192421.0}, {"date": "2014-08-04", "close": 0.058060114, "volume": 47401.0}, {"date": "2014-08-05", "close": 0.058060114, "volume": 93258.0}, {"date": "2014-08-06", "close": 0.058060114, "volume": 317831.0}, {"date": "2014-08-07", "close": 0.049765812, "volume": 9645.0}, {"date": "2014-08-08", "close": 0.049765812, "volume": 19773.0}, {"date": "2014-08-11", "close": 0.04147151, "volume": 84419.0}, {"date": "2014-08-13", "close": 0.049765812, "volume": 422443.0}, {"date": "2014-08-14", "close": 0.049765812, "volume": 168006.0}, {"date": "2014-08-15", "close": 0.049765812, "volume": 128985.0}, {"date": "2014-08-18", "close": 0.049765812, "volume": 19052.0}, {"date": "2014-08-19", "close": 0.058060114, "volume": 12056.0}, {"date": "2014-08-21", "close": 0.058060114, "volume": 41474.0}, {"date": "2014-08-22", "close": 0.04147151, "volume": 310936.0}, {"date": "2014-08-25", "close": 0.049765812, "volume": 498062.0}, {"date": "2014-08-26", "close": 0.049765812, "volume": 127400.0}, {"date": "2014-08-27", "close": 0.049765812, "volume": 13940.0}, {"date": "2014-08-28", "close": 0.04147151, "volume": 315994.0}, {"date": "2014-09-01", "close": 0.049765812, "volume": 178960.0}, {"date": "2014-09-02", "close": 0.04147151, "volume": 19561.0}, {"date": "2014-09-04", "close": 0.04147151, "volume": 166379.0}, {"date": "2014-09-08", "close": 0.04147151, "volume": 30141.0}, {"date": "2014-09-09", "close": 0.04147151, "volume": 103242.0}, {"date": "2014-09-11", "close": 0.04147151, "volume": 86807.0}, {"date": "2014-09-12", "close": 0.033177208, "volume": 72339.0}, {"date": "2014-09-15", "close": 0.033177208, "volume": 30623.0}, {"date": "2014-09-16", "close": 0.033177208, "volume": 616919.0}, {"date": "2014-09-18", "close": 0.033177208, "volume": 48226.0}, {"date": "2014-09-22", "close": 0.033177208, "volume": 24113.0}, {"date": "2014-09-24", "close": 0.033177208, "volume": 145391.0}, {"date": "2014-09-26", "close": 0.033177208, "volume": 157457.0}, {"date": "2014-09-30", "close": 0.033177208, "volume": 12056.0}, {"date": "2014-10-09", "close": 0.04147151, "volume": 14950.0}, {"date": "2014-10-10", "close": 0.033177208, "volume": 6802.0}, {"date": "2014-10-13", "close": 0.033177208, "volume": 75353.0}, {"date": "2014-10-15", "close": 0.033177208, "volume": 106189.0}, {"date": "2014-10-17", "close": 0.033177208, "volume": 20737.0}, {"date": "2014-10-22", "close": 0.049765812, "volume": 42198.0}, {"date": "2014-10-27", "close": 0.04147151, "volume": 84395.0}, {"date": "2014-10-28", "close": 0.04147151, "volume": 9645.0}, {"date": "2014-10-30", "close": 0.04147151, "volume": 93209.0}, {"date": "2014-11-03", "close": 0.04147151, "volume": 8038.0}, {"date": "2014-11-05", "close": 0.04147151, "volume": 48226.0}, {"date": "2014-11-06", "close": 0.04147151, "volume": 48226.0}, {"date": "2014-11-07", "close": 0.033177208, "volume": 159748.0}, {"date": "2014-11-10", "close": 0.033177208, "volume": 3014.0}, {"date": "2014-11-12", "close": 0.04147151, "volume": 141663.0}, {"date": "2014-11-18", "close": 0.04147151, "volume": 13024.0}, {"date": "2014-11-19", "close": 0.033177208, "volume": 620303.0}, {"date": "2014-11-21", "close": 0.033177208, "volume": 74685.0}, {"date": "2014-11-26", "close": 0.024882906, "volume": 37857.0}, {"date": "2014-12-04", "close": 0.024882906, "volume": 145970.0}, {"date": "2014-12-05", "close": 0.024882906, "volume": 136155.0}, {"date": "2014-12-08", "close": 0.024882906, "volume": 95154.0}, {"date": "2014-12-10", "close": 0.024882906, "volume": 25411.0}, {"date": "2014-12-11", "close": 0.024882906, "volume": 124885.0}, {"date": "2014-12-16", "close": 0.016588604, "volume": 313164.0}, {"date": "2014-12-19", "close": 0.016588604, "volume": 48226.0}, {"date": "2014-12-23", "close": 0.033177208, "volume": 287358.0}, {"date": "2014-12-24", "close": 0.024882906, "volume": 120565.0}, {"date": "2014-12-29", "close": 0.024882906, "volume": 9042.0}, {"date": "2015-01-23", "close": 0.016588604, "volume": 3014.0}, {"date": "2015-01-30", "close": 0.016588604, "volume": 19290.0}, {"date": "2015-02-04", "close": 0.016588604, "volume": 68119.0}, {"date": "2015-02-06", "close": 0.008294302, "volume": 60282.0}, {"date": "2015-02-11", "close": 0.008294302, "volume": 2565.0}, {"date": "2015-02-18", "close": 0.008294302, "volume": 12056.0}, {"date": "2015-02-25", "close": 0.008294302, "volume": 12056.0}, {"date": "2015-03-02", "close": 0.024882906, "volume": 166436.0}, {"date": "2015-03-03", "close": 0.024882906, "volume": 21702.0}, {"date": "2015-03-10", "close": 0.016588604, "volume": 90424.0}, {"date": "2015-03-11", "close": 0.016588604, "volume": 60282.0}, {"date": "2015-03-16", "close": 0.008294302, "volume": 1049905.0}, {"date": "2015-03-23", "close": 0.008294302, "volume": 3014.0}, {"date": "2015-03-24", "close": 0.008294302, "volume": 3014.0}, {"date": "2015-03-30", "close": 0.008294302, "volume": 137665.0}, {"date": "2015-04-01", "close": 0.008294302, "volume": 2532.0}, {"date": "2015-04-02", "close": 0.008294302, "volume": 4823.0}, {"date": "2015-04-09", "close": 0.016588604, "volume": 737116.0}, {"date": "2015-04-20", "close": 0.016588604, "volume": 2411.0}, {"date": "2015-04-21", "close": 0.016588604, "volume": 18085.0}, {"date": "2015-04-24", "close": 0.016588604, "volume": 75353.0}, {"date": "2015-04-27", "close": 0.016588604, "volume": 71133.0}, {"date": "2015-04-28", "close": 0.016588604, "volume": 60282.0}, {"date": "2015-05-01", "close": 0.016588604, "volume": 65242.0}, {"date": "2015-05-04", "close": 0.016588604, "volume": 249335.0}, {"date": "2015-05-05", "close": 0.016588604, "volume": 12056.0}, {"date": "2015-05-11", "close": 0.016588604, "volume": 10188.0}, {"date": "2015-05-14", "close": 0.016588604, "volume": 351506.0}, {"date": "2015-05-18", "close": 0.016588604, "volume": 9645.0}, {"date": "2015-05-20", "close": 0.016588604, "volume": 120565.0}, {"date": "2015-05-21", "close": 0.016588604, "volume": 47020.0}, {"date": "2015-05-26", "close": 0.016588604, "volume": 60282.0}, {"date": "2015-05-29", "close": 0.016588604, "volume": 99355.0}, {"date": "2015-06-01", "close": 0.016588604, "volume": 60282.0}, {"date": "2015-06-02", "close": 0.016588604, "volume": 178602.0}, {"date": "2015-06-09", "close": 0.016588604, "volume": 30141.0}, {"date": "2015-06-10", "close": 0.016588604, "volume": 8286.0}, {"date": "2015-06-11", "close": 0.016588604, "volume": 6201.0}, {"date": "2015-06-15", "close": 0.016588604, "volume": 133998.0}, {"date": "2015-06-16", "close": 0.016588604, "volume": 21702.0}, {"date": "2015-06-18", "close": 0.016588604, "volume": 147691.0}, {"date": "2015-06-23", "close": 0.016588604, "volume": 54254.0}, {"date": "2015-06-25", "close": 0.016588604, "volume": 18085.0}, {"date": "2015-06-30", "close": 0.008294302, "volume": 310052.0}, {"date": "2015-07-01", "close": 0.016588604, "volume": 120565.0}, {"date": "2015-07-08", "close": 0.016588604, "volume": 45212.0}, {"date": "2015-07-14", "close": 0.016588604, "volume": 59261.0}, {"date": "2015-07-21", "close": 0.016588604, "volume": 12056.0}, {"date": "2015-07-23", "close": 0.016588604, "volume": 12056.0}, {"date": "2015-08-05", "close": 0.016588604, "volume": 90524.0}, {"date": "2015-08-07", "close": 0.016588604, "volume": 84395.0}, {"date": "2015-08-12", "close": 0.016588604, "volume": 120565.0}, {"date": "2015-08-24", "close": 0.016588604, "volume": 36169.0}, {"date": "2015-09-04", "close": 0.016588604, "volume": 145079.0}, {"date": "2015-09-07", "close": 0.024882906, "volume": 1432594.0}, {"date": "2015-09-08", "close": 0.033177208, "volume": 975393.0}, {"date": "2015-09-09", "close": 0.033177208, "volume": 538524.0}, {"date": "2015-09-14", "close": 0.024882906, "volume": 5184.0}, {"date": "2015-09-15", "close": 0.024882906, "volume": 12056.0}, {"date": "2015-09-16", "close": 0.024882906, "volume": 956575.0}, {"date": "2015-09-17", "close": 0.033177208, "volume": 265242.0}, {"date": "2015-09-21", "close": 0.024882906, "volume": 719672.0}, {"date": "2015-09-22", "close": 0.033177208, "volume": 353375.0}, {"date": "2015-09-23", "close": 0.024882906, "volume": 1206.0}, {"date": "2015-09-25", "close": 0.033177208, "volume": 120565.0}, {"date": "2015-09-28", "close": 0.033177208, "volume": 150706.0}, {"date": "2015-10-05", "close": 0.024882906, "volume": 12056.0}, {"date": "2015-10-08", "close": 0.024882906, "volume": 12056.0}, {"date": "2015-10-12", "close": 0.024882906, "volume": 12056.0}, {"date": "2015-10-13", "close": 0.024882906, "volume": 120565.0}, {"date": "2015-10-14", "close": 0.024882906, "volume": 12056.0}, {"date": "2015-10-19", "close": 0.024882906, "volume": 138529.0}, {"date": "2015-10-21", "close": 0.024882906, "volume": 18085.0}, {"date": "2015-10-22", "close": 0.024882906, "volume": 48226.0}, {"date": "2015-10-23", "close": 0.024882906, "volume": 51240.0}, {"date": "2015-10-26", "close": 0.024882906, "volume": 325525.0}, {"date": "2015-10-30", "close": 0.024882906, "volume": 108508.0}, {"date": "2015-11-04", "close": 0.024882906, "volume": 12056.0}, {"date": "2015-11-05", "close": 0.024882906, "volume": 385807.0}, {"date": "2015-11-10", "close": 0.024882906, "volume": 335805.0}, {"date": "2015-11-11", "close": 0.024882906, "volume": 137887.0}, {"date": "2015-11-12", "close": 0.024882906, "volume": 30141.0}, {"date": "2015-11-13", "close": 0.024882906, "volume": 47820.0}, {"date": "2015-11-16", "close": 0.024882906, "volume": 114536.0}, {"date": "2015-11-19", "close": 0.036192, "volume": 223776.0}, {"date": "2015-11-20", "close": 0.036192, "volume": 29288.0}, {"date": "2015-11-24", "close": 0.027144, "volume": 226569.0}, {"date": "2015-11-27", "close": 0.027144, "volume": 65899.0}, {"date": "2015-11-30", "close": 0.027144, "volume": 214672.0}, {"date": "2015-12-01", "close": 0.027144, "volume": 55261.0}, {"date": "2015-12-02", "close": 0.027144, "volume": 198939.0}, {"date": "2015-12-03", "close": 0.027144, "volume": 228148.0}, {"date": "2015-12-04", "close": 0.027144, "volume": 306329.0}, {"date": "2015-12-07", "close": 0.036192, "volume": 85993.0}, {"date": "2015-12-10", "close": 0.036192, "volume": 137737.0}, {"date": "2015-12-11", "close": 0.036192, "volume": 604185.0}, {"date": "2015-12-14", "close": 0.027144, "volume": 26078.0}, {"date": "2015-12-15", "close": 0.027144, "volume": 604185.0}, {"date": "2015-12-17", "close": 0.027144, "volume": 303935.0}, {"date": "2015-12-18", "close": 0.027144, "volume": 162098.0}, {"date": "2015-12-30", "close": 0.027144, "volume": 16578.0}, {"date": "2016-01-07", "close": 0.027144, "volume": 132626.0}, {"date": "2016-01-14", "close": 0.027144, "volume": 66313.0}, {"date": "2016-01-21", "close": 0.027144, "volume": 121574.0}, {"date": "2016-02-03", "close": 0.036192, "volume": 71839.0}, {"date": "2016-02-05", "close": 0.027144, "volume": 11052.0}, {"date": "2016-02-08", "close": 0.036192, "volume": 193229.0}, {"date": "2016-02-10", "close": 0.027144, "volume": 9578.0}, {"date": "2016-02-12", "close": 0.027144, "volume": 245911.0}, {"date": "2016-02-15", "close": 0.027144, "volume": 276304.0}, {"date": "2016-02-18", "close": 0.027144, "volume": 66313.0}, {"date": "2016-02-23", "close": 0.027144, "volume": 110522.0}, {"date": "2016-02-24", "close": 0.027144, "volume": 92101.0}, {"date": "2016-03-08", "close": 0.027144, "volume": 99101.0}, {"date": "2016-03-15", "close": 0.027144, "volume": 292882.0}, {"date": "2016-03-17", "close": 0.027144, "volume": 27630.0}, {"date": "2016-03-18", "close": 0.036192, "volume": 27630.0}, {"date": "2016-03-23", "close": 0.027144, "volume": 66598.0}, {"date": "2016-03-24", "close": 0.027144, "volume": 57273.0}, {"date": "2016-04-06", "close": 0.027144, "volume": 283018.0}, {"date": "2016-04-08", "close": 0.027144, "volume": 36212.0}, {"date": "2016-04-11", "close": 0.027144, "volume": 7532.0}, {"date": "2016-04-18", "close": 0.027144, "volume": 75729.0}, {"date": "2016-04-19", "close": 0.027144, "volume": 27519.0}, {"date": "2016-04-20", "close": 0.027144, "volume": 17810.0}, {"date": "2016-04-21", "close": 0.027144, "volume": 86990.0}, {"date": "2016-04-22", "close": 0.027144, "volume": 59093.0}, {"date": "2016-04-26", "close": 0.04524, "volume": 1270349.0}, {"date": "2016-04-27", "close": 0.054288, "volume": 1730256.0}, {"date": "2016-04-28", "close": 0.054288, "volume": 168874.0}, {"date": "2016-05-02", "close": 0.04524, "volume": 249779.0}, {"date": "2016-05-03", "close": 0.04524, "volume": 110522.0}, {"date": "2016-05-04", "close": 0.04524, "volume": 110522.0}, {"date": "2016-05-05", "close": 0.04524, "volume": 121574.0}, {"date": "2016-05-09", "close": 0.04524, "volume": 164204.0}, {"date": "2016-05-10", "close": 0.04524, "volume": 424088.0}, {"date": "2016-05-11", "close": 0.04524, "volume": 687997.0}, {"date": "2016-05-12", "close": 0.04524, "volume": 55261.0}, {"date": "2016-05-13", "close": 0.054288, "volume": 523470.0}, {"date": "2016-05-16", "close": 0.054288, "volume": 1331588.0}, {"date": "2016-05-17", "close": 0.054288, "volume": 121574.0}, {"date": "2016-05-18", "close": 0.054288, "volume": 255674.0}, {"date": "2016-05-19", "close": 0.04524, "volume": 235411.0}, {"date": "2016-05-20", "close": 0.04524, "volume": 207561.0}, {"date": "2016-05-24", "close": 0.04524, "volume": 397878.0}, {"date": "2016-06-08", "close": 0.036192, "volume": 55261.0}, {"date": "2016-06-09", "close": 0.036192, "volume": 191236.0}, {"date": "2016-06-10", "close": 0.036192, "volume": 53569.0}, {"date": "2016-06-15", "close": 0.027144, "volume": 331565.0}, {"date": "2016-06-16", "close": 0.036192, "volume": 722552.0}, {"date": "2016-06-17", "close": 0.036192, "volume": 202514.0}, {"date": "2016-06-20", "close": 0.036192, "volume": 13058.0}, {"date": "2016-06-21", "close": 0.036192, "volume": 18310.0}, {"date": "2016-06-22", "close": 0.036192, "volume": 1789.0}, {"date": "2016-06-27", "close": 0.036192, "volume": 620817.0}, {"date": "2016-06-28", "close": 0.036192, "volume": 51835.0}, {"date": "2016-07-08", "close": 0.036192, "volume": 2763.0}, {"date": "2016-07-12", "close": 0.027144, "volume": 165782.0}, {"date": "2016-07-15", "close": 0.027144, "volume": 58504.0}, {"date": "2016-07-18", "close": 0.027144, "volume": 10897.0}, {"date": "2016-07-19", "close": 0.027144, "volume": 48828.0}, {"date": "2016-07-22", "close": 0.027144, "volume": 27630.0}, {"date": "2016-07-28", "close": 0.027144, "volume": 253433.0}, {"date": "2016-08-01", "close": 0.027144, "volume": 90539.0}, {"date": "2016-08-03", "close": 0.027144, "volume": 450924.0}, {"date": "2016-08-04", "close": 0.027144, "volume": 29472.0}, {"date": "2016-08-05", "close": 0.027144, "volume": 16951.0}, {"date": "2016-08-09", "close": 0.027144, "volume": 18435.0}, {"date": "2016-08-16", "close": 0.018096, "volume": 29841.0}, {"date": "2016-08-19", "close": 0.027144, "volume": 85926.0}, {"date": "2016-08-25", "close": 0.018096, "volume": 353669.0}, {"date": "2016-09-01", "close": 0.018096, "volume": 221043.0}, {"date": "2016-09-09", "close": 0.018096, "volume": 110522.0}, {"date": "2016-09-15", "close": 0.018096, "volume": 22104.0}, {"date": "2016-09-23", "close": 0.018096, "volume": 55261.0}, {"date": "2016-10-04", "close": 0.018096, "volume": 38194.0}, {"date": "2016-10-21", "close": 0.018096, "volume": 27630.0}, {"date": "2016-11-16", "close": 0.009048, "volume": 33156.0}, {"date": "2016-11-21", "close": 0.018096, "volume": 149711.0}, {"date": "2016-11-23", "close": 0.018096, "volume": 11052.0}, {"date": "2016-11-24", "close": 0.018096, "volume": 30946.0}, {"date": "2016-11-28", "close": 0.018096, "volume": 67418.0}, {"date": "2016-12-08", "close": 0.009048, "volume": 16578.0}, {"date": "2016-12-09", "close": 0.009048, "volume": 11052.0}, {"date": "2016-12-12", "close": 0.009048, "volume": 8289.0}, {"date": "2016-12-14", "close": 0.018096, "volume": 82891.0}, {"date": "2016-12-20", "close": 0.018096, "volume": 310502.0}, {"date": "2017-01-06", "close": 0.018096, "volume": 691563.0}, {"date": "2017-01-12", "close": 0.018096, "volume": 46419.0}, {"date": "2017-01-16", "close": 0.018096, "volume": 553.0}, {"date": "2017-01-18", "close": 0.018096, "volume": 195697.0}, {"date": "2017-01-19", "close": 0.018096, "volume": 8215.0}, {"date": "2017-01-25", "close": 0.018096, "volume": 110522.0}, {"date": "2017-01-31", "close": 0.018096, "volume": 4198015.0}, {"date": "2017-02-02", "close": 0.018096, "volume": 571987.0}, {"date": "2017-02-07", "close": 0.018096, "volume": 110522.0}, {"date": "2017-02-27", "close": 0.018096, "volume": 212423.0}, {"date": "2017-03-01", "close": 0.018096, "volume": 33156.0}, {"date": "2017-03-09", "close": 0.018096, "volume": 487917.0}, {"date": "2017-03-13", "close": 0.018096, "volume": 51314.0}, {"date": "2017-03-17", "close": 0.018096, "volume": 445199.0}, {"date": "2017-03-20", "close": 0.018096, "volume": 332206.0}, {"date": "2017-03-22", "close": 0.018096, "volume": 27631.0}, {"date": "2017-03-24", "close": 0.018096, "volume": 27630.0}, {"date": "2017-03-29", "close": 0.018096, "volume": 22104.0}, {"date": "2017-03-31", "close": 0.018096, "volume": 253095.0}, {"date": "2017-04-05", "close": 0.018096, "volume": 22104.0}, {"date": "2017-04-11", "close": 0.018096, "volume": 110522.0}, {"date": "2017-04-12", "close": 0.018096, "volume": 33829.0}, {"date": "2017-04-19", "close": 0.018096, "volume": 552608.0}, {"date": "2017-05-03", "close": 0.018096, "volume": 193413.0}, {"date": "2017-05-08", "close": 0.0190008, "volume": 26315.0}, {"date": "2017-05-09", "close": 0.018096, "volume": 163845.0}, {"date": "2017-05-10", "close": 0.0199056, "volume": 84745.0}, {"date": "2017-05-11", "close": 0.0217152, "volume": 201509.0}, {"date": "2017-05-15", "close": 0.0217152, "volume": 267093.0}, {"date": "2017-05-18", "close": 0.0199056, "volume": 458181.0}, {"date": "2017-05-22", "close": 0.0244296, "volume": 377387.0}, {"date": "2017-05-23", "close": 0.027144, "volume": 573948.0}, {"date": "2017-05-24", "close": 0.027144, "volume": 135358.0}, {"date": "2017-05-25", "close": 0.027144, "volume": 24776.0}, {"date": "2017-05-30", "close": 0.0262392, "volume": 30882.0}, {"date": "2017-05-31", "close": 0.0262392, "volume": 19055.0}, {"date": "2017-06-01", "close": 0.0253344, "volume": 406720.0}, {"date": "2017-06-02", "close": 0.02262, "volume": 485000.0}, {"date": "2017-06-06", "close": 0.0190008, "volume": 975413.0}, {"date": "2017-06-08", "close": 0.0190008, "volume": 349203.0}, {"date": "2017-06-13", "close": 0.018096, "volume": 165782.0}, {"date": "2017-06-14", "close": 0.018096, "volume": 798590.0}, {"date": "2017-06-16", "close": 0.018096, "volume": 25332.0}, {"date": "2017-06-19", "close": 0.018096, "volume": 988954.0}, {"date": "2017-06-20", "close": 0.018096, "volume": 110522.0}, {"date": "2017-06-26", "close": 0.0171912, "volume": 276304.0}, {"date": "2017-06-27", "close": 0.0171912, "volume": 7737.0}, {"date": "2017-06-28", "close": 0.0171912, "volume": 27632.0}, {"date": "2017-06-29", "close": 0.018096, "volume": 22104.0}, {"date": "2017-06-30", "close": 0.018096, "volume": 22104.0}, {"date": "2017-07-03", "close": 0.018096, "volume": 165782.0}, {"date": "2017-07-07", "close": 0.018096, "volume": 239279.0}, {"date": "2017-07-11", "close": 0.0162864, "volume": 140960.0}, {"date": "2017-07-12", "close": 0.0171912, "volume": 110522.0}, {"date": "2017-07-14", "close": 0.018096, "volume": 397878.0}, {"date": "2017-07-19", "close": 0.0162864, "volume": 110522.0}, {"date": "2017-07-21", "close": 0.0162864, "volume": 276304.0}, {"date": "2017-07-25", "close": 0.0162864, "volume": 624834.0}, {"date": "2017-07-26", "close": 0.0153816, "volume": 566522.0}, {"date": "2017-07-27", "close": 0.0153816, "volume": 165782.0}, {"date": "2017-07-28", "close": 0.0153816, "volume": 386826.0}, {"date": "2017-08-01", "close": 0.018096, "volume": 55261.0}, {"date": "2017-08-03", "close": 0.018096, "volume": 901138.0}, {"date": "2017-08-07", "close": 0.0162864, "volume": 773652.0}, {"date": "2017-08-09", "close": 0.0153816, "volume": 960939.0}, {"date": "2017-08-21", "close": 0.0171912, "volume": 331565.0}, {"date": "2017-08-28", "close": 0.0162864, "volume": 16578.0}, {"date": "2017-09-04", "close": 0.0153816, "volume": 773652.0}, {"date": "2017-09-12", "close": 0.0153816, "volume": 126878.0}, {"date": "2017-09-19", "close": 0.0153816, "volume": 221043.0}, {"date": "2017-09-25", "close": 0.0162864, "volume": 552608.0}, {"date": "2017-09-26", "close": 0.0162864, "volume": 6340392.0}, {"date": "2017-09-27", "close": 0.0162864, "volume": 2638805.0}, {"date": "2017-09-28", "close": 0.018096, "volume": 1104222.0}, {"date": "2017-09-29", "close": 0.018096, "volume": 2728447.0}, {"date": "2017-10-02", "close": 0.018096, "volume": 5907901.0}, {"date": "2017-10-03", "close": 0.0235248, "volume": 5211072.0}, {"date": "2017-10-04", "close": 0.0208104, "volume": 1048649.0}, {"date": "2017-10-05", "close": 0.02262, "volume": 130378.0}, {"date": "2017-10-06", "close": 0.0235248, "volume": 374337.0}, {"date": "2017-10-09", "close": 0.02262, "volume": 1393984.0}, {"date": "2017-10-10", "close": 0.0208104, "volume": 2426927.0}, {"date": "2017-10-12", "close": 0.0208104, "volume": 256648.0}, {"date": "2017-10-13", "close": 0.02262, "volume": 1411585.0}, {"date": "2017-10-16", "close": 0.0244296, "volume": 668656.0}, {"date": "2017-10-17", "close": 0.0244296, "volume": 1591512.0}, {"date": "2017-10-18", "close": 0.0262392, "volume": 811152.0}, {"date": "2017-10-19", "close": 0.0289536, "volume": 2898935.0}, {"date": "2017-10-20", "close": 0.031668, "volume": 730167.0}, {"date": "2017-10-23", "close": 0.0334776, "volume": 819811.0}, {"date": "2017-10-24", "close": 0.0307632, "volume": 742212.0}, {"date": "2017-10-25", "close": 0.031668, "volume": 187888.0}, {"date": "2017-10-26", "close": 0.0325728, "volume": 2066498.0}, {"date": "2017-10-27", "close": 0.040716, "volume": 1117616.0}, {"date": "2017-10-30", "close": 0.0380016, "volume": 383294.0}, {"date": "2017-10-31", "close": 0.0380016, "volume": 73429.0}, {"date": "2017-11-01", "close": 0.036192, "volume": 705902.0}, {"date": "2017-11-02", "close": 0.0343824, "volume": 889991.0}, {"date": "2017-11-03", "close": 0.0352872, "volume": 711695.0}, {"date": "2017-11-06", "close": 0.0380016, "volume": 2851305.0}, {"date": "2017-11-07", "close": 0.036192, "volume": 33156.0}, {"date": "2017-11-08", "close": 0.036192, "volume": 859106.0}, {"date": "2017-11-09", "close": 0.0380016, "volume": 642692.0}, {"date": "2017-11-13", "close": 0.0380016, "volume": 2353190.0}, {"date": "2017-11-14", "close": 0.036192, "volume": 260936.0}, {"date": "2017-11-15", "close": 0.0334776, "volume": 649815.0}, {"date": "2017-11-16", "close": 0.0334776, "volume": 2385107.0}, {"date": "2017-11-17", "close": 0.031668, "volume": 221043.0}, {"date": "2017-11-20", "close": 0.031668, "volume": 12666.0}, {"date": "2017-11-24", "close": 0.031668, "volume": 15820.0}, {"date": "2017-11-28", "close": 0.027144, "volume": 143678.0}, {"date": "2017-11-29", "close": 0.031668, "volume": 16026.0}, {"date": "2017-11-30", "close": 0.027144, "volume": 331565.0}, {"date": "2017-12-01", "close": 0.027144, "volume": 628975.0}, {"date": "2017-12-04", "close": 0.027144, "volume": 44209.0}, {"date": "2017-12-06", "close": 0.027144, "volume": 781861.0}, {"date": "2017-12-08", "close": 0.027144, "volume": 138163.0}, {"date": "2017-12-12", "close": 0.0262392, "volume": 1747758.0}, {"date": "2017-12-14", "close": 0.0262392, "volume": 72546.0}, {"date": "2017-12-18", "close": 0.0244296, "volume": 773652.0}, {"date": "2017-12-19", "close": 0.0235248, "volume": 552608.0}, {"date": "2017-12-20", "close": 0.0208104, "volume": 769819.0}, {"date": "2017-12-28", "close": 0.02262, "volume": 16026.0}, {"date": "2017-12-29", "close": 0.02262, "volume": 44209.0}, {"date": "2018-01-02", "close": 0.02262, "volume": 158046.0}, {"date": "2018-01-04", "close": 0.0235248, "volume": 219483.0}, {"date": "2018-01-08", "close": 0.0217152, "volume": 1759264.0}, {"date": "2018-01-09", "close": 0.0244296, "volume": 138152.0}, {"date": "2018-01-10", "close": 0.027144, "volume": 378793.0}, {"date": "2018-01-11", "close": 0.027144, "volume": 18789.0}, {"date": "2018-01-17", "close": 0.031668, "volume": 34814.0}, {"date": "2018-01-18", "close": 0.0343824, "volume": 242927.0}, {"date": "2018-01-19", "close": 0.0334776, "volume": 44927.0}, {"date": "2018-01-22", "close": 0.0298584, "volume": 787246.0}, {"date": "2018-01-23", "close": 0.0298584, "volume": 11052.0}, {"date": "2018-01-29", "close": 0.0298584, "volume": 511839.0}, {"date": "2018-01-31", "close": 0.0289536, "volume": 360807.0}, {"date": "2018-02-01", "close": 0.0289536, "volume": 83588.0}, {"date": "2018-02-05", "close": 0.0280488, "volume": 301061.0}, {"date": "2018-02-06", "close": 0.027144, "volume": 552608.0}, {"date": "2018-02-07", "close": 0.0253344, "volume": 1326260.0}, {"date": "2018-02-12", "close": 0.0235248, "volume": 359748.0}, {"date": "2018-02-14", "close": 0.0235248, "volume": 663130.0}, {"date": "2018-02-15", "close": 0.02262, "volume": 390249.0}, {"date": "2018-02-16", "close": 0.0235248, "volume": 44209.0}, {"date": "2018-02-20", "close": 0.0153816, "volume": 8385983.0}, {"date": "2018-02-21", "close": 0.013572, "volume": 2255045.0}, {"date": "2018-02-22", "close": 0.0126672, "volume": 468173.0}, {"date": "2018-02-23", "close": 0.013572, "volume": 352221.0}, {"date": "2018-02-26", "close": 0.013572, "volume": 449193.0}, {"date": "2018-03-01", "close": 0.0144768, "volume": 55261.0}, {"date": "2018-03-02", "close": 0.0126672, "volume": 252708.0}, {"date": "2018-03-05", "close": 0.0126672, "volume": 55261.0}, {"date": "2018-03-06", "close": 0.0126672, "volume": 44209.0}, {"date": "2018-03-09", "close": 0.0117624, "volume": 584715.0}, {"date": "2018-03-12", "close": 0.0117624, "volume": 607869.0}, {"date": "2018-03-13", "close": 0.0108576, "volume": 22458.0}, {"date": "2018-03-14", "close": 0.0108576, "volume": 1064430.0}, {"date": "2018-03-15", "close": 0.0108576, "volume": 85364.0}, {"date": "2018-03-23", "close": 0.0108576, "volume": 16578.0}, {"date": "2018-03-27", "close": 0.0108576, "volume": 619184.0}, {"date": "2018-03-28", "close": 0.0108576, "volume": 947646.0}, {"date": "2018-03-29", "close": 0.0108576, "volume": 17683.0}, {"date": "2018-04-03", "close": 0.0126672, "volume": 157477.0}, {"date": "2018-04-09", "close": 0.0099528, "volume": 987048.0}, {"date": "2018-04-12", "close": 0.0117624, "volume": 77365.0}, {"date": "2018-04-17", "close": 0.0117624, "volume": 5195.0}, {"date": "2018-04-24", "close": 0.0099528, "volume": 594772.0}, {"date": "2018-04-26", "close": 0.0099528, "volume": 23099.0}, {"date": "2018-05-01", "close": 0.0099528, "volume": 8590.0}, {"date": "2018-05-02", "close": 0.0099528, "volume": 55261.0}, {"date": "2018-05-04", "close": 0.0099528, "volume": 121574.0}, {"date": "2018-05-07", "close": 0.009048, "volume": 711102.0}, {"date": "2018-05-08", "close": 0.009048, "volume": 472770.0}, {"date": "2018-05-11", "close": 0.0099528, "volume": 44326.0}, {"date": "2018-05-15", "close": 0.0099528, "volume": 333945.0}, {"date": "2018-05-16", "close": 0.0099528, "volume": 80097.0}, {"date": "2018-05-17", "close": 0.0099528, "volume": 50742.0}, {"date": "2018-05-21", "close": 0.0099528, "volume": 270889.0}, {"date": "2018-05-22", "close": 0.0099528, "volume": 357703.0}, {"date": "2018-05-23", "close": 0.0117624, "volume": 739958.0}, {"date": "2018-05-30", "close": 0.0099528, "volume": 680912.0}, {"date": "2018-05-31", "close": 0.0108576, "volume": 1093368.0}, {"date": "2018-06-05", "close": 0.0108576, "volume": 257218.0}, {"date": "2018-06-06", "close": 0.0117624, "volume": 139257.0}, {"date": "2018-06-07", "close": 0.0126672, "volume": 1660621.0}, {"date": "2018-06-08", "close": 0.012, "volume": 1041538.0}, {"date": "2018-06-12", "close": 0.011, "volume": 1096750.0}, {"date": "2018-06-14", "close": 0.014, "volume": 334961.0}, {"date": "2018-06-15", "close": 0.013, "volume": 428250.0}, {"date": "2018-06-18", "close": 0.012, "volume": 1336746.0}, {"date": "2018-06-20", "close": 0.012, "volume": 929977.0}, {"date": "2018-06-21", "close": 0.012, "volume": 242626.0}, {"date": "2018-06-26", "close": 0.011, "volume": 38265.0}, {"date": "2018-06-27", "close": 0.011, "volume": 42000.0}, {"date": "2018-06-28", "close": 0.012, "volume": 1223000.0}, {"date": "2018-06-29", "close": 0.012, "volume": 40000.0}, {"date": "2018-07-02", "close": 0.012, "volume": 664062.0}, {"date": "2018-07-03", "close": 0.012, "volume": 527026.0}, {"date": "2018-07-04", "close": 0.012, "volume": 405669.0}, {"date": "2018-07-05", "close": 0.012, "volume": 2027.0}, {"date": "2018-07-09", "close": 0.012, "volume": 59500.0}, {"date": "2018-07-10", "close": 0.012, "volume": 1663346.0}, {"date": "2018-07-11", "close": 0.012, "volume": 50000.0}, {"date": "2018-07-12", "close": 0.013, "volume": 1374900.0}, {"date": "2018-07-13", "close": 0.013, "volume": 155125.0}, {"date": "2018-07-16", "close": 0.013, "volume": 501664.0}, {"date": "2018-07-18", "close": 0.013, "volume": 1362211.0}, {"date": "2018-07-19", "close": 0.014, "volume": 1132499.0}, {"date": "2018-07-20", "close": 0.015, "volume": 1757753.0}, {"date": "2018-07-23", "close": 0.017, "volume": 2608500.0}, {"date": "2018-07-24", "close": 0.017, "volume": 3961250.0}, {"date": "2018-07-25", "close": 0.019, "volume": 6149429.0}, {"date": "2018-07-26", "close": 0.022, "volume": 7259777.0}, {"date": "2018-07-27", "close": 0.023, "volume": 1484808.0}, {"date": "2018-07-30", "close": 0.027, "volume": 4456850.0}, {"date": "2018-07-31", "close": 0.025, "volume": 1460458.0}, {"date": "2018-08-01", "close": 0.023, "volume": 5279885.0}, {"date": "2018-08-02", "close": 0.02, "volume": 2730258.0}, {"date": "2018-08-03", "close": 0.02, "volume": 250000.0}, {"date": "2018-08-06", "close": 0.019, "volume": 632157.0}, {"date": "2018-08-07", "close": 0.019, "volume": 27450.0}, {"date": "2018-08-08", "close": 0.016, "volume": 2506477.0}, {"date": "2018-08-09", "close": 0.016, "volume": 2356549.0}, {"date": "2018-08-10", "close": 0.016, "volume": 300000.0}, {"date": "2018-08-13", "close": 0.016, "volume": 262152.0}, {"date": "2018-08-14", "close": 0.016, "volume": 1901274.0}, {"date": "2018-08-15", "close": 0.015, "volume": 210589.0}, {"date": "2018-08-16", "close": 0.015, "volume": 187000.0}, {"date": "2018-08-17", "close": 0.015, "volume": 915567.0}, {"date": "2018-08-20", "close": 0.015, "volume": 200000.0}, {"date": "2018-08-21", "close": 0.017, "volume": 906269.0}, {"date": "2018-08-24", "close": 0.016, "volume": 457000.0}, {"date": "2018-08-27", "close": 0.015, "volume": 507900.0}, {"date": "2018-08-28", "close": 0.016, "volume": 517100.0}, {"date": "2018-08-29", "close": 0.016, "volume": 70000.0}, {"date": "2018-08-30", "close": 0.016, "volume": 575640.0}, {"date": "2018-09-03", "close": 0.015, "volume": 364284.0}, {"date": "2018-09-04", "close": 0.014, "volume": 2154509.0}, {"date": "2018-09-05", "close": 0.013, "volume": 1048287.0}, {"date": "2018-09-06", "close": 0.013, "volume": 962500.0}, {"date": "2018-09-07", "close": 0.013, "volume": 92146.0}, {"date": "2018-09-10", "close": 0.013, "volume": 1842500.0}, {"date": "2018-09-11", "close": 0.013, "volume": 2406892.0}, {"date": "2018-09-12", "close": 0.011, "volume": 1045808.0}, {"date": "2018-09-13", "close": 0.013, "volume": 981033.0}, {"date": "2018-09-14", "close": 0.014, "volume": 500000.0}, {"date": "2018-09-18", "close": 0.013, "volume": 903438.0}, {"date": "2018-09-19", "close": 0.013, "volume": 38932.0}, {"date": "2018-09-20", "close": 0.012, "volume": 1200000.0}, {"date": "2018-09-21", "close": 0.012, "volume": 170400.0}, {"date": "2018-10-02", "close": 0.011, "volume": 1608270.0}, {"date": "2018-10-03", "close": 0.011, "volume": 500000.0}, {"date": "2018-10-04", "close": 0.01, "volume": 250000.0}, {"date": "2018-10-10", "close": 0.01, "volume": 10000.0}, {"date": "2018-10-11", "close": 0.01, "volume": 385200.0}, {"date": "2018-10-12", "close": 0.01, "volume": 450000.0}, {"date": "2018-10-16", "close": 0.01, "volume": 61616.0}, {"date": "2018-10-17", "close": 0.01, "volume": 1086183.0}, {"date": "2018-10-19", "close": 0.008, "volume": 4002240.0}, {"date": "2018-10-22", "close": 0.008, "volume": 1978450.0}, {"date": "2018-10-23", "close": 0.008, "volume": 2464269.0}, {"date": "2018-10-24", "close": 0.008, "volume": 2500000.0}, {"date": "2018-10-25", "close": 0.01, "volume": 3154193.0}, {"date": "2018-10-26", "close": 0.01, "volume": 636846.0}, {"date": "2018-10-29", "close": 0.009, "volume": 500000.0}, {"date": "2018-10-31", "close": 0.008, "volume": 35896.0}, {"date": "2018-11-01", "close": 0.008, "volume": 40000.0}, {"date": "2018-11-02", "close": 0.009, "volume": 1059000.0}, {"date": "2018-11-05", "close": 0.009, "volume": 110000.0}, {"date": "2018-11-07", "close": 0.009, "volume": 893254.0}, {"date": "2018-11-08", "close": 0.01, "volume": 1550000.0}, {"date": "2018-11-09", "close": 0.01, "volume": 1519301.0}, {"date": "2018-11-12", "close": 0.01, "volume": 200000.0}, {"date": "2018-11-13", "close": 0.01, "volume": 1020000.0}, {"date": "2018-11-14", "close": 0.01, "volume": 1270007.0}, {"date": "2018-11-15", "close": 0.01, "volume": 517987.0}, {"date": "2018-11-19", "close": 0.01, "volume": 1005687.0}, {"date": "2018-11-21", "close": 0.01, "volume": 1599700.0}, {"date": "2018-11-28", "close": 0.01, "volume": 2919278.0}, {"date": "2018-11-30", "close": 0.008, "volume": 947076.0}, {"date": "2018-12-03", "close": 0.008, "volume": 552924.0}, {"date": "2018-12-04", "close": 0.009, "volume": 819878.0}, {"date": "2018-12-06", "close": 0.008, "volume": 2500.0}, {"date": "2018-12-07", "close": 0.008, "volume": 260001.0}, {"date": "2018-12-12", "close": 0.007, "volume": 1409495.0}, {"date": "2018-12-13", "close": 0.007, "volume": 603005.0}, {"date": "2018-12-18", "close": 0.007, "volume": 186000.0}, {"date": "2018-12-20", "close": 0.007, "volume": 175295.0}, {"date": "2018-12-28", "close": 0.006, "volume": 102500.0}, {"date": "2019-01-03", "close": 0.007, "volume": 1000000.0}, {"date": "2019-01-04", "close": 0.01, "volume": 8520794.0}, {"date": "2019-01-07", "close": 0.009, "volume": 6101095.0}, {"date": "2019-01-08", "close": 0.009, "volume": 2233894.0}, {"date": "2019-01-09", "close": 0.009, "volume": 6500856.0}, {"date": "2019-01-10", "close": 0.008, "volume": 10977933.0}, {"date": "2019-01-11", "close": 0.007, "volume": 2730000.0}, {"date": "2019-01-14", "close": 0.007, "volume": 400000.0}, {"date": "2019-01-15", "close": 0.007, "volume": 1568489.0}, {"date": "2019-01-18", "close": 0.008, "volume": 413850.0}, {"date": "2019-01-22", "close": 0.008, "volume": 62500.0}, {"date": "2019-01-31", "close": 0.007, "volume": 791353.0}, {"date": "2019-02-01", "close": 0.007, "volume": 1262367.0}, {"date": "2019-02-04", "close": 0.007, "volume": 400000.0}, {"date": "2019-02-05", "close": 0.007, "volume": 300000.0}, {"date": "2019-02-06", "close": 0.006, "volume": 4137287.0}, {"date": "2019-02-08", "close": 0.006, "volume": 612332.0}, {"date": "2019-02-11", "close": 0.006, "volume": 1316625.0}, {"date": "2019-02-13", "close": 0.006, "volume": 1500000.0}, {"date": "2019-02-14", "close": 0.007, "volume": 714285.0}, {"date": "2019-02-22", "close": 0.007, "volume": 3017594.0}, {"date": "2019-02-25", "close": 0.007, "volume": 231267.0}, {"date": "2019-02-28", "close": 0.007, "volume": 1000000.0}, {"date": "2019-03-11", "close": 0.006, "volume": 962573.0}, {"date": "2019-03-12", "close": 0.007, "volume": 250000.0}, {"date": "2019-03-13", "close": 0.006, "volume": 1580000.0}, {"date": "2019-03-15", "close": 0.006, "volume": 62500.0}, {"date": "2019-03-18", "close": 0.006, "volume": 151000.0}, {"date": "2019-03-20", "close": 0.006, "volume": 2908270.0}, {"date": "2019-03-22", "close": 0.005, "volume": 320950.0}, {"date": "2019-03-25", "close": 0.005, "volume": 866200.0}, {"date": "2019-03-26", "close": 0.005, "volume": 412850.0}, {"date": "2019-03-28", "close": 0.005, "volume": 7836092.0}, {"date": "2019-03-29", "close": 0.005, "volume": 658917.0}, {"date": "2019-04-01", "close": 0.005, "volume": 400000.0}, {"date": "2019-04-02", "close": 0.004, "volume": 450000.0}, {"date": "2019-04-08", "close": 0.005, "volume": 600000.0}, {"date": "2019-04-09", "close": 0.005, "volume": 300000.0}, {"date": "2019-04-10", "close": 0.005, "volume": 11000.0}, {"date": "2019-04-11", "close": 0.005, "volume": 239000.0}, {"date": "2019-04-12", "close": 0.004, "volume": 750000.0}, {"date": "2019-04-23", "close": 0.004, "volume": 568964.0}, {"date": "2019-05-02", "close": 0.004, "volume": 1204621.0}, {"date": "2019-05-13", "close": 0.004, "volume": 1234490.0}, {"date": "2019-05-14", "close": 0.004, "volume": 262474.0}, {"date": "2019-05-23", "close": 0.003, "volume": 60000.0}, {"date": "2019-05-24", "close": 0.005, "volume": 4723325.0}, {"date": "2019-05-27", "close": 0.005, "volume": 2325000.0}, {"date": "2019-05-29", "close": 0.005, "volume": 266726.0}, {"date": "2019-05-30", "close": 0.005, "volume": 3250.0}, {"date": "2019-06-03", "close": 0.006, "volume": 1866726.0}, {"date": "2019-06-04", "close": 0.006, "volume": 80009.0}, {"date": "2019-06-05", "close": 0.006, "volume": 628888.0}, {"date": "2019-06-06", "close": 0.006, "volume": 600000.0}, {"date": "2019-06-07", "close": 0.006, "volume": 2207143.0}, {"date": "2019-06-11", "close": 0.006, "volume": 3063633.0}, {"date": "2019-06-12", "close": 0.006, "volume": 666777.0}, {"date": "2019-06-13", "close": 0.007, "volume": 36740.0}, {"date": "2019-06-14", "close": 0.007, "volume": 582342.0}, {"date": "2019-06-18", "close": 0.006, "volume": 533000.0}, {"date": "2019-06-20", "close": 0.007, "volume": 934667.0}, {"date": "2019-06-21", "close": 0.007, "volume": 1502966.0}, {"date": "2019-06-24", "close": 0.007, "volume": 956334.0}, {"date": "2019-07-01", "close": 0.007, "volume": 1142900.0}, {"date": "2019-07-03", "close": 0.007, "volume": 100000.0}, {"date": "2019-07-05", "close": 0.007, "volume": 900000.0}, {"date": "2019-07-09", "close": 0.006, "volume": 66210.0}, {"date": "2019-07-12", "close": 0.006, "volume": 250000.0}, {"date": "2019-07-15", "close": 0.005, "volume": 482026.0}, {"date": "2019-07-16", "close": 0.005, "volume": 599346.0}, {"date": "2019-07-18", "close": 0.006, "volume": 333334.0}, {"date": "2019-07-19", "close": 0.006, "volume": 503999.0}, {"date": "2019-07-23", "close": 0.006, "volume": 565482.0}, {"date": "2019-07-24", "close": 0.006, "volume": 598866.0}, {"date": "2019-07-25", "close": 0.007, "volume": 4185095.0}, {"date": "2019-07-26", "close": 0.006, "volume": 200000.0}, {"date": "2019-07-29", "close": 0.007, "volume": 1022199.0}, {"date": "2019-08-01", "close": 0.007, "volume": 958420.0}, {"date": "2019-08-02", "close": 0.008, "volume": 241288.0}, {"date": "2019-08-05", "close": 0.007, "volume": 2279167.0}, {"date": "2019-08-07", "close": 0.007, "volume": 125000.0}, {"date": "2019-08-13", "close": 0.012, "volume": 107865658.0}, {"date": "2019-08-14", "close": 0.012, "volume": 24243040.0}, {"date": "2019-08-15", "close": 0.011, "volume": 15263609.0}, {"date": "2019-08-16", "close": 0.019, "volume": 57955591.0}, {"date": "2019-08-19", "close": 0.017, "volume": 50024493.0}, {"date": "2019-08-20", "close": 0.016, "volume": 19298644.0}, {"date": "2019-08-21", "close": 0.018, "volume": 16079459.0}, {"date": "2019-08-22", "close": 0.018, "volume": 25616447.0}, {"date": "2019-08-23", "close": 0.02, "volume": 34235977.0}, {"date": "2019-08-26", "close": 0.017, "volume": 40576990.0}, {"date": "2019-08-27", "close": 0.016, "volume": 13029826.0}, {"date": "2019-08-28", "close": 0.016, "volume": 7432931.0}, {"date": "2019-08-29", "close": 0.016, "volume": 6346149.0}, {"date": "2019-08-30", "close": 0.016, "volume": 4342810.0}, {"date": "2019-09-02", "close": 0.015, "volume": 5541690.0}, {"date": "2019-09-03", "close": 0.015, "volume": 7344258.0}, {"date": "2019-09-04", "close": 0.014, "volume": 14282209.0}, {"date": "2019-09-05", "close": 0.014, "volume": 6451856.0}, {"date": "2019-09-06", "close": 0.012, "volume": 5024103.0}, {"date": "2019-09-09", "close": 0.014, "volume": 6429500.0}, {"date": "2019-09-10", "close": 0.012, "volume": 5573881.0}, {"date": "2019-09-11", "close": 0.012, "volume": 100000.0}, {"date": "2019-09-12", "close": 0.013, "volume": 1709173.0}, {"date": "2019-09-13", "close": 0.013, "volume": 1146800.0}, {"date": "2019-09-16", "close": 0.014, "volume": 166800.0}, {"date": "2019-09-17", "close": 0.016, "volume": 4017217.0}, {"date": "2019-09-18", "close": 0.014, "volume": 10720696.0}, {"date": "2019-09-19", "close": 0.014, "volume": 2134609.0}, {"date": "2019-09-20", "close": 0.015, "volume": 2445332.0}, {"date": "2019-09-23", "close": 0.014, "volume": 2137997.0}, {"date": "2019-09-24", "close": 0.014, "volume": 3916357.0}, {"date": "2019-09-25", "close": 0.013, "volume": 680278.0}, {"date": "2019-09-26", "close": 0.014, "volume": 2059995.0}, {"date": "2019-09-27", "close": 0.013, "volume": 1144813.0}, {"date": "2019-09-30", "close": 0.012, "volume": 3063423.0}, {"date": "2019-10-01", "close": 0.012, "volume": 2117437.0}, {"date": "2019-10-02", "close": 0.012, "volume": 3140691.0}, {"date": "2019-10-03", "close": 0.014, "volume": 3672806.0}, {"date": "2019-10-04", "close": 0.015, "volume": 1018449.0}, {"date": "2019-10-07", "close": 0.014, "volume": 4475662.0}, {"date": "2019-10-08", "close": 0.014, "volume": 1972000.0}, {"date": "2019-10-09", "close": 0.013, "volume": 571538.0}, {"date": "2019-10-10", "close": 0.013, "volume": 1060675.0}, {"date": "2019-10-11", "close": 0.012, "volume": 3553619.0}, {"date": "2019-10-14", "close": 0.012, "volume": 1155456.0}, {"date": "2019-10-16", "close": 0.012, "volume": 666664.0}, {"date": "2019-10-17", "close": 0.016, "volume": 9855502.0}, {"date": "2019-10-18", "close": 0.015, "volume": 4639418.0}, {"date": "2019-10-21", "close": 0.014, "volume": 3179991.0}, {"date": "2019-10-22", "close": 0.014, "volume": 2806687.0}, {"date": "2019-10-23", "close": 0.013, "volume": 3669631.0}, {"date": "2019-10-24", "close": 0.015, "volume": 2036295.0}, {"date": "2019-10-25", "close": 0.015, "volume": 8655908.0}, {"date": "2019-10-28", "close": 0.015, "volume": 4312426.0}, {"date": "2019-10-29", "close": 0.015, "volume": 2016405.0}, {"date": "2019-10-30", "close": 0.015, "volume": 948767.0}, {"date": "2019-10-31", "close": 0.014, "volume": 1292226.0}, {"date": "2019-11-01", "close": 0.014, "volume": 5546360.0}, {"date": "2019-11-04", "close": 0.012, "volume": 17662561.0}, {"date": "2019-11-05", "close": 0.013, "volume": 5413263.0}, {"date": "2019-11-06", "close": 0.013, "volume": 2802092.0}, {"date": "2019-11-07", "close": 0.012, "volume": 2977376.0}, {"date": "2019-11-08", "close": 0.012, "volume": 1588341.0}, {"date": "2019-11-12", "close": 0.012, "volume": 3104059.0}, {"date": "2019-11-13", "close": 0.012, "volume": 480003.0}, {"date": "2019-11-14", "close": 0.013, "volume": 1503908.0}, {"date": "2019-11-15", "close": 0.013, "volume": 2419153.0}, {"date": "2019-11-18", "close": 0.013, "volume": 4875804.0}, {"date": "2019-11-19", "close": 0.014, "volume": 3662860.0}, {"date": "2019-11-20", "close": 0.013, "volume": 1655000.0}, {"date": "2019-11-21", "close": 0.013, "volume": 10787765.0}, {"date": "2019-11-22", "close": 0.013, "volume": 6634270.0}, {"date": "2019-11-25", "close": 0.013, "volume": 3435250.0}, {"date": "2019-11-26", "close": 0.012, "volume": 4394445.0}, {"date": "2019-11-27", "close": 0.013, "volume": 2126655.0}, {"date": "2019-11-28", "close": 0.013, "volume": 1429048.0}, {"date": "2019-11-29", "close": 0.013, "volume": 899999.0}, {"date": "2019-12-02", "close": 0.013, "volume": 262800.0}, {"date": "2019-12-03", "close": 0.013, "volume": 2888579.0}, {"date": "2019-12-04", "close": 0.013, "volume": 2440814.0}, {"date": "2019-12-05", "close": 0.013, "volume": 215327.0}, {"date": "2019-12-06", "close": 0.014, "volume": 214186.0}, {"date": "2019-12-09", "close": 0.012, "volume": 1087963.0}, {"date": "2019-12-10", "close": 0.012, "volume": 1654187.0}, {"date": "2019-12-11", "close": 0.012, "volume": 1484414.0}, {"date": "2019-12-12", "close": 0.013, "volume": 2328190.0}, {"date": "2019-12-13", "close": 0.013, "volume": 200000.0}, {"date": "2019-12-16", "close": 0.013, "volume": 1021050.0}, {"date": "2019-12-17", "close": 0.012, "volume": 5183754.0}, {"date": "2019-12-18", "close": 0.012, "volume": 2653148.0}, {"date": "2019-12-19", "close": 0.012, "volume": 1004000.0}, {"date": "2019-12-23", "close": 0.012, "volume": 2183316.0}, {"date": "2019-12-24", "close": 0.012, "volume": 400000.0}, {"date": "2019-12-27", "close": 0.013, "volume": 580000.0}, {"date": "2020-01-03", "close": 0.012, "volume": 293615.0}, {"date": "2020-01-06", "close": 0.012, "volume": 1552440.0}, {"date": "2020-01-07", "close": 0.012, "volume": 100000.0}, {"date": "2020-01-09", "close": 0.011, "volume": 365763.0}, {"date": "2020-01-10", "close": 0.013, "volume": 2622964.0}, {"date": "2020-01-14", "close": 0.013, "volume": 819071.0}, {"date": "2020-01-15", "close": 0.014, "volume": 2402996.0}, {"date": "2020-01-16", "close": 0.013, "volume": 705000.0}, {"date": "2020-01-17", "close": 0.013, "volume": 59615.0}, {"date": "2020-01-20", "close": 0.012, "volume": 700000.0}, {"date": "2020-01-21", "close": 0.012, "volume": 200000.0}, {"date": "2020-01-22", "close": 0.012, "volume": 515574.0}, {"date": "2020-01-23", "close": 0.012, "volume": 47926.0}, {"date": "2020-01-24", "close": 0.011, "volume": 40385.0}, {"date": "2020-01-28", "close": 0.012, "volume": 1122969.0}, {"date": "2020-01-29", "close": 0.013, "volume": 1908371.0}, {"date": "2020-01-30", "close": 0.012, "volume": 300000.0}, {"date": "2020-01-31", "close": 0.012, "volume": 654450.0}, {"date": "2020-02-03", "close": 0.012, "volume": 814215.0}, {"date": "2020-02-04", "close": 0.013, "volume": 2108900.0}, {"date": "2020-02-05", "close": 0.013, "volume": 1476720.0}, {"date": "2020-02-06", "close": 0.012, "volume": 1103689.0}, {"date": "2020-02-07", "close": 0.013, "volume": 1046005.0}, {"date": "2020-02-10", "close": 0.014, "volume": 2853383.0}, {"date": "2020-02-11", "close": 0.015, "volume": 10727098.0}, {"date": "2020-02-12", "close": 0.013, "volume": 9998878.0}, {"date": "2020-02-13", "close": 0.013, "volume": 1810808.0}, {"date": "2020-02-14", "close": 0.012, "volume": 2166666.0}, {"date": "2020-02-17", "close": 0.012, "volume": 3492600.0}, {"date": "2020-02-18", "close": 0.012, "volume": 1196114.0}, {"date": "2020-02-19", "close": 0.012, "volume": 5840430.0}, {"date": "2020-02-20", "close": 0.011, "volume": 1000000.0}, {"date": "2020-02-21", "close": 0.011, "volume": 2820683.0}, {"date": "2020-02-24", "close": 0.01, "volume": 3011180.0}, {"date": "2020-02-25", "close": 0.01, "volume": 9378463.0}, {"date": "2020-02-26", "close": 0.01, "volume": 729732.0}, {"date": "2020-02-27", "close": 0.009, "volume": 2116950.0}, {"date": "2020-02-28", "close": 0.009, "volume": 1438585.0}, {"date": "2020-03-02", "close": 0.009, "volume": 60000.0}, {"date": "2020-03-03", "close": 0.009, "volume": 781893.0}, {"date": "2020-03-04", "close": 0.008, "volume": 921494.0}, {"date": "2020-03-05", "close": 0.009, "volume": 462483.0}, {"date": "2020-03-09", "close": 0.008, "volume": 2580000.0}, {"date": "2020-03-10", "close": 0.007, "volume": 5907107.0}, {"date": "2020-03-11", "close": 0.007, "volume": 229300.0}, {"date": "2020-03-12", "close": 0.007, "volume": 11422608.0}, {"date": "2020-03-13", "close": 0.005, "volume": 1301961.0}, {"date": "2020-03-16", "close": 0.004, "volume": 5901244.0}, {"date": "2020-03-17", "close": 0.004, "volume": 3170256.0}, {"date": "2020-03-18", "close": 0.004, "volume": 3684986.0}, {"date": "2020-03-19", "close": 0.004, "volume": 1355336.0}, {"date": "2020-03-20", "close": 0.005, "volume": 89750.0}, {"date": "2020-03-23", "close": 0.003, "volume": 14688502.0}, {"date": "2020-03-24", "close": 0.004, "volume": 99979.0}, {"date": "2020-03-26", "close": 0.005, "volume": 360000.0}, {"date": "2020-03-27", "close": 0.006, "volume": 1000000.0}, {"date": "2020-03-30", "close": 0.006, "volume": 408764.0}, {"date": "2020-03-31", "close": 0.006, "volume": 7902.0}, {"date": "2020-04-01", "close": 0.006, "volume": 400000.0}, {"date": "2020-04-02", "close": 0.006, "volume": 166665.0}, {"date": "2020-04-03", "close": 0.006, "volume": 2382576.0}, {"date": "2020-04-06", "close": 0.006, "volume": 7581388.0}, {"date": "2020-04-07", "close": 0.008, "volume": 5667817.0}, {"date": "2020-04-08", "close": 0.007, "volume": 950545.0}, {"date": "2020-04-09", "close": 0.008, "volume": 2992777.0}, {"date": "2020-04-14", "close": 0.008, "volume": 1152986.0}, {"date": "2020-04-15", "close": 0.009, "volume": 1262500.0}, {"date": "2020-04-16", "close": 0.008, "volume": 1000000.0}, {"date": "2020-04-17", "close": 0.008, "volume": 349777.0}, {"date": "2020-04-20", "close": 0.008, "volume": 384271.0}, {"date": "2020-04-21", "close": 0.008, "volume": 1830000.0}, {"date": "2020-04-22", "close": 0.008, "volume": 55666.0}, {"date": "2020-04-23", "close": 0.007, "volume": 3460455.0}, {"date": "2020-04-24", "close": 0.007, "volume": 417333.0}, {"date": "2020-04-27", "close": 0.009, "volume": 1001000.0}, {"date": "2020-04-28", "close": 0.008, "volume": 1905393.0}, {"date": "2020-04-29", "close": 0.007, "volume": 9455.0}, {"date": "2020-04-30", "close": 0.009, "volume": 2868085.0}, {"date": "2020-05-01", "close": 0.009, "volume": 100000.0}, {"date": "2020-05-04", "close": 0.009, "volume": 566666.0}, {"date": "2020-05-05", "close": 0.009, "volume": 1136994.0}, {"date": "2020-05-06", "close": 0.01, "volume": 2706567.0}, {"date": "2020-05-07", "close": 0.009, "volume": 2608944.0}, {"date": "2020-05-08", "close": 0.009, "volume": 85689.0}, {"date": "2020-05-11", "close": 0.01, "volume": 1620289.0}, {"date": "2020-05-12", "close": 0.011, "volume": 936459.0}, {"date": "2020-05-13", "close": 0.011, "volume": 340224.0}, {"date": "2020-05-14", "close": 0.011, "volume": 400000.0}, {"date": "2020-05-15", "close": 0.011, "volume": 208888.0}, {"date": "2020-05-18", "close": 0.011, "volume": 90182.0}, {"date": "2020-05-19", "close": 0.011, "volume": 2280868.0}, {"date": "2020-05-20", "close": 0.01, "volume": 229882.0}, {"date": "2020-05-21", "close": 0.01, "volume": 494750.0}, {"date": "2020-05-22", "close": 0.009, "volume": 3985350.0}, {"date": "2020-05-25", "close": 0.01, "volume": 2064422.0}, {"date": "2020-05-27", "close": 0.01, "volume": 1575388.0}, {"date": "2020-05-28", "close": 0.01, "volume": 796070.0}, {"date": "2020-05-29", "close": 0.01, "volume": 124700.0}, {"date": "2020-06-01", "close": 0.011, "volume": 6453277.0}, {"date": "2020-06-02", "close": 0.011, "volume": 3633241.0}, {"date": "2020-06-03", "close": 0.011, "volume": 1190058.0}, {"date": "2020-06-04", "close": 0.01, "volume": 1520973.0}, {"date": "2020-06-05", "close": 0.014, "volume": 10907470.0}, {"date": "2020-06-09", "close": 0.012, "volume": 16283997.0}, {"date": "2020-06-10", "close": 0.012, "volume": 1048560.0}, {"date": "2020-06-11", "close": 0.012, "volume": 995993.0}, {"date": "2020-06-12", "close": 0.012, "volume": 2589809.0}, {"date": "2020-06-15", "close": 0.012, "volume": 341292.0}, {"date": "2020-06-16", "close": 0.011, "volume": 1044290.0}, {"date": "2020-06-17", "close": 0.012, "volume": 6752149.0}, {"date": "2020-06-18", "close": 0.012, "volume": 462986.0}, {"date": "2020-06-22", "close": 0.011, "volume": 466666.0}, {"date": "2020-06-23", "close": 0.012, "volume": 12815999.0}, {"date": "2020-06-24", "close": 0.013, "volume": 5736518.0}, {"date": "2020-06-25", "close": 0.011, "volume": 3825054.0}, {"date": "2020-06-26", "close": 0.011, "volume": 1084710.0}, {"date": "2020-06-29", "close": 0.01, "volume": 2108623.0}, {"date": "2020-06-30", "close": 0.011, "volume": 1295017.0}, {"date": "2020-07-01", "close": 0.01, "volume": 532145.0}, {"date": "2020-07-02", "close": 0.012, "volume": 6327903.0}, {"date": "2020-07-03", "close": 0.013, "volume": 19920668.0}, {"date": "2020-07-06", "close": 0.012, "volume": 18988545.0}, {"date": "2020-07-07", "close": 0.011, "volume": 13109109.0}, {"date": "2020-07-08", "close": 0.012, "volume": 6976925.0}, {"date": "2020-07-09", "close": 0.012, "volume": 3071934.0}, {"date": "2020-07-10", "close": 0.011, "volume": 7504781.0}, {"date": "2020-07-13", "close": 0.011, "volume": 8885683.0}, {"date": "2020-07-14", "close": 0.013, "volume": 15569624.0}, {"date": "2020-07-15", "close": 0.013, "volume": 5877086.0}, {"date": "2020-07-16", "close": 0.013, "volume": 6190085.0}, {"date": "2020-07-17", "close": 0.014, "volume": 6327293.0}, {"date": "2020-07-20", "close": 0.013, "volume": 3080973.0}, {"date": "2020-07-21", "close": 0.013, "volume": 1146964.0}, {"date": "2020-07-22", "close": 0.011, "volume": 9891814.0}, {"date": "2020-07-23", "close": 0.012, "volume": 3724080.0}, {"date": "2020-07-28", "close": 0.013, "volume": 23040536.0}, {"date": "2020-07-29", "close": 0.013, "volume": 19732007.0}, {"date": "2020-07-30", "close": 0.013, "volume": 4124393.0}, {"date": "2020-07-31", "close": 0.014, "volume": 3917941.0}, {"date": "2020-08-03", "close": 0.014, "volume": 1699400.0}, {"date": "2020-08-04", "close": 0.014, "volume": 250000.0}, {"date": "2020-08-05", "close": 0.013, "volume": 1211600.0}, {"date": "2020-08-06", "close": 0.014, "volume": 959167.0}, {"date": "2020-08-07", "close": 0.013, "volume": 5939666.0}, {"date": "2020-08-10", "close": 0.014, "volume": 5964107.0}, {"date": "2020-08-11", "close": 0.016, "volume": 8348909.0}, {"date": "2020-08-12", "close": 0.016, "volume": 9552223.0}, {"date": "2020-08-13", "close": 0.016, "volume": 2472313.0}, {"date": "2020-08-14", "close": 0.016, "volume": 4440437.0}, {"date": "2020-08-17", "close": 0.016, "volume": 1279992.0}, {"date": "2020-08-18", "close": 0.017, "volume": 3330092.0}, {"date": "2020-08-19", "close": 0.016, "volume": 1162591.0}, {"date": "2020-08-20", "close": 0.016, "volume": 600000.0}, {"date": "2020-08-21", "close": 0.015, "volume": 1918415.0}, {"date": "2020-08-24", "close": 0.015, "volume": 1170826.0}, {"date": "2020-08-25", "close": 0.013, "volume": 5608045.0}, {"date": "2020-08-26", "close": 0.013, "volume": 1350703.0}, {"date": "2020-08-27", "close": 0.015, "volume": 2614900.0}, {"date": "2020-08-28", "close": 0.015, "volume": 1977847.0}, {"date": "2020-08-31", "close": 0.015, "volume": 1280556.0}, {"date": "2020-09-01", "close": 0.015, "volume": 4216791.0}, {"date": "2020-09-02", "close": 0.016, "volume": 1806125.0}, {"date": "2020-09-03", "close": 0.015, "volume": 578914.0}, {"date": "2020-09-04", "close": 0.015, "volume": 82250.0}, {"date": "2020-09-07", "close": 0.013, "volume": 3325218.0}, {"date": "2020-09-08", "close": 0.013, "volume": 1521948.0}, {"date": "2020-09-09", "close": 0.014, "volume": 2301140.0}, {"date": "2020-09-10", "close": 0.013, "volume": 1283174.0}, {"date": "2020-09-11", "close": 0.015, "volume": 1097310.0}, {"date": "2020-09-14", "close": 0.015, "volume": 1663542.0}, {"date": "2020-09-15", "close": 0.015, "volume": 1327074.0}, {"date": "2020-09-16", "close": 0.016, "volume": 1745026.0}, {"date": "2020-09-17", "close": 0.015, "volume": 1165400.0}, {"date": "2020-09-18", "close": 0.015, "volume": 462380.0}, {"date": "2020-09-21", "close": 0.016, "volume": 100000.0}, {"date": "2020-09-22", "close": 0.014, "volume": 321968.0}, {"date": "2020-09-23", "close": 0.014, "volume": 169087.0}, {"date": "2020-09-24", "close": 0.014, "volume": 573687.0}, {"date": "2020-09-25", "close": 0.014, "volume": 890870.0}, {"date": "2020-09-28", "close": 0.014, "volume": 4529787.0}, {"date": "2020-09-29", "close": 0.015, "volume": 8012620.0}, {"date": "2020-09-30", "close": 0.014, "volume": 997790.0}, {"date": "2020-10-01", "close": 0.017, "volume": 42861502.0}, {"date": "2020-10-02", "close": 0.014, "volume": 8435790.0}, {"date": "2020-10-05", "close": 0.015, "volume": 7919290.0}, {"date": "2020-10-06", "close": 0.014, "volume": 4891206.0}, {"date": "2020-10-07", "close": 0.014, "volume": 572188.0}, {"date": "2020-10-08", "close": 0.014, "volume": 4433276.0}, {"date": "2020-10-09", "close": 0.014, "volume": 1860000.0}, {"date": "2020-10-12", "close": 0.014, "volume": 1316666.0}, {"date": "2020-10-13", "close": 0.014, "volume": 245000.0}, {"date": "2020-10-14", "close": 0.015, "volume": 591066.0}, {"date": "2020-10-15", "close": 0.014, "volume": 3865086.0}, {"date": "2020-10-16", "close": 0.015, "volume": 4312744.0}, {"date": "2020-10-19", "close": 0.015, "volume": 3686666.0}, {"date": "2020-10-20", "close": 0.015, "volume": 166333.0}, {"date": "2020-10-21", "close": 0.015, "volume": 2255211.0}, {"date": "2020-10-22", "close": 0.014, "volume": 1299890.0}, {"date": "2020-10-23", "close": 0.014, "volume": 3384507.0}, {"date": "2020-10-26", "close": 0.015, "volume": 700000.0}, {"date": "2020-10-27", "close": 0.014, "volume": 16498405.0}, {"date": "2020-10-28", "close": 0.014, "volume": 9290519.0}, {"date": "2020-10-29", "close": 0.013, "volume": 1620874.0}, {"date": "2020-10-30", "close": 0.015, "volume": 1418736.0}, {"date": "2020-11-02", "close": 0.014, "volume": 1081666.0}, {"date": "2020-11-03", "close": 0.014, "volume": 2330000.0}, {"date": "2020-11-04", "close": 0.013, "volume": 1184185.0}, {"date": "2020-11-05", "close": 0.014, "volume": 732143.0}, {"date": "2020-11-06", "close": 0.015, "volume": 4224998.0}, {"date": "2020-11-09", "close": 0.015, "volume": 3809999.0}, {"date": "2020-11-10", "close": 0.016, "volume": 7516337.0}, {"date": "2020-11-11", "close": 0.016, "volume": 1322282.0}, {"date": "2020-11-12", "close": 0.014, "volume": 7450878.0}, {"date": "2020-11-13", "close": 0.017, "volume": 6210249.0}, {"date": "2020-11-16", "close": 0.021, "volume": 10320494.0}, {"date": "2020-11-17", "close": 0.02, "volume": 44862169.0}, {"date": "2020-11-18", "close": 0.03, "volume": 76273542.0}, {"date": "2020-11-19", "close": 0.029, "volume": 50420849.0}, {"date": "2020-11-20", "close": 0.036, "volume": 97384460.0}, {"date": "2020-11-23", "close": 0.046, "volume": 178852983.0}, {"date": "2020-11-24", "close": 0.04, "volume": 51745683.0}, {"date": "2020-11-25", "close": 0.041, "volume": 41825396.0}, {"date": "2020-11-26", "close": 0.049, "volume": 56671757.0}, {"date": "2020-11-27", "close": 0.048, "volume": 83532748.0}, {"date": "2020-11-30", "close": 0.047, "volume": 12228946.0}, {"date": "2020-12-01", "close": 0.046, "volume": 16024838.0}, {"date": "2020-12-02", "close": 0.046, "volume": 7630674.0}, {"date": "2020-12-03", "close": 0.044, "volume": 5621605.0}, {"date": "2020-12-04", "close": 0.048, "volume": 14119613.0}, {"date": "2020-12-07", "close": 0.053, "volume": 26110647.0}, {"date": "2020-12-08", "close": 0.055, "volume": 39677074.0}, {"date": "2020-12-09", "close": 0.054, "volume": 19440122.0}, {"date": "2020-12-10", "close": 0.054, "volume": 12654483.0}, {"date": "2020-12-11", "close": 0.054, "volume": 6440415.0}, {"date": "2020-12-14", "close": 0.053, "volume": 9036041.0}, {"date": "2020-12-15", "close": 0.05, "volume": 28316150.0}, {"date": "2020-12-16", "close": 0.048, "volume": 7038955.0}, {"date": "2020-12-17", "close": 0.047, "volume": 3860019.0}, {"date": "2020-12-18", "close": 0.05, "volume": 4274093.0}, {"date": "2020-12-21", "close": 0.05, "volume": 7094810.0}, {"date": "2020-12-22", "close": 0.05, "volume": 2383854.0}, {"date": "2020-12-23", "close": 0.05, "volume": 3098174.0}, {"date": "2020-12-24", "close": 0.05, "volume": 1989807.0}, {"date": "2020-12-29", "close": 0.052, "volume": 4433191.0}, {"date": "2020-12-30", "close": 0.053, "volume": 6730813.0}, {"date": "2021-01-05", "close": 0.054, "volume": 7982839.0}, {"date": "2021-01-06", "close": 0.055, "volume": 11266133.0}, {"date": "2021-01-07", "close": 0.054, "volume": 7448493.0}, {"date": "2021-01-08", "close": 0.07, "volume": 33156438.0}, {"date": "2021-01-11", "close": 0.079, "volume": 45968634.0}, {"date": "2021-01-12", "close": 0.076, "volume": 22271574.0}, {"date": "2021-01-13", "close": 0.077, "volume": 11107949.0}, {"date": "2021-01-14", "close": 0.08, "volume": 22297672.0}, {"date": "2021-01-15", "close": 0.089, "volume": 35451647.0}, {"date": "2021-01-18", "close": 0.081, "volume": 33617287.0}, {"date": "2021-01-19", "close": 0.084, "volume": 10513533.0}, {"date": "2021-01-20", "close": 0.082, "volume": 11619251.0}, {"date": "2021-01-21", "close": 0.085, "volume": 6339735.0}, {"date": "2021-01-22", "close": 0.096, "volume": 23148950.0}, {"date": "2021-01-25", "close": 0.087, "volume": 19374017.0}, {"date": "2021-01-27", "close": 0.082, "volume": 13448550.0}, {"date": "2021-01-28", "close": 0.079, "volume": 6584323.0}, {"date": "2021-01-29", "close": 0.081, "volume": 6918821.0}, {"date": "2021-02-01", "close": 0.083, "volume": 4674746.0}, {"date": "2021-02-02", "close": 0.086, "volume": 4215310.0}, {"date": "2021-02-03", "close": 0.084, "volume": 2903317.0}, {"date": "2021-02-04", "close": 0.084, "volume": 1454852.0}, {"date": "2021-02-05", "close": 0.083, "volume": 2697801.0}, {"date": "2021-02-08", "close": 0.085, "volume": 6762105.0}, {"date": "2021-02-09", "close": 0.085, "volume": 3871290.0}, {"date": "2021-02-10", "close": 0.088, "volume": 11280296.0}, {"date": "2021-02-11", "close": 0.086, "volume": 13082421.0}, {"date": "2021-02-12", "close": 0.084, "volume": 3869579.0}, {"date": "2021-02-15", "close": 0.084, "volume": 2376285.0}, {"date": "2021-02-16", "close": 0.081, "volume": 9970374.0}, {"date": "2021-02-17", "close": 0.083, "volume": 6890189.0}, {"date": "2021-02-18", "close": 0.076, "volume": 9301890.0}, {"date": "2021-02-19", "close": 0.081, "volume": 5276506.0}, {"date": "2021-02-22", "close": 0.08, "volume": 4631382.0}, {"date": "2021-02-23", "close": 0.077, "volume": 2597639.0}, {"date": "2021-02-24", "close": 0.074, "volume": 6105051.0}, {"date": "2021-02-25", "close": 0.077, "volume": 2244620.0}, {"date": "2021-02-26", "close": 0.078, "volume": 2414956.0}, {"date": "2021-03-01", "close": 0.079, "volume": 1905520.0}, {"date": "2021-03-02", "close": 0.074, "volume": 2802487.0}, {"date": "2021-03-03", "close": 0.077, "volume": 2461128.0}, {"date": "2021-03-04", "close": 0.073, "volume": 6256419.0}, {"date": "2021-03-05", "close": 0.07, "volume": 5418538.0}, {"date": "2021-03-08", "close": 0.073, "volume": 1369615.0}, {"date": "2021-03-09", "close": 0.077, "volume": 2481906.0}, {"date": "2021-03-10", "close": 0.079, "volume": 6693347.0}, {"date": "2021-03-11", "close": 0.081, "volume": 1856723.0}, {"date": "2021-03-12", "close": 0.082, "volume": 1523236.0}, {"date": "2021-03-15", "close": 0.08, "volume": 1451801.0}, {"date": "2021-03-16", "close": 0.078, "volume": 3265734.0}, {"date": "2021-03-17", "close": 0.077, "volume": 2706140.0}, {"date": "2021-03-18", "close": 0.078, "volume": 3890269.0}, {"date": "2021-03-19", "close": 0.078, "volume": 687441.0}, {"date": "2021-03-22", "close": 0.075, "volume": 2621361.0}, {"date": "2021-03-23", "close": 0.078, "volume": 3129598.0}, {"date": "2021-03-24", "close": 0.08, "volume": 3479516.0}, {"date": "2021-03-25", "close": 0.078, "volume": 2854509.0}, {"date": "2021-03-26", "close": 0.079, "volume": 1377277.0}, {"date": "2021-03-29", "close": 0.09, "volume": 22823500.0}, {"date": "2021-03-30", "close": 0.1, "volume": 35765927.0}, {"date": "2021-03-31", "close": 0.098, "volume": 9300235.0}, {"date": "2021-04-01", "close": 0.105, "volume": 8041462.0}, {"date": "2021-04-06", "close": 0.087, "volume": 21425783.0}, {"date": "2021-04-07", "close": 0.088, "volume": 5079573.0}, {"date": "2021-04-08", "close": 0.092, "volume": 5545669.0}, {"date": "2021-04-09", "close": 0.091, "volume": 1316216.0}, {"date": "2021-04-12", "close": 0.083, "volume": 5677892.0}, {"date": "2021-04-13", "close": 0.082, "volume": 6962679.0}, {"date": "2021-04-14", "close": 0.083, "volume": 1059196.0}, {"date": "2021-04-15", "close": 0.088, "volume": 1365262.0}, {"date": "2021-04-16", "close": 0.088, "volume": 692067.0}, {"date": "2021-04-19", "close": 0.085, "volume": 3720393.0}, {"date": "2021-04-20", "close": 0.081, "volume": 1185129.0}, {"date": "2021-04-21", "close": 0.081, "volume": 3258793.0}, {"date": "2021-04-22", "close": 0.08, "volume": 1893176.0}, {"date": "2021-04-23", "close": 0.082, "volume": 2833663.0}, {"date": "2021-04-26", "close": 0.079, "volume": 463556.0}, {"date": "2021-04-27", "close": 0.081, "volume": 552833.0}, {"date": "2021-04-28", "close": 0.082, "volume": 1280687.0}, {"date": "2021-04-29", "close": 0.085, "volume": 2042084.0}, {"date": "2021-04-30", "close": 0.082, "volume": 924286.0}, {"date": "2021-05-03", "close": 0.079, "volume": 5307170.0}, {"date": "2021-05-04", "close": 0.079, "volume": 1465518.0}, {"date": "2021-05-05", "close": 0.08, "volume": 5378799.0}, {"date": "2021-05-06", "close": 0.08, "volume": 5932622.0}, {"date": "2021-05-07", "close": 0.079, "volume": 3394449.0}, {"date": "2021-05-10", "close": 0.077, "volume": 3295423.0}, {"date": "2021-05-11", "close": 0.076, "volume": 6043218.0}, {"date": "2021-05-12", "close": 0.074, "volume": 6117984.0}, {"date": "2021-05-13", "close": 0.077, "volume": 2035382.0}, {"date": "2021-05-14", "close": 0.076, "volume": 955893.0}, {"date": "2021-05-17", "close": 0.079, "volume": 800811.0}, {"date": "2021-05-18", "close": 0.079, "volume": 899919.0}, {"date": "2021-05-19", "close": 0.078, "volume": 414561.0}, {"date": "2021-05-24", "close": 0.075, "volume": 2201603.0}, {"date": "2021-05-25", "close": 0.075, "volume": 1008024.0}, {"date": "2021-05-26", "close": 0.074, "volume": 4559249.0}, {"date": "2021-05-27", "close": 0.073, "volume": 7111599.0}, {"date": "2021-05-28", "close": 0.076, "volume": 2257605.0}, {"date": "2021-05-31", "close": 0.073, "volume": 462513.0}, {"date": "2021-06-01", "close": 0.074, "volume": 304238.0}, {"date": "2021-06-02", "close": 0.075, "volume": 1350621.0}, {"date": "2021-06-03", "close": 0.075, "volume": 680393.0}, {"date": "2021-06-04", "close": 0.074, "volume": 400022.0}, {"date": "2021-06-07", "close": 0.076, "volume": 624607.0}, {"date": "2021-06-08", "close": 0.074, "volume": 798390.0}, {"date": "2021-06-09", "close": 0.077, "volume": 3262859.0}, {"date": "2021-06-10", "close": 0.076, "volume": 4091613.0}, {"date": "2021-06-11", "close": 0.079, "volume": 886251.0}, {"date": "2021-06-15", "close": 0.077, "volume": 598606.0}, {"date": "2021-06-16", "close": 0.077, "volume": 732987.0}, {"date": "2021-06-17", "close": 0.074, "volume": 1255825.0}, {"date": "2021-06-18", "close": 0.074, "volume": 1160244.0}, {"date": "2021-06-21", "close": 0.072, "volume": 3986890.0}, {"date": "2021-06-22", "close": 0.07, "volume": 915548.0}, {"date": "2021-06-23", "close": 0.07, "volume": 1226430.0}, {"date": "2021-06-24", "close": 0.07, "volume": 1679007.0}, {"date": "2021-06-25", "close": 0.073, "volume": 626854.0}, {"date": "2021-06-28", "close": 0.075, "volume": 2316458.0}, {"date": "2021-06-29", "close": 0.076, "volume": 285797.0}, {"date": "2021-06-30", "close": 0.075, "volume": 1418077.0}, {"date": "2021-07-01", "close": 0.075, "volume": 470466.0}, {"date": "2021-07-02", "close": 0.078, "volume": 725715.0}, {"date": "2021-07-05", "close": 0.074, "volume": 1256095.0}, {"date": "2021-07-06", "close": 0.078, "volume": 472853.0}, {"date": "2021-07-07", "close": 0.075, "volume": 131299.0}, {"date": "2021-07-08", "close": 0.077, "volume": 610099.0}, {"date": "2021-07-09", "close": 0.075, "volume": 1966155.0}, {"date": "2021-07-12", "close": 0.076, "volume": 1504414.0}, {"date": "2021-07-13", "close": 0.073, "volume": 1189889.0}, {"date": "2021-07-14", "close": 0.071, "volume": 1932630.0}, {"date": "2021-07-15", "close": 0.072, "volume": 1353865.0}, {"date": "2021-07-16", "close": 0.072, "volume": 966803.0}, {"date": "2021-07-19", "close": 0.071, "volume": 547357.0}, {"date": "2021-07-20", "close": 0.07, "volume": 8538332.0}, {"date": "2021-07-21", "close": 0.07, "volume": 426620.0}, {"date": "2021-07-22", "close": 0.07, "volume": 1600871.0}, {"date": "2021-07-23", "close": 0.073, "volume": 2062965.0}, {"date": "2021-07-26", "close": 0.073, "volume": 3780144.0}, {"date": "2021-07-27", "close": 0.075, "volume": 523513.0}, {"date": "2021-07-28", "close": 0.073, "volume": 351138.0}, {"date": "2021-07-29", "close": 0.076, "volume": 397719.0}, {"date": "2021-07-30", "close": 0.078, "volume": 509536.0}, {"date": "2021-08-02", "close": 0.074, "volume": 586739.0}, {"date": "2021-08-03", "close": 0.075, "volume": 783675.0}, {"date": "2021-08-04", "close": 0.075, "volume": 269659.0}, {"date": "2021-08-05", "close": 0.075, "volume": 230000.0}, {"date": "2021-08-06", "close": 0.073, "volume": 295087.0}, {"date": "2021-08-09", "close": 0.075, "volume": 1144497.0}, {"date": "2021-08-10", "close": 0.075, "volume": 189191.0}, {"date": "2021-08-11", "close": 0.076, "volume": 751935.0}, {"date": "2021-08-12", "close": 0.086, "volume": 14321945.0}, {"date": "2021-08-13", "close": 0.083, "volume": 4517656.0}, {"date": "2021-08-16", "close": 0.086, "volume": 2907823.0}, {"date": "2021-08-17", "close": 0.082, "volume": 3248676.0}, {"date": "2021-08-18", "close": 0.085, "volume": 2772557.0}, {"date": "2021-08-19", "close": 0.1025, "volume": 10860598.0}, {"date": "2021-08-23", "close": 0.086, "volume": 9775590.0}, {"date": "2021-08-24", "close": 0.09, "volume": 2766564.0}, {"date": "2021-08-25", "close": 0.091, "volume": 579414.0}, {"date": "2021-08-26", "close": 0.09, "volume": 1469519.0}, {"date": "2021-08-27", "close": 0.087, "volume": 567820.0}, {"date": "2021-08-30", "close": 0.08, "volume": 3468869.0}, {"date": "2021-08-31", "close": 0.082, "volume": 1088143.0}, {"date": "2021-09-01", "close": 0.08, "volume": 1231277.0}, {"date": "2021-09-02", "close": 0.081, "volume": 2755789.0}, {"date": "2021-09-03", "close": 0.083, "volume": 1521174.0}, {"date": "2021-09-06", "close": 0.085, "volume": 1920820.0}, {"date": "2021-09-07", "close": 0.087, "volume": 1005303.0}, {"date": "2021-09-08", "close": 0.088, "volume": 4074621.0}, {"date": "2021-09-09", "close": 0.087, "volume": 2494677.0}, {"date": "2021-09-10", "close": 0.088, "volume": 2754545.0}, {"date": "2021-09-13", "close": 0.087, "volume": 2192691.0}, {"date": "2021-09-14", "close": 0.087, "volume": 1881996.0}, {"date": "2021-09-15", "close": 0.087, "volume": 1546619.0}, {"date": "2021-09-16", "close": 0.085, "volume": 536517.0}, {"date": "2021-09-17", "close": 0.09, "volume": 8074135.0}, {"date": "2021-09-20", "close": 0.093, "volume": 12512729.0}, {"date": "2021-09-21", "close": 0.089, "volume": 2110294.0}, {"date": "2021-09-22", "close": 0.087, "volume": 1843286.0}, {"date": "2021-09-23", "close": 0.09, "volume": 1939066.0}, {"date": "2021-09-24", "close": 0.094, "volume": 6680985.0}, {"date": "2021-09-27", "close": 0.093, "volume": 3151364.0}, {"date": "2021-09-28", "close": 0.092, "volume": 724558.0}, {"date": "2021-09-29", "close": 0.089, "volume": 4149631.0}, {"date": "2021-09-30", "close": 0.09, "volume": 596026.0}, {"date": "2021-10-01", "close": 0.089, "volume": 1063687.0}, {"date": "2021-10-04", "close": 0.086, "volume": 1443615.0}, {"date": "2021-10-05", "close": 0.083, "volume": 4372284.0}, {"date": "2021-10-06", "close": 0.086, "volume": 2918214.0}, {"date": "2021-10-07", "close": 0.088, "volume": 4603204.0}, {"date": "2021-10-08", "close": 0.088, "volume": 316000.0}, {"date": "2021-10-11", "close": 0.09, "volume": 995096.0}, {"date": "2021-10-12", "close": 0.089, "volume": 1863032.0}, {"date": "2021-10-13", "close": 0.088, "volume": 918747.0}, {"date": "2021-10-14", "close": 0.088, "volume": 583006.0}, {"date": "2021-10-15", "close": 0.085, "volume": 2062611.0}, {"date": "2021-10-18", "close": 0.084, "volume": 265638.0}, {"date": "2021-10-19", "close": 0.085, "volume": 411107.0}, {"date": "2021-10-20", "close": 0.087, "volume": 2034563.0}, {"date": "2021-10-21", "close": 0.086, "volume": 938045.0}, {"date": "2021-10-22", "close": 0.088, "volume": 508523.0}, {"date": "2021-10-25", "close": 0.093, "volume": 3777775.0}, {"date": "2021-10-26", "close": 0.093, "volume": 1455203.0}, {"date": "2021-10-27", "close": 0.1, "volume": 14094755.0}, {"date": "2021-10-28", "close": 0.105, "volume": 10297881.0}, {"date": "2021-10-29", "close": 0.1, "volume": 13425788.0}, {"date": "2021-11-01", "close": 0.1, "volume": 5367447.0}, {"date": "2021-11-02", "close": 0.094, "volume": 6579709.0}, {"date": "2021-11-03", "close": 0.1, "volume": 3437257.0}, {"date": "2021-11-04", "close": 0.105, "volume": 1896923.0}, {"date": "2021-11-05", "close": 0.1, "volume": 2999684.0}, {"date": "2021-11-08", "close": 0.1, "volume": 3117271.0}, {"date": "2021-11-09", "close": 0.098, "volume": 5933173.0}, {"date": "2021-11-10", "close": 0.099, "volume": 3749400.0}, {"date": "2021-11-11", "close": 0.091, "volume": 1922048.0}, {"date": "2021-11-12", "close": 0.1, "volume": 5388402.0}, {"date": "2021-11-15", "close": 0.1, "volume": 5629113.0}, {"date": "2021-11-16", "close": 0.1, "volume": 7042815.0}, {"date": "2021-11-17", "close": 0.097, "volume": 1710858.0}, {"date": "2021-11-18", "close": 0.1, "volume": 2861146.0}, {"date": "2021-11-19", "close": 0.1, "volume": 342158.0}, {"date": "2021-11-22", "close": 0.1, "volume": 1571948.0}, {"date": "2021-11-23", "close": 0.099, "volume": 8473594.0}, {"date": "2021-11-24", "close": 0.099, "volume": 2992429.0}, {"date": "2021-11-25", "close": 0.098, "volume": 1804393.0}, {"date": "2021-11-26", "close": 0.095, "volume": 3162692.0}, {"date": "2021-11-29", "close": 0.095, "volume": 3844877.0}, {"date": "2021-11-30", "close": 0.094, "volume": 2480141.0}, {"date": "2021-12-01", "close": 0.09, "volume": 2895302.0}, {"date": "2021-12-02", "close": 0.09, "volume": 7644642.0}, {"date": "2021-12-03", "close": 0.09, "volume": 859324.0}, {"date": "2021-12-06", "close": 0.086, "volume": 6514464.0}, {"date": "2021-12-07", "close": 0.083, "volume": 901372.0}, {"date": "2021-12-08", "close": 0.084, "volume": 2134893.0}, {"date": "2021-12-09", "close": 0.083, "volume": 626452.0}, {"date": "2021-12-10", "close": 0.08, "volume": 4063800.0}, {"date": "2021-12-13", "close": 0.08, "volume": 1497385.0}, {"date": "2021-12-14", "close": 0.08, "volume": 1592145.0}, {"date": "2021-12-15", "close": 0.08, "volume": 1414313.0}, {"date": "2021-12-16", "close": 0.077, "volume": 3547637.0}, {"date": "2021-12-17", "close": 0.077, "volume": 1400680.0}, {"date": "2021-12-20", "close": 0.079, "volume": 378693.0}, {"date": "2021-12-21", "close": 0.076, "volume": 2335784.0}, {"date": "2021-12-22", "close": 0.073, "volume": 2129085.0}, {"date": "2021-12-23", "close": 0.078, "volume": 1020445.0}, {"date": "2021-12-24", "close": 0.081, "volume": 1081277.0}, {"date": "2021-12-29", "close": 0.084, "volume": 577389.0}, {"date": "2021-12-30", "close": 0.084, "volume": 283680.0}, {"date": "2021-12-31", "close": 0.087, "volume": 350159.0}, {"date": "2022-01-04", "close": 0.085, "volume": 1086186.0}, {"date": "2022-01-05", "close": 0.083, "volume": 247741.0}, {"date": "2022-01-06", "close": 0.081, "volume": 1386052.0}, {"date": "2022-01-07", "close": 0.085, "volume": 1935653.0}, {"date": "2022-01-10", "close": 0.085, "volume": 402917.0}, {"date": "2022-01-11", "close": 0.079, "volume": 473421.0}, {"date": "2022-01-12", "close": 0.08, "volume": 231099.0}, {"date": "2022-01-13", "close": 0.079, "volume": 441171.0}, {"date": "2022-01-14", "close": 0.08, "volume": 1037206.0}, {"date": "2022-01-17", "close": 0.08, "volume": 710050.0}, {"date": "2022-01-18", "close": 0.077, "volume": 2300152.0}, {"date": "2022-01-19", "close": 0.073, "volume": 3738174.0}, {"date": "2022-01-20", "close": 0.074, "volume": 1820651.0}, {"date": "2022-01-21", "close": 0.067, "volume": 6742283.0}, {"date": "2022-01-24", "close": 0.075, "volume": 2411746.0}, {"date": "2022-01-25", "close": 0.066, "volume": 4959493.0}, {"date": "2022-01-27", "close": 0.057, "volume": 12372007.0}, {"date": "2022-01-28", "close": 0.065, "volume": 2841666.0}, {"date": "2022-01-31", "close": 0.066, "volume": 1156650.0}, {"date": "2022-02-01", "close": 0.065, "volume": 292461.0}, {"date": "2022-02-02", "close": 0.068, "volume": 693077.0}, {"date": "2022-02-03", "close": 0.066, "volume": 1200774.0}, {"date": "2022-02-04", "close": 0.068, "volume": 2431996.0}, {"date": "2022-02-07", "close": 0.066, "volume": 746598.0}, {"date": "2022-02-08", "close": 0.068, "volume": 1314153.0}, {"date": "2022-02-09", "close": 0.067, "volume": 500150.0}, {"date": "2022-02-10", "close": 0.063, "volume": 916676.0}, {"date": "2022-02-11", "close": 0.064, "volume": 794161.0}, {"date": "2022-02-14", "close": 0.064, "volume": 1754150.0}, {"date": "2022-02-15", "close": 0.064, "volume": 3290730.0}, {"date": "2022-02-16", "close": 0.066, "volume": 3247894.0}, {"date": "2022-02-17", "close": 0.066, "volume": 1007922.0}, {"date": "2022-02-18", "close": 0.068, "volume": 4587540.0}, {"date": "2022-02-21", "close": 0.068, "volume": 2420462.0}, {"date": "2022-02-22", "close": 0.062, "volume": 2998292.0}, {"date": "2022-02-23", "close": 0.063, "volume": 816065.0}, {"date": "2022-02-24", "close": 0.059, "volume": 2319081.0}, {"date": "2022-02-25", "close": 0.061, "volume": 2662701.0}, {"date": "2022-02-28", "close": 0.061, "volume": 731781.0}, {"date": "2022-03-01", "close": 0.06, "volume": 364948.0}, {"date": "2022-03-02", "close": 0.059, "volume": 1470273.0}, {"date": "2022-03-03", "close": 0.059, "volume": 234639.0}, {"date": "2022-03-04", "close": 0.061, "volume": 574271.0}, {"date": "2022-03-07", "close": 0.061, "volume": 446004.0}, {"date": "2022-03-08", "close": 0.059, "volume": 4298112.0}, {"date": "2022-03-09", "close": 0.059, "volume": 1077341.0}, {"date": "2022-03-10", "close": 0.06, "volume": 632547.0}, {"date": "2022-03-11", "close": 0.058, "volume": 1638924.0}, {"date": "2022-03-14", "close": 0.059, "volume": 488040.0}, {"date": "2022-03-15", "close": 0.058, "volume": 894039.0}, {"date": "2022-03-16", "close": 0.058, "volume": 428850.0}, {"date": "2022-03-17", "close": 0.058, "volume": 1285730.0}, {"date": "2022-03-18", "close": 0.059, "volume": 392591.0}, {"date": "2022-03-21", "close": 0.064, "volume": 2274704.0}, {"date": "2022-03-22", "close": 0.07, "volume": 1263350.0}, {"date": "2022-03-23", "close": 0.067, "volume": 822945.0}, {"date": "2022-03-24", "close": 0.068, "volume": 2358212.0}, {"date": "2022-03-25", "close": 0.064, "volume": 1890535.0}, {"date": "2022-03-28", "close": 0.062, "volume": 2614626.0}, {"date": "2022-03-29", "close": 0.061, "volume": 3788484.0}, {"date": "2022-03-30", "close": 0.059, "volume": 1572715.0}, {"date": "2022-03-31", "close": 0.06, "volume": 1791527.0}, {"date": "2022-04-01", "close": 0.06, "volume": 1145867.0}, {"date": "2022-04-04", "close": 0.061, "volume": 5074197.0}, {"date": "2022-04-05", "close": 0.059, "volume": 2672315.0}, {"date": "2022-04-06", "close": 0.059, "volume": 3356103.0}, {"date": "2022-04-07", "close": 0.064, "volume": 1990646.0}, {"date": "2022-04-08", "close": 0.063, "volume": 447281.0}, {"date": "2022-04-11", "close": 0.067, "volume": 4961291.0}, {"date": "2022-04-12", "close": 0.065, "volume": 1506247.0}, {"date": "2022-04-13", "close": 0.064, "volume": 331971.0}, {"date": "2022-04-14", "close": 0.062, "volume": 131243.0}, {"date": "2022-04-19", "close": 0.062, "volume": 2912368.0}, {"date": "2022-04-20", "close": 0.06, "volume": 687232.0}, {"date": "2022-04-21", "close": 0.06, "volume": 119431.0}, {"date": "2022-04-22", "close": 0.064, "volume": 5391313.0}, {"date": "2022-04-26", "close": 0.064, "volume": 886972.0}, {"date": "2022-04-27", "close": 0.062, "volume": 2263216.0}, {"date": "2022-04-28", "close": 0.061, "volume": 1066941.0}, {"date": "2022-04-29", "close": 0.063, "volume": 409099.0}, {"date": "2022-05-02", "close": 0.06, "volume": 1190920.0}, {"date": "2022-05-03", "close": 0.059, "volume": 2612322.0}, {"date": "2022-05-04", "close": 0.059, "volume": 1970798.0}, {"date": "2022-05-05", "close": 0.059, "volume": 604131.0}, {"date": "2022-05-06", "close": 0.056, "volume": 2662526.0}, {"date": "2022-05-09", "close": 0.053, "volume": 2446366.0}, {"date": "2022-05-10", "close": 0.054, "volume": 587122.0}, {"date": "2022-05-11", "close": 0.051, "volume": 1082053.0}, {"date": "2022-05-12", "close": 0.053, "volume": 1265289.0}, {"date": "2022-05-13", "close": 0.055, "volume": 578579.0}, {"date": "2022-05-16", "close": 0.056, "volume": 2542372.0}, {"date": "2022-05-17", "close": 0.054, "volume": 1601470.0}, {"date": "2022-05-18", "close": 0.054, "volume": 764388.0}, {"date": "2022-05-19", "close": 0.052, "volume": 1153291.0}, {"date": "2022-05-20", "close": 0.052, "volume": 2136899.0}, {"date": "2022-05-23", "close": 0.051, "volume": 1274934.0}, {"date": "2022-05-24", "close": 0.053, "volume": 1891569.0}, {"date": "2022-05-25", "close": 0.05, "volume": 342468.0}, {"date": "2022-05-26", "close": 0.053, "volume": 1117960.0}, {"date": "2022-05-27", "close": 0.053, "volume": 2716755.0}, {"date": "2022-05-30", "close": 0.055, "volume": 911865.0}, {"date": "2022-05-31", "close": 0.056, "volume": 386783.0}, {"date": "2022-06-01", "close": 0.059, "volume": 3021070.0}, {"date": "2022-06-02", "close": 0.064, "volume": 4249761.0}, {"date": "2022-06-03", "close": 0.062, "volume": 1221772.0}, {"date": "2022-06-06", "close": 0.063, "volume": 2358319.0}, {"date": "2022-06-07", "close": 0.062, "volume": 982568.0}, {"date": "2022-06-08", "close": 0.061, "volume": 2042061.0}, {"date": "2022-06-09", "close": 0.06, "volume": 1116784.0}, {"date": "2022-06-10", "close": 0.059, "volume": 757486.0}, {"date": "2022-06-14", "close": 0.054, "volume": 336279.0}, {"date": "2022-06-15", "close": 0.054, "volume": 1276207.0}, {"date": "2022-06-16", "close": 0.053, "volume": 176767.0}, {"date": "2022-06-17", "close": 0.05, "volume": 67670625.0}, {"date": "2022-06-20", "close": 0.051, "volume": 2272283.0}, {"date": "2022-06-21", "close": 0.052, "volume": 391938.0}, {"date": "2022-06-22", "close": 0.052, "volume": 861695.0}, {"date": "2022-06-23", "close": 0.05, "volume": 773250.0}, {"date": "2022-06-24", "close": 0.05, "volume": 1082496.0}, {"date": "2022-06-27", "close": 0.047, "volume": 2247787.0}, {"date": "2022-06-28", "close": 0.048, "volume": 666510.0}, {"date": "2022-06-29", "close": 0.048, "volume": 1605903.0}, {"date": "2022-06-30", "close": 0.05, "volume": 483224.0}, {"date": "2022-07-01", "close": 0.05, "volume": 521904.0}, {"date": "2022-07-04", "close": 0.049, "volume": 1053528.0}, {"date": "2022-07-05", "close": 0.049, "volume": 88568.0}, {"date": "2022-07-06", "close": 0.047, "volume": 2911800.0}, {"date": "2022-07-07", "close": 0.047, "volume": 467790.0}, {"date": "2022-07-08", "close": 0.047, "volume": 350000.0}, {"date": "2022-07-11", "close": 0.048, "volume": 139709.0}, {"date": "2022-07-12", "close": 0.045, "volume": 769430.0}, {"date": "2022-07-13", "close": 0.045, "volume": 36950.0}, {"date": "2022-07-14", "close": 0.043, "volume": 2679839.0}, {"date": "2022-07-15", "close": 0.045, "volume": 934143.0}, {"date": "2022-07-18", "close": 0.046, "volume": 12340029.0}, {"date": "2022-07-19", "close": 0.049, "volume": 1823008.0}, {"date": "2022-07-20", "close": 0.049, "volume": 275000.0}, {"date": "2022-07-21", "close": 0.0495, "volume": 512164.0}, {"date": "2022-07-22", "close": 0.054, "volume": 1207389.0}, {"date": "2022-07-25", "close": 0.057, "volume": 722903.0}, {"date": "2022-07-26", "close": 0.058, "volume": 182105.0}, {"date": "2022-07-27", "close": 0.063, "volume": 4696789.0}, {"date": "2022-07-28", "close": 0.064, "volume": 1129865.0}, {"date": "2022-07-29", "close": 0.065, "volume": 2946382.0}, {"date": "2022-08-01", "close": 0.065, "volume": 350295.0}, {"date": "2022-08-02", "close": 0.067, "volume": 1926206.0}, {"date": "2022-08-03", "close": 0.062, "volume": 1311892.0}, {"date": "2022-08-04", "close": 0.062, "volume": 25531.0}, {"date": "2022-08-05", "close": 0.062, "volume": 1468433.0}, {"date": "2022-08-08", "close": 0.06, "volume": 86870.0}, {"date": "2022-08-09", "close": 0.063, "volume": 722557.0}, {"date": "2022-08-10", "close": 0.058, "volume": 834374.0}, {"date": "2022-08-11", "close": 0.061, "volume": 173891.0}, {"date": "2022-08-12", "close": 0.059, "volume": 188538.0}, {"date": "2022-08-15", "close": 0.059, "volume": 301634.0}, {"date": "2022-08-16", "close": 0.063, "volume": 1048719.0}, {"date": "2022-08-17", "close": 0.063, "volume": 1263235.0}, {"date": "2022-08-18", "close": 0.061, "volume": 172795.0}, {"date": "2022-08-19", "close": 0.064, "volume": 76900.0}, {"date": "2022-08-22", "close": 0.061, "volume": 599804.0}, {"date": "2022-08-23", "close": 0.061, "volume": 27000.0}, {"date": "2022-08-24", "close": 0.059, "volume": 575562.0}, {"date": "2022-08-25", "close": 0.056, "volume": 998213.0}, {"date": "2022-08-26", "close": 0.055, "volume": 662367.0}, {"date": "2022-08-29", "close": 0.056, "volume": 835378.0}, {"date": "2022-08-30", "close": 0.054, "volume": 690175.0}, {"date": "2022-08-31", "close": 0.055, "volume": 9256.0}, {"date": "2022-09-01", "close": 0.05, "volume": 1947019.0}, {"date": "2022-09-02", "close": 0.05, "volume": 750429.0}, {"date": "2022-09-05", "close": 0.052, "volume": 478688.0}, {"date": "2022-09-06", "close": 0.053, "volume": 284110.0}, {"date": "2022-09-07", "close": 0.05, "volume": 69520.0}, {"date": "2022-09-08", "close": 0.049, "volume": 780717.0}, {"date": "2022-09-09", "close": 0.05, "volume": 428015.0}, {"date": "2022-09-12", "close": 0.046, "volume": 1545570.0}, {"date": "2022-09-13", "close": 0.047, "volume": 448486.0}, {"date": "2022-09-14", "close": 0.043, "volume": 3025379.0}, {"date": "2022-09-15", "close": 0.049, "volume": 1138356.0}, {"date": "2022-09-16", "close": 0.049, "volume": 2915446.0}, {"date": "2022-09-19", "close": 0.05, "volume": 46249.0}, {"date": "2022-09-20", "close": 0.048, "volume": 1192561.0}, {"date": "2022-09-26", "close": 0.041, "volume": 4029172.0}, {"date": "2022-09-27", "close": 0.043, "volume": 670475.0}, {"date": "2022-09-28", "close": 0.042, "volume": 239358.0}, {"date": "2022-09-29", "close": 0.042, "volume": 1244890.0}, {"date": "2022-09-30", "close": 0.041, "volume": 4187477.0}, {"date": "2022-10-03", "close": 0.039, "volume": 340000.0}, {"date": "2022-10-04", "close": 0.04, "volume": 592818.0}, {"date": "2022-10-05", "close": 0.0395, "volume": 707860.0}, {"date": "2022-10-06", "close": 0.039, "volume": 1718758.0}, {"date": "2022-10-11", "close": 0.038, "volume": 711734.0}, {"date": "2022-10-12", "close": 0.036, "volume": 175603.0}, {"date": "2022-10-13", "close": 0.039, "volume": 470372.0}, {"date": "2022-10-14", "close": 0.039, "volume": 120803.0}, {"date": "2022-10-17", "close": 0.039, "volume": 457856.0}, {"date": "2022-10-18", "close": 0.039, "volume": 165000.0}, {"date": "2022-10-19", "close": 0.038, "volume": 494722.0}, {"date": "2022-10-20", "close": 0.038, "volume": 125976.0}, {"date": "2022-10-21", "close": 0.038, "volume": 856124.0}, {"date": "2022-10-24", "close": 0.038, "volume": 883022.0}, {"date": "2022-10-25", "close": 0.038, "volume": 705121.0}, {"date": "2022-10-26", "close": 0.038, "volume": 168961.0}, {"date": "2022-10-27", "close": 0.038, "volume": 1506388.0}, {"date": "2022-10-28", "close": 0.038, "volume": 270005.0}, {"date": "2022-10-31", "close": 0.038, "volume": 330052.0}, {"date": "2022-11-01", "close": 0.039, "volume": 87679.0}, {"date": "2022-11-02", "close": 0.038, "volume": 1076680.0}, {"date": "2022-11-03", "close": 0.038, "volume": 108362.0}, {"date": "2022-11-04", "close": 0.038, "volume": 207500.0}, {"date": "2022-11-07", "close": 0.038, "volume": 349000.0}, {"date": "2022-11-08", "close": 0.038, "volume": 12357.0}, {"date": "2022-11-10", "close": 0.035, "volume": 348125.0}, {"date": "2022-11-11", "close": 0.039, "volume": 246739.0}, {"date": "2022-11-14", "close": 0.036, "volume": 2476973.0}, {"date": "2022-11-15", "close": 0.035, "volume": 632240.0}, {"date": "2022-11-16", "close": 0.036, "volume": 446000.0}, {"date": "2022-11-18", "close": 0.037, "volume": 59849.0}, {"date": "2022-11-21", "close": 0.038, "volume": 166301.0}, {"date": "2022-11-22", "close": 0.037, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.036, "volume": 49330.0}, {"date": "2022-11-24", "close": 0.037, "volume": 1295681.0}, {"date": "2022-11-25", "close": 0.036, "volume": 66829.0}, {"date": "2022-11-28", "close": 0.036, "volume": 1149486.0}, {"date": "2022-11-29", "close": 0.036, "volume": 469889.0}, {"date": "2022-11-30", "close": 0.036, "volume": 246575.0}, {"date": "2022-12-01", "close": 0.04, "volume": 532157.0}, {"date": "2022-12-02", "close": 0.049, "volume": 2482851.0}, {"date": "2022-12-05", "close": 0.05, "volume": 77118346.0}, {"date": "2022-12-06", "close": 0.056, "volume": 4430692.0}, {"date": "2022-12-07", "close": 0.051, "volume": 904348.0}, {"date": "2022-12-08", "close": 0.045, "volume": 1420249.0}, {"date": "2022-12-09", "close": 0.044, "volume": 576065.0}, {"date": "2022-12-12", "close": 0.048, "volume": 1393240.0}, {"date": "2022-12-13", "close": 0.051, "volume": 948574.0}, {"date": "2022-12-14", "close": 0.053, "volume": 939453.0}, {"date": "2022-12-15", "close": 0.053, "volume": 615988.0}, {"date": "2022-12-16", "close": 0.051, "volume": 392300.0}, {"date": "2022-12-19", "close": 0.05, "volume": 463653.0}, {"date": "2022-12-20", "close": 0.047, "volume": 38951.0}, {"date": "2022-12-21", "close": 0.047, "volume": 295442.0}, {"date": "2022-12-22", "close": 0.049, "volume": 32.0}, {"date": "2022-12-23", "close": 0.046, "volume": 72230.0}, {"date": "2022-12-28", "close": 0.046, "volume": 8888.0}, {"date": "2022-12-29", "close": 0.047, "volume": 141725.0}, {"date": "2023-01-05", "close": 0.041, "volume": 426275.0}, {"date": "2023-01-06", "close": 0.039, "volume": 328150.0}, {"date": "2023-01-09", "close": 0.041, "volume": 135341.0}, {"date": "2023-01-10", "close": 0.04, "volume": 90300.0}, {"date": "2023-01-11", "close": 0.04, "volume": 221165.0}, {"date": "2023-01-12", "close": 0.042, "volume": 92385.0}, {"date": "2023-01-13", "close": 0.044, "volume": 312252.0}, {"date": "2023-01-16", "close": 0.045, "volume": 111.0}, {"date": "2023-01-18", "close": 0.042, "volume": 192247.0}, {"date": "2023-01-19", "close": 0.041, "volume": 831258.0}, {"date": "2023-01-20", "close": 0.042, "volume": 440801.0}, {"date": "2023-01-23", "close": 0.043, "volume": 682846.0}, {"date": "2023-01-24", "close": 0.042, "volume": 774164.0}, {"date": "2023-01-25", "close": 0.041, "volume": 3157546.0}, {"date": "2023-01-27", "close": 0.039, "volume": 703386.0}, {"date": "2023-01-30", "close": 0.039, "volume": 76487.0}, {"date": "2023-01-31", "close": 0.039, "volume": 288937.0}, {"date": "2023-02-01", "close": 0.038, "volume": 400000.0}, {"date": "2023-02-02", "close": 0.041, "volume": 359560.0}, {"date": "2023-02-03", "close": 0.041, "volume": 232508.0}, {"date": "2023-02-06", "close": 0.041, "volume": 123810.0}, {"date": "2023-02-07", "close": 0.0395, "volume": 399992.0}, {"date": "2023-02-08", "close": 0.04, "volume": 50000.0}, {"date": "2023-02-09", "close": 0.039, "volume": 13674.0}, {"date": "2023-02-10", "close": 0.04, "volume": 41346.0}, {"date": "2023-02-13", "close": 0.041, "volume": 670955.0}, {"date": "2023-02-14", "close": 0.045, "volume": 2495414.0}, {"date": "2023-02-15", "close": 0.04, "volume": 1514090.0}, {"date": "2023-02-16", "close": 0.04, "volume": 780583.0}, {"date": "2023-02-17", "close": 0.04, "volume": 154547.0}, {"date": "2023-02-20", "close": 0.042, "volume": 12024.0}, {"date": "2023-02-21", "close": 0.04, "volume": 1000000.0}, {"date": "2023-02-22", "close": 0.04, "volume": 30001.0}, {"date": "2023-02-23", "close": 0.042, "volume": 1308302.0}, {"date": "2023-02-24", "close": 0.044, "volume": 3394735.0}, {"date": "2023-02-27", "close": 0.048, "volume": 2212583.0}, {"date": "2023-02-28", "close": 0.053, "volume": 4738218.0}, {"date": "2023-03-01", "close": 0.058, "volume": 1702387.0}, {"date": "2023-03-02", "close": 0.065, "volume": 6459216.0}, {"date": "2023-03-03", "close": 0.061, "volume": 3075248.0}, {"date": "2023-03-06", "close": 0.058, "volume": 836087.0}, {"date": "2023-03-07", "close": 0.06, "volume": 1703210.0}, {"date": "2023-03-08", "close": 0.061, "volume": 1893773.0}, {"date": "2023-03-09", "close": 0.062, "volume": 2656924.0}, {"date": "2023-03-10", "close": 0.059, "volume": 3613321.0}, {"date": "2023-03-13", "close": 0.055, "volume": 3923231.0}, {"date": "2023-03-14", "close": 0.052, "volume": 318338.0}, {"date": "2023-03-15", "close": 0.058, "volume": 317394.0}, {"date": "2023-03-16", "close": 0.06, "volume": 2184784.0}, {"date": "2023-03-17", "close": 0.06, "volume": 1447633.0}, {"date": "2023-03-20", "close": 0.061, "volume": 1427143.0}, {"date": "2023-03-21", "close": 0.058, "volume": 1049324.0}, {"date": "2023-03-22", "close": 0.06, "volume": 457767.0}, {"date": "2023-03-23", "close": 0.061, "volume": 120976.0}, {"date": "2023-03-24", "close": 0.061, "volume": 181066.0}, {"date": "2023-03-27", "close": 0.057, "volume": 147908.0}, {"date": "2023-03-28", "close": 0.054, "volume": 2508456.0}, {"date": "2023-03-29", "close": 0.057, "volume": 466050.0}, {"date": "2023-03-30", "close": 0.058, "volume": 766895.0}, {"date": "2023-03-31", "close": 0.053, "volume": 303368.0}, {"date": "2023-04-03", "close": 0.053, "volume": 629619.0}, {"date": "2023-04-04", "close": 0.054, "volume": 18000.0}, {"date": "2023-04-05", "close": 0.053, "volume": 293118.0}, {"date": "2023-04-06", "close": 0.051, "volume": 669552.0}, {"date": "2023-04-11", "close": 0.051, "volume": 544508.0}, {"date": "2023-04-12", "close": 0.052, "volume": 39000.0}, {"date": "2023-04-13", "close": 0.052, "volume": 300000.0}, {"date": "2023-04-14", "close": 0.052, "volume": 7500.0}, {"date": "2023-04-17", "close": 0.05, "volume": 190916.0}, {"date": "2023-04-18", "close": 0.05, "volume": 100000.0}, {"date": "2023-04-19", "close": 0.049, "volume": 80982.0}, {"date": "2023-04-20", "close": 0.05, "volume": 240514.0}, {"date": "2023-04-21", "close": 0.05, "volume": 651813.0}, {"date": "2023-04-24", "close": 0.05, "volume": 450000.0}, {"date": "2023-04-26", "close": 0.05, "volume": 118178.0}, {"date": "2023-04-27", "close": 0.049, "volume": 22927.0}, {"date": "2023-04-28", "close": 0.046, "volume": 384202.0}, {"date": "2023-05-01", "close": 0.042, "volume": 292290.0}, {"date": "2023-05-02", "close": 0.04, "volume": 4067447.0}, {"date": "2023-05-04", "close": 0.041, "volume": 233061.0}, {"date": "2023-05-05", "close": 0.042, "volume": 50000.0}, {"date": "2023-05-08", "close": 0.043, "volume": 253251.0}, {"date": "2023-05-09", "close": 0.043, "volume": 65053.0}, {"date": "2023-05-10", "close": 0.044, "volume": 432339.0}, {"date": "2023-05-11", "close": 0.044, "volume": 144974.0}, {"date": "2023-05-12", "close": 0.045, "volume": 15000.0}, {"date": "2023-05-15", "close": 0.046, "volume": 185057.0}, {"date": "2023-05-16", "close": 0.045, "volume": 144361.0}, {"date": "2023-05-17", "close": 0.042, "volume": 2557176.0}, {"date": "2023-05-18", "close": 0.043, "volume": 601739.0}, {"date": "2023-05-22", "close": 0.045, "volume": 20000.0}, {"date": "2023-05-23", "close": 0.047, "volume": 1121376.0}, {"date": "2023-05-24", "close": 0.044, "volume": 103789.0}, {"date": "2023-05-25", "close": 0.048, "volume": 445091.0}, {"date": "2023-05-26", "close": 0.051, "volume": 680349.0}, {"date": "2023-05-29", "close": 0.057, "volume": 4042185.0}, {"date": "2023-05-30", "close": 0.059, "volume": 958613.0}, {"date": "2023-05-31", "close": 0.057, "volume": 1220800.0}, {"date": "2023-06-01", "close": 0.06, "volume": 886950.0}, {"date": "2023-06-02", "close": 0.064, "volume": 1213304.0}, {"date": "2023-06-05", "close": 0.062, "volume": 260497.0}, {"date": "2023-06-06", "close": 0.057, "volume": 885414.0}, {"date": "2023-06-07", "close": 0.063, "volume": 871389.0}, {"date": "2023-06-08", "close": 0.062, "volume": 261285.0}, {"date": "2023-06-09", "close": 0.062, "volume": 150172.0}, {"date": "2023-06-13", "close": 0.058, "volume": 1041466.0}, {"date": "2023-06-14", "close": 0.055, "volume": 1469833.0}, {"date": "2023-06-15", "close": 0.055, "volume": 195174.0}, {"date": "2023-06-16", "close": 0.054, "volume": 233363.0}, {"date": "2023-06-19", "close": 0.058, "volume": 382238.0}, {"date": "2023-06-20", "close": 0.058, "volume": 96206.0}, {"date": "2023-06-21", "close": 0.058, "volume": 629898.0}, {"date": "2023-06-26", "close": 0.05, "volume": 945242.0}, {"date": "2023-06-27", "close": 0.047, "volume": 436021.0}, {"date": "2023-06-28", "close": 0.046, "volume": 2169774.0}, {"date": "2023-06-29", "close": 0.045, "volume": 844254.0}, {"date": "2023-06-30", "close": 0.045, "volume": 1678758.0}, {"date": "2023-07-03", "close": 0.043, "volume": 610646.0}, {"date": "2023-07-04", "close": 0.045, "volume": 68965.0}, {"date": "2023-07-05", "close": 0.044, "volume": 45666.0}, {"date": "2023-07-06", "close": 0.044, "volume": 295057.0}, {"date": "2023-07-07", "close": 0.041, "volume": 791133.0}, {"date": "2023-07-10", "close": 0.044, "volume": 391663.0}, {"date": "2023-07-11", "close": 0.0435, "volume": 144351.0}, {"date": "2023-07-12", "close": 0.044, "volume": 640319.0}, {"date": "2023-07-13", "close": 0.044, "volume": 24104.0}, {"date": "2023-07-14", "close": 0.043, "volume": 231866.0}, {"date": "2023-07-17", "close": 0.042, "volume": 250980.0}, {"date": "2023-07-18", "close": 0.042, "volume": 42300.0}, {"date": "2023-07-19", "close": 0.043, "volume": 779530.0}, {"date": "2023-07-20", "close": 0.042, "volume": 192691.0}, {"date": "2023-07-21", "close": 0.043, "volume": 191915.0}, {"date": "2023-07-24", "close": 0.044, "volume": 595975.0}, {"date": "2023-07-25", "close": 0.045, "volume": 1528911.0}, {"date": "2023-07-26", "close": 0.045, "volume": 441873.0}, {"date": "2023-07-27", "close": 0.043, "volume": 307217.0}, {"date": "2023-07-28", "close": 0.044, "volume": 261141.0}, {"date": "2023-07-31", "close": 0.042, "volume": 356807.0}, {"date": "2023-08-01", "close": 0.04, "volume": 1930041.0}, {"date": "2023-08-02", "close": 0.04, "volume": 540679.0}, {"date": "2023-08-03", "close": 0.044, "volume": 288056.0}, {"date": "2023-08-04", "close": 0.045, "volume": 2989403.0}, {"date": "2023-08-07", "close": 0.045, "volume": 419315.0}, {"date": "2023-08-08", "close": 0.044, "volume": 1377244.0}, {"date": "2023-08-09", "close": 0.042, "volume": 338025.0}, {"date": "2023-08-11", "close": 0.045, "volume": 1488607.0}, {"date": "2023-08-14", "close": 0.045, "volume": 1502883.0}, {"date": "2023-08-15", "close": 0.045, "volume": 44422.0}, {"date": "2023-08-16", "close": 0.045, "volume": 192222.0}, {"date": "2023-08-17", "close": 0.043, "volume": 572767.0}, {"date": "2023-08-18", "close": 0.043, "volume": 46532.0}, {"date": "2023-08-21", "close": 0.043, "volume": 50000.0}, {"date": "2023-08-22", "close": 0.041, "volume": 594049.0}, {"date": "2023-08-23", "close": 0.042, "volume": 20000.0}, {"date": "2023-08-24", "close": 0.044, "volume": 545348.0}, {"date": "2023-08-25", "close": 0.042, "volume": 247393.0}, {"date": "2023-08-28", "close": 0.042, "volume": 1149569.0}, {"date": "2023-08-29", "close": 0.042, "volume": 836665.0}, {"date": "2023-08-30", "close": 0.043, "volume": 16381.0}, {"date": "2023-08-31", "close": 0.042, "volume": 406197.0}, {"date": "2023-09-01", "close": 0.042, "volume": 152603.0}, {"date": "2023-09-04", "close": 0.042, "volume": 244508.0}, {"date": "2023-09-05", "close": 0.04, "volume": 802269.0}, {"date": "2023-09-06", "close": 0.043, "volume": 572378.0}, {"date": "2023-09-07", "close": 0.043, "volume": 354421.0}, {"date": "2023-09-08", "close": 0.047, "volume": 1394895.0}, {"date": "2023-09-11", "close": 0.047, "volume": 2693424.0}, {"date": "2023-09-12", "close": 0.048, "volume": 623497.0}, {"date": "2023-09-13", "close": 0.049, "volume": 89339.0}, {"date": "2023-09-14", "close": 0.052, "volume": 1451138.0}, {"date": "2023-09-15", "close": 0.055, "volume": 2860983.0}, {"date": "2023-09-18", "close": 0.057, "volume": 1098163.0}, {"date": "2023-09-19", "close": 0.059, "volume": 2994307.0}, {"date": "2023-09-20", "close": 0.058, "volume": 369582.0}, {"date": "2023-09-21", "close": 0.055, "volume": 67719.0}, {"date": "2023-09-22", "close": 0.054, "volume": 275302.0}, {"date": "2023-09-25", "close": 0.056, "volume": 1404632.0}, {"date": "2023-09-26", "close": 0.055, "volume": 45792.0}, {"date": "2023-09-27", "close": 0.058, "volume": 233453.0}, {"date": "2023-09-28", "close": 0.057, "volume": 635390.0}, {"date": "2023-09-29", "close": 0.054, "volume": 561973.0}, {"date": "2023-10-02", "close": 0.054, "volume": 1643500.0}, {"date": "2023-10-03", "close": 0.051, "volume": 1045009.0}, {"date": "2023-10-04", "close": 0.052, "volume": 238250.0}, {"date": "2023-10-05", "close": 0.05, "volume": 1660400.0}, {"date": "2023-10-06", "close": 0.057, "volume": 1698799.0}, {"date": "2023-10-09", "close": 0.055, "volume": 694438.0}, {"date": "2023-10-10", "close": 0.05, "volume": 719678.0}, {"date": "2023-10-11", "close": 0.053, "volume": 350420.0}, {"date": "2023-10-12", "close": 0.052, "volume": 868132.0}, {"date": "2023-10-13", "close": 0.051, "volume": 589783.0}, {"date": "2023-10-16", "close": 0.048, "volume": 809775.0}, {"date": "2023-10-17", "close": 0.05, "volume": 110488.0}, {"date": "2023-10-18", "close": 0.05, "volume": 189600.0}, {"date": "2023-10-19", "close": 0.05, "volume": 649453.0}, {"date": "2023-10-23", "close": 0.047, "volume": 551060.0}, {"date": "2023-10-24", "close": 0.045, "volume": 1387472.0}, {"date": "2023-10-25", "close": 0.044, "volume": 690000.0}, {"date": "2023-10-26", "close": 0.043, "volume": 323848.0}, {"date": "2023-10-27", "close": 0.043, "volume": 567978.0}, {"date": "2023-10-30", "close": 0.041, "volume": 2018272.0}, {"date": "2023-10-31", "close": 0.043, "volume": 2798951.0}, {"date": "2023-11-01", "close": 0.039, "volume": 1584164.0}, {"date": "2023-11-02", "close": 0.045, "volume": 1103562.0}, {"date": "2023-11-03", "close": 0.052, "volume": 9529091.0}, {"date": "2023-11-06", "close": 0.055, "volume": 1769361.0}, {"date": "2023-11-07", "close": 0.055, "volume": 388853.0}, {"date": "2023-11-08", "close": 0.052, "volume": 87692.0}, {"date": "2023-11-09", "close": 0.051, "volume": 636947.0}, {"date": "2023-11-10", "close": 0.052, "volume": 233953.0}, {"date": "2023-11-13", "close": 0.043, "volume": 5127347.0}, {"date": "2023-11-14", "close": 0.044, "volume": 3333156.0}, {"date": "2023-11-15", "close": 0.042, "volume": 121428.0}, {"date": "2023-11-16", "close": 0.042, "volume": 146296.0}, {"date": "2023-11-17", "close": 0.047, "volume": 78006262.0}, {"date": "2023-11-20", "close": 0.041, "volume": 2724916.0}, {"date": "2023-11-21", "close": 0.041, "volume": 4414996.0}, {"date": "2023-11-22", "close": 0.04, "volume": 2158600.0}, {"date": "2023-11-23", "close": 0.041, "volume": 582489.0}, {"date": "2023-11-24", "close": 0.04, "volume": 2198539.0}, {"date": "2023-11-27", "close": 0.037, "volume": 3839003.0}, {"date": "2023-11-28", "close": 0.04, "volume": 384594.0}, {"date": "2023-11-29", "close": 0.04, "volume": 33902.0}, {"date": "2023-11-30", "close": 0.038, "volume": 77569733.0}, {"date": "2023-12-01", "close": 0.038, "volume": 28785.0}, {"date": "2023-12-04", "close": 0.037, "volume": 1982496.0}, {"date": "2023-12-05", "close": 0.037, "volume": 255158.0}, {"date": "2023-12-06", "close": 0.036, "volume": 457755.0}, {"date": "2023-12-07", "close": 0.035, "volume": 2376473.0}, {"date": "2023-12-08", "close": 0.039, "volume": 426182.0}, {"date": "2023-12-11", "close": 0.035, "volume": 488984.0}, {"date": "2023-12-12", "close": 0.036, "volume": 38.0}, {"date": "2023-12-13", "close": 0.035, "volume": 399994.0}, {"date": "2023-12-14", "close": 0.035, "volume": 1492158.0}, {"date": "2023-12-15", "close": 0.035, "volume": 279184.0}, {"date": "2023-12-18", "close": 0.034, "volume": 1357116.0}, {"date": "2023-12-19", "close": 0.033, "volume": 1084605.0}, {"date": "2023-12-20", "close": 0.033, "volume": 198778.0}, {"date": "2023-12-21", "close": 0.031, "volume": 5672750.0}, {"date": "2023-12-22", "close": 0.032, "volume": 123538.0}, {"date": "2023-12-27", "close": 0.033, "volume": 651739.0}, {"date": "2023-12-28", "close": 0.033, "volume": 183136.0}, {"date": "2023-12-29", "close": 0.032, "volume": 1031648.0}, {"date": "2024-01-02", "close": 0.033, "volume": 1773677.0}, {"date": "2024-01-03", "close": 0.03, "volume": 1174835.0}, {"date": "2024-01-04", "close": 0.03, "volume": 1094114.0}, {"date": "2024-01-08", "close": 0.029, "volume": 85193.0}, {"date": "2024-01-09", "close": 0.029, "volume": 1033810.0}, {"date": "2024-01-10", "close": 0.029, "volume": 243428.0}, {"date": "2024-01-11", "close": 0.029, "volume": 765124.0}, {"date": "2024-01-12", "close": 0.03, "volume": 200130.0}, {"date": "2024-01-15", "close": 0.028, "volume": 1444737.0}, {"date": "2024-01-17", "close": 0.028, "volume": 142952.0}, {"date": "2024-01-18", "close": 0.027, "volume": 398302.0}, {"date": "2024-01-19", "close": 0.033, "volume": 878593.0}, {"date": "2024-01-22", "close": 0.032, "volume": 370000.0}, {"date": "2024-01-23", "close": 0.032, "volume": 53863.0}, {"date": "2024-01-24", "close": 0.035, "volume": 363426.0}, {"date": "2024-01-25", "close": 0.029, "volume": 5763849.0}, {"date": "2024-01-30", "close": 0.031, "volume": 82054.0}, {"date": "2024-01-31", "close": 0.029, "volume": 526429.0}, {"date": "2024-02-01", "close": 0.03, "volume": 1120457.0}, {"date": "2024-02-02", "close": 0.034, "volume": 6651187.0}, {"date": "2024-02-05", "close": 0.032, "volume": 2344590.0}, {"date": "2024-02-06", "close": 0.033, "volume": 29257.0}, {"date": "2024-02-07", "close": 0.032, "volume": 56338.0}, {"date": "2024-02-08", "close": 0.032, "volume": 395918.0}, {"date": "2024-02-09", "close": 0.03, "volume": 636000.0}, {"date": "2024-02-12", "close": 0.028, "volume": 1444635.0}, {"date": "2024-02-13", "close": 0.024, "volume": 6392664.0}, {"date": "2024-02-14", "close": 0.022, "volume": 6203837.0}, {"date": "2024-02-15", "close": 0.027, "volume": 7001633.0}, {"date": "2024-02-16", "close": 0.026, "volume": 858900.0}, {"date": "2024-02-19", "close": 0.025, "volume": 516059.0}, {"date": "2024-02-20", "close": 0.031, "volume": 824895.0}, {"date": "2024-02-21", "close": 0.03, "volume": 3153792.0}, {"date": "2024-02-22", "close": 0.031, "volume": 74863.0}, {"date": "2024-02-23", "close": 0.028, "volume": 2534570.0}, {"date": "2024-02-26", "close": 0.027, "volume": 1246.0}, {"date": "2024-02-27", "close": 0.026, "volume": 707179.0}, {"date": "2024-02-28", "close": 0.024, "volume": 1559993.0}, {"date": "2024-02-29", "close": 0.026, "volume": 250000.0}, {"date": "2024-03-01", "close": 0.031, "volume": 1483494.0}, {"date": "2024-03-04", "close": 0.029, "volume": 40847.0}, {"date": "2024-03-05", "close": 0.03, "volume": 167189.0}, {"date": "2024-03-06", "close": 0.03, "volume": 421602.0}, {"date": "2024-03-07", "close": 0.029, "volume": 175212.0}, {"date": "2024-03-08", "close": 0.026, "volume": 322820.0}, {"date": "2024-03-11", "close": 0.026, "volume": 931472.0}, {"date": "2024-03-12", "close": 0.03, "volume": 122626.0}, {"date": "2024-03-13", "close": 0.029, "volume": 1239683.0}, {"date": "2024-03-14", "close": 0.029, "volume": 496032.0}, {"date": "2024-03-15", "close": 0.029, "volume": 206819.0}, {"date": "2024-03-18", "close": 0.03, "volume": 2855379.0}, {"date": "2024-03-19", "close": 0.029, "volume": 420000.0}, {"date": "2024-03-20", "close": 0.028, "volume": 500024.0}, {"date": "2024-03-21", "close": 0.027, "volume": 1953870.0}, {"date": "2024-03-22", "close": 0.029, "volume": 443325.0}, {"date": "2024-03-25", "close": 0.028, "volume": 266666.0}, {"date": "2024-03-26", "close": 0.027, "volume": 1046195.0}, {"date": "2024-03-27", "close": 0.025, "volume": 1054705.0}, {"date": "2024-03-28", "close": 0.028, "volume": 1797035.0}, {"date": "2024-04-02", "close": 0.025, "volume": 800254.0}, {"date": "2024-04-03", "close": 0.024, "volume": 2101882.0}, {"date": "2024-04-04", "close": 0.023, "volume": 548238.0}, {"date": "2024-04-05", "close": 0.022, "volume": 667932.0}, {"date": "2024-04-08", "close": 0.022, "volume": 749241.0}, {"date": "2024-04-09", "close": 0.024, "volume": 2760072.0}, {"date": "2024-04-10", "close": 0.024, "volume": 8352859.0}, {"date": "2024-04-11", "close": 0.023, "volume": 1613011.0}, {"date": "2024-04-12", "close": 0.023, "volume": 3417566.0}, {"date": "2024-04-15", "close": 0.025, "volume": 75000.0}, {"date": "2024-04-16", "close": 0.027, "volume": 140360.0}, {"date": "2024-04-18", "close": 0.025, "volume": 1326221.0}, {"date": "2024-04-19", "close": 0.024, "volume": 2986319.0}, {"date": "2024-04-22", "close": 0.031, "volume": 7862738.0}, {"date": "2024-04-23", "close": 0.033, "volume": 3886881.0}, {"date": "2024-04-24", "close": 0.034, "volume": 1238007.0}, {"date": "2024-04-26", "close": 0.039, "volume": 6149677.0}, {"date": "2024-04-29", "close": 0.038, "volume": 5221834.0}, {"date": "2024-04-30", "close": 0.04, "volume": 857834.0}, {"date": "2024-05-01", "close": 0.04, "volume": 419217.0}, {"date": "2024-05-02", "close": 0.039, "volume": 643242.0}, {"date": "2024-05-03", "close": 0.037, "volume": 449729.0}, {"date": "2024-05-06", "close": 0.037, "volume": 637706.0}, {"date": "2024-05-07", "close": 0.033, "volume": 426269.0}, {"date": "2024-05-08", "close": 0.036, "volume": 1286751.0}, {"date": "2024-05-09", "close": 0.036, "volume": 100006.0}, {"date": "2024-05-10", "close": 0.0355, "volume": 267881.0}, {"date": "2024-05-13", "close": 0.035, "volume": 60000.0}, {"date": "2024-05-14", "close": 0.035, "volume": 914060.0}, {"date": "2024-05-15", "close": 0.035, "volume": 646350.0}, {"date": "2024-05-16", "close": 0.034, "volume": 28137.0}, {"date": "2024-05-17", "close": 0.034, "volume": 27000.0}, {"date": "2024-05-20", "close": 0.034, "volume": 553701.0}, {"date": "2024-05-21", "close": 0.033, "volume": 276460.0}, {"date": "2024-05-22", "close": 0.034, "volume": 320209.0}, {"date": "2024-05-23", "close": 0.034, "volume": 494638.0}, {"date": "2024-05-24", "close": 0.033, "volume": 447258.0}, {"date": "2024-05-27", "close": 0.032, "volume": 1103263.0}, {"date": "2024-05-28", "close": 0.031, "volume": 203757.0}, {"date": "2024-05-29", "close": 0.028, "volume": 5234530.0}, {"date": "2024-05-30", "close": 0.026, "volume": 2460776.0}, {"date": "2024-05-31", "close": 0.028, "volume": 45875.0}, {"date": "2024-06-04", "close": 0.036, "volume": 981670.0}, {"date": "2024-06-05", "close": 0.032, "volume": 851339.0}, {"date": "2024-06-06", "close": 0.03, "volume": 14050.0}, {"date": "2024-06-07", "close": 0.031, "volume": 65569.0}, {"date": "2024-06-11", "close": 0.031, "volume": 194639.0}, {"date": "2024-06-12", "close": 0.029, "volume": 235000.0}, {"date": "2024-06-13", "close": 0.029, "volume": 45000.0}, {"date": "2024-06-14", "close": 0.029, "volume": 257983.0}, {"date": "2024-06-17", "close": 0.026, "volume": 1306106.0}, {"date": "2024-06-18", "close": 0.027, "volume": 405252.0}, {"date": "2024-06-19", "close": 0.027, "volume": 18518.0}, {"date": "2024-06-20", "close": 0.028, "volume": 1299670.0}, {"date": "2024-06-21", "close": 0.036, "volume": 2702098.0}, {"date": "2024-06-24", "close": 0.035, "volume": 3186937.0}, {"date": "2024-06-25", "close": 0.037, "volume": 1184562.0}, {"date": "2024-06-26", "close": 0.035, "volume": 255506.0}, {"date": "2024-06-27", "close": 0.035, "volume": 796816.0}, {"date": "2024-06-28", "close": 0.034, "volume": 406864.0}, {"date": "2024-07-01", "close": 0.034, "volume": 186639.0}, {"date": "2024-07-02", "close": 0.03, "volume": 5359733.0}, {"date": "2024-07-03", "close": 0.03, "volume": 1215636.0}, {"date": "2024-07-04", "close": 0.028, "volume": 2457368.0}, {"date": "2024-07-05", "close": 0.033, "volume": 1407680.0}, {"date": "2024-07-08", "close": 0.032, "volume": 230817.0}, {"date": "2024-07-09", "close": 0.032, "volume": 432598.0}, {"date": "2024-07-10", "close": 0.035, "volume": 526813.0}, {"date": "2024-07-11", "close": 0.034, "volume": 1110187.0}, {"date": "2024-07-12", "close": 0.033, "volume": 374904.0}, {"date": "2024-07-15", "close": 0.033, "volume": 319834.0}, {"date": "2024-07-16", "close": 0.03, "volume": 1236374.0}, {"date": "2024-07-17", "close": 0.032, "volume": 29000.0}, {"date": "2024-07-18", "close": 0.03, "volume": 369979.0}, {"date": "2024-07-19", "close": 0.035, "volume": 562384.0}, {"date": "2024-07-22", "close": 0.033, "volume": 132716.0}, {"date": "2024-07-23", "close": 0.032, "volume": 97555.0}, {"date": "2024-07-24", "close": 0.036, "volume": 1486727.0}, {"date": "2024-07-25", "close": 0.033, "volume": 968676.0}, {"date": "2024-07-26", "close": 0.032, "volume": 942998.0}, {"date": "2024-07-29", "close": 0.033, "volume": 670504.0}, {"date": "2024-07-30", "close": 0.034, "volume": 7649.0}, {"date": "2024-07-31", "close": 0.035, "volume": 262798.0}, {"date": "2024-08-01", "close": 0.036, "volume": 2869837.0}, {"date": "2024-08-02", "close": 0.036, "volume": 277777.0}, {"date": "2024-08-05", "close": 0.035, "volume": 741533.0}, {"date": "2024-08-06", "close": 0.032, "volume": 492225.0}, {"date": "2024-08-07", "close": 0.036, "volume": 941288.0}, {"date": "2024-08-08", "close": 0.035, "volume": 291667.0}, {"date": "2024-08-09", "close": 0.034, "volume": 29000.0}, {"date": "2024-08-12", "close": 0.034, "volume": 72342.0}, {"date": "2024-08-13", "close": 0.035, "volume": 100325.0}, {"date": "2024-08-14", "close": 0.034, "volume": 158016.0}, {"date": "2024-08-16", "close": 0.036, "volume": 1259808.0}, {"date": "2024-08-19", "close": 0.036, "volume": 2473263.0}, {"date": "2024-08-20", "close": 0.035, "volume": 1069297.0}, {"date": "2024-08-21", "close": 0.035, "volume": 476604.0}, {"date": "2024-08-22", "close": 0.038, "volume": 426981.0}, {"date": "2024-08-23", "close": 0.035, "volume": 711851.0}, {"date": "2024-08-26", "close": 0.035, "volume": 696494.0}, {"date": "2024-08-27", "close": 0.036, "volume": 644311.0}, {"date": "2024-08-28", "close": 0.034, "volume": 1084207.0}, {"date": "2024-08-29", "close": 0.034, "volume": 902101.0}, {"date": "2024-08-30", "close": 0.034, "volume": 10000.0}, {"date": "2024-09-02", "close": 0.033, "volume": 100000.0}, {"date": "2024-09-03", "close": 0.031, "volume": 534038.0}, {"date": "2024-09-04", "close": 0.029, "volume": 3179332.0}, {"date": "2024-09-05", "close": 0.03, "volume": 222199.0}, {"date": "2024-09-06", "close": 0.03, "volume": 545118.0}, {"date": "2024-09-09", "close": 0.03, "volume": 92333.0}, {"date": "2024-09-10", "close": 0.035, "volume": 262016.0}, {"date": "2024-09-12", "close": 0.035, "volume": 215737.0}, {"date": "2024-09-13", "close": 0.034, "volume": 385365.0}, {"date": "2024-09-16", "close": 0.032, "volume": 849369.0}, {"date": "2024-09-17", "close": 0.032, "volume": 352762.0}, {"date": "2024-09-19", "close": 0.031, "volume": 1661848.0}, {"date": "2024-09-20", "close": 0.033, "volume": 2806622.0}, {"date": "2024-09-23", "close": 0.03, "volume": 354061.0}, {"date": "2024-09-24", "close": 0.031, "volume": 28630.0}, {"date": "2024-09-25", "close": 0.029, "volume": 208527.0}, {"date": "2024-09-26", "close": 0.033, "volume": 428019.0}, {"date": "2024-09-30", "close": 0.031, "volume": 2358009.0}, {"date": "2024-10-01", "close": 0.03, "volume": 4763.0}, {"date": "2024-10-02", "close": 0.03, "volume": 47255.0}, {"date": "2024-10-03", "close": 0.031, "volume": 42752.0}, {"date": "2024-10-04", "close": 0.029, "volume": 1005742.0}, {"date": "2024-10-07", "close": 0.03, "volume": 81935.0}, {"date": "2024-10-08", "close": 0.03, "volume": 158333.0}, {"date": "2024-10-09", "close": 0.03, "volume": 193011.0}, {"date": "2024-10-14", "close": 0.033, "volume": 2181101.0}, {"date": "2024-10-15", "close": 0.031, "volume": 556294.0}, {"date": "2024-10-16", "close": 0.03, "volume": 1633469.0}, {"date": "2024-10-17", "close": 0.03, "volume": 479212.0}, {"date": "2024-10-21", "close": 0.031, "volume": 480109.0}, {"date": "2024-10-22", "close": 0.03, "volume": 3353547.0}, {"date": "2024-10-23", "close": 0.03, "volume": 646631.0}, {"date": "2024-10-24", "close": 0.032, "volume": 911254.0}, {"date": "2024-10-25", "close": 0.034, "volume": 2267149.0}, {"date": "2024-10-28", "close": 0.035, "volume": 6822828.0}, {"date": "2024-10-29", "close": 0.038, "volume": 2498831.0}, {"date": "2024-10-30", "close": 0.037, "volume": 691305.0}, {"date": "2024-10-31", "close": 0.036, "volume": 839052.0}, {"date": "2024-11-01", "close": 0.037, "volume": 607826.0}, {"date": "2024-11-04", "close": 0.036, "volume": 27777.0}, {"date": "2024-11-07", "close": 0.038, "volume": 1501486.0}, {"date": "2024-11-08", "close": 0.042, "volume": 2280575.0}, {"date": "2024-11-11", "close": 0.045, "volume": 2910945.0}, {"date": "2024-11-12", "close": 0.051, "volume": 5111186.0}, {"date": "2024-11-13", "close": 0.059, "volume": 8880211.0}, {"date": "2024-11-14", "close": 0.058, "volume": 2254933.0}, {"date": "2024-11-15", "close": 0.064, "volume": 2725697.0}, {"date": "2024-11-18", "close": 0.06, "volume": 5737425.0}, {"date": "2024-11-19", "close": 0.058, "volume": 2438881.0}, {"date": "2024-11-20", "close": 0.056, "volume": 838985.0}, {"date": "2024-11-21", "close": 0.057, "volume": 248124.0}, {"date": "2024-11-22", "close": 0.057, "volume": 440277.0}, {"date": "2024-11-25", "close": 0.054, "volume": 819646.0}, {"date": "2024-11-26", "close": 0.051, "volume": 2107710.0}, {"date": "2024-11-27", "close": 0.049, "volume": 760436.0}, {"date": "2024-11-28", "close": 0.045, "volume": 1286990.0}, {"date": "2024-11-29", "close": 0.043, "volume": 1442977.0}, {"date": "2024-12-02", "close": 0.045, "volume": 947147.0}, {"date": "2024-12-03", "close": 0.05, "volume": 1247924.0}, {"date": "2024-12-04", "close": 0.05, "volume": 388246.0}, {"date": "2024-12-05", "close": 0.048, "volume": 830859.0}, {"date": "2024-12-06", "close": 0.05, "volume": 220727.0}, {"date": "2024-12-09", "close": 0.051, "volume": 680019.0}, {"date": "2024-12-10", "close": 0.048, "volume": 1076875.0}, {"date": "2024-12-11", "close": 0.049, "volume": 166672.0}, {"date": "2024-12-12", "close": 0.048, "volume": 585463.0}, {"date": "2024-12-13", "close": 0.048, "volume": 545264.0}, {"date": "2024-12-16", "close": 0.048, "volume": 324530.0}, {"date": "2024-12-17", "close": 0.047, "volume": 444722.0}, {"date": "2024-12-18", "close": 0.045, "volume": 2000377.0}, {"date": "2024-12-19", "close": 0.042, "volume": 738302.0}, {"date": "2024-12-20", "close": 0.042, "volume": 43468.0}, {"date": "2024-12-27", "close": 0.043, "volume": 2010.0}, {"date": "2024-12-30", "close": 0.043, "volume": 49444.0}, {"date": "2024-12-31", "close": 0.043, "volume": 212809.0}, {"date": "2025-01-02", "close": 0.046, "volume": 65698.0}, {"date": "2025-01-03", "close": 0.05, "volume": 573724.0}, {"date": "2025-01-06", "close": 0.045, "volume": 414757.0}, {"date": "2025-01-07", "close": 0.043, "volume": 164108.0}, {"date": "2025-01-08", "close": 0.045, "volume": 20145.0}, {"date": "2025-01-09", "close": 0.044, "volume": 50516.0}, {"date": "2025-01-10", "close": 0.044, "volume": 200000.0}, {"date": "2025-01-13", "close": 0.045, "volume": 592806.0}, {"date": "2025-01-14", "close": 0.047, "volume": 434326.0}, {"date": "2025-01-15", "close": 0.044, "volume": 568287.0}, {"date": "2025-01-16", "close": 0.047, "volume": 46049.0}, {"date": "2025-01-17", "close": 0.049, "volume": 1872080.0}, {"date": "2025-01-20", "close": 0.048, "volume": 500940.0}, {"date": "2025-01-21", "close": 0.049, "volume": 1577401.0}, {"date": "2025-01-22", "close": 0.046, "volume": 1034710.0}, {"date": "2025-01-23", "close": 0.047, "volume": 180365.0}, {"date": "2025-01-24", "close": 0.046, "volume": 713244.0}, {"date": "2025-01-28", "close": 0.046, "volume": 493107.0}, {"date": "2025-01-29", "close": 0.047, "volume": 2972427.0}, {"date": "2025-01-30", "close": 0.047, "volume": 77878.0}, {"date": "2025-01-31", "close": 0.05, "volume": 294013.0}, {"date": "2025-02-03", "close": 0.052, "volume": 784152.0}, {"date": "2025-02-04", "close": 0.054, "volume": 793869.0}, {"date": "2025-02-05", "close": 0.053, "volume": 239189.0}, {"date": "2025-02-06", "close": 0.05, "volume": 532186.0}, {"date": "2025-02-07", "close": 0.052, "volume": 231602.0}, {"date": "2025-02-10", "close": 0.051, "volume": 27263.0}, {"date": "2025-02-11", "close": 0.05, "volume": 442638.0}, {"date": "2025-02-12", "close": 0.052, "volume": 595217.0}, {"date": "2025-02-13", "close": 0.052, "volume": 179147.0}, {"date": "2025-02-14", "close": 0.055, "volume": 1269507.0}, {"date": "2025-02-17", "close": 0.051, "volume": 1602834.0}, {"date": "2025-02-18", "close": 0.05, "volume": 396287.0}, {"date": "2025-02-19", "close": 0.05, "volume": 636275.0}, {"date": "2025-02-21", "close": 0.052, "volume": 353936.0}, {"date": "2025-02-24", "close": 0.05, "volume": 1328580.0}, {"date": "2025-02-25", "close": 0.05, "volume": 283283.0}, {"date": "2025-02-26", "close": 0.049, "volume": 441283.0}, {"date": "2025-02-27", "close": 0.05, "volume": 928986.0}, {"date": "2025-02-28", "close": 0.051, "volume": 27882.0}, {"date": "2025-03-03", "close": 0.05, "volume": 248805.0}, {"date": "2025-03-04", "close": 0.0485, "volume": 348254.0}, {"date": "2025-03-05", "close": 0.043, "volume": 2110388.0}, {"date": "2025-03-06", "close": 0.046, "volume": 559857.0}, {"date": "2025-03-07", "close": 0.045, "volume": 682878.0}, {"date": "2025-03-10", "close": 0.045, "volume": 821441.0}, {"date": "2025-03-11", "close": 0.041, "volume": 991924.0}, {"date": "2025-03-12", "close": 0.045, "volume": 990027.0}, {"date": "2025-03-13", "close": 0.045, "volume": 1330231.0}, {"date": "2025-03-14", "close": 0.044, "volume": 1521156.0}, {"date": "2025-03-17", "close": 0.043, "volume": 24207.0}, {"date": "2025-03-18", "close": 0.044, "volume": 403646.0}, {"date": "2025-03-19", "close": 0.045, "volume": 150530.0}, {"date": "2025-03-20", "close": 0.05, "volume": 239819.0}, {"date": "2025-03-21", "close": 0.049, "volume": 370500.0}, {"date": "2025-03-24", "close": 0.048, "volume": 10035.0}, {"date": "2025-03-25", "close": 0.05, "volume": 1373328.0}, {"date": "2025-03-26", "close": 0.049, "volume": 291941.0}, {"date": "2025-03-27", "close": 0.05, "volume": 310580.0}, {"date": "2025-03-28", "close": 0.048, "volume": 308052.0}, {"date": "2025-03-31", "close": 0.053, "volume": 1629946.0}, {"date": "2025-04-01", "close": 0.0545, "volume": 3318292.0}, {"date": "2025-04-02", "close": 0.06, "volume": 4942100.0}, {"date": "2025-04-03", "close": 0.065, "volume": 4152664.0}, {"date": "2025-04-04", "close": 0.065, "volume": 1699222.0}, {"date": "2025-04-07", "close": 0.071, "volume": 8415219.0}, {"date": "2025-04-08", "close": 0.065, "volume": 3916462.0}, {"date": "2025-04-09", "close": 0.061, "volume": 1276952.0}, {"date": "2025-04-10", "close": 0.065, "volume": 963282.0}, {"date": "2025-04-11", "close": 0.065, "volume": 757599.0}, {"date": "2025-04-14", "close": 0.068, "volume": 2258062.0}, {"date": "2025-04-15", "close": 0.066, "volume": 1539979.0}, {"date": "2025-04-16", "close": 0.067, "volume": 2315100.0}, {"date": "2025-04-17", "close": 0.073, "volume": 3773403.0}, {"date": "2025-04-22", "close": 0.073, "volume": 1475514.0}, {"date": "2025-04-23", "close": 0.075, "volume": 2010960.0}, {"date": "2025-04-24", "close": 0.079, "volume": 6710580.0}, {"date": "2025-04-28", "close": 0.083, "volume": 3070656.0}, {"date": "2025-04-29", "close": 0.09, "volume": 4097123.0}, {"date": "2025-04-30", "close": 0.097, "volume": 6514493.0}, {"date": "2025-05-01", "close": 0.098, "volume": 9305470.0}, {"date": "2025-05-02", "close": 0.086, "volume": 5666519.0}, {"date": "2025-05-05", "close": 0.091, "volume": 826788.0}, {"date": "2025-05-06", "close": 0.09, "volume": 1087542.0}, {"date": "2025-05-07", "close": 0.091, "volume": 624668.0}, {"date": "2025-05-08", "close": 0.089, "volume": 1205133.0}, {"date": "2025-05-09", "close": 0.089, "volume": 1387259.0}, {"date": "2025-05-12", "close": 0.089, "volume": 3889401.0}, {"date": "2025-05-13", "close": 0.087, "volume": 319127.0}, {"date": "2025-05-14", "close": 0.081, "volume": 3087942.0}, {"date": "2025-05-15", "close": 0.079, "volume": 1138207.0}, {"date": "2025-05-16", "close": 0.082, "volume": 759279.0}, {"date": "2025-05-19", "close": 0.078, "volume": 1394511.0}, {"date": "2025-05-20", "close": 0.076, "volume": 1519701.0}, {"date": "2025-05-21", "close": 0.077, "volume": 1118634.0}, {"date": "2025-05-22", "close": 0.076, "volume": 2797097.0}, {"date": "2025-05-23", "close": 0.075, "volume": 1340243.0}, {"date": "2025-05-26", "close": 0.076, "volume": 454390.0}, {"date": "2025-05-27", "close": 0.078, "volume": 343773.0}, {"date": "2025-05-28", "close": 0.087, "volume": 3575704.0}, {"date": "2025-05-29", "close": 0.083, "volume": 600354.0}, {"date": "2025-05-30", "close": 0.083, "volume": 1618424.0}, {"date": "2025-06-02", "close": 0.082, "volume": 526485.0}, {"date": "2025-06-03", "close": 0.079, "volume": 1917186.0}, {"date": "2025-06-04", "close": 0.078, "volume": 386733.0}, {"date": "2025-06-05", "close": 0.079, "volume": 35557.0}, {"date": "2025-06-06", "close": 0.075, "volume": 1025789.0}, {"date": "2025-06-10", "close": 0.082, "volume": 1762956.0}, {"date": "2025-06-11", "close": 0.079, "volume": 1749737.0}, {"date": "2025-06-12", "close": 0.08, "volume": 1370456.0}, {"date": "2025-06-13", "close": 0.08, "volume": 1522600.0}, {"date": "2025-06-16", "close": 0.081, "volume": 701528.0}, {"date": "2025-06-17", "close": 0.081, "volume": 125186.0}, {"date": "2025-06-18", "close": 0.084, "volume": 635501.0}, {"date": "2025-06-19", "close": 0.081, "volume": 320254.0}, {"date": "2025-06-20", "close": 0.079, "volume": 660010.0}, {"date": "2025-06-23", "close": 0.081, "volume": 1551577.0}, {"date": "2025-06-24", "close": 0.07, "volume": 9867724.0}, {"date": "2025-06-25", "close": 0.069, "volume": 1355747.0}, {"date": "2025-06-26", "close": 0.07, "volume": 2819564.0}, {"date": "2025-06-27", "close": 0.069, "volume": 567617.0}, {"date": "2025-06-30", "close": 0.065, "volume": 5616749.0}, {"date": "2025-07-01", "close": 0.068, "volume": 1924134.0}, {"date": "2025-07-02", "close": 0.069, "volume": 764797.0}, {"date": "2025-07-03", "close": 0.07, "volume": 555935.0}, {"date": "2025-07-04", "close": 0.068, "volume": 1181871.0}, {"date": "2025-07-07", "close": 0.065, "volume": 2127361.0}, {"date": "2025-07-08", "close": 0.064, "volume": 3570371.0}, {"date": "2025-07-09", "close": 0.07, "volume": 727806.0}, {"date": "2025-07-11", "close": 0.066, "volume": 1042136.0}, {"date": "2025-07-14", "close": 0.065, "volume": 1824613.0}, {"date": "2025-07-15", "close": 0.06, "volume": 2461743.0}, {"date": "2025-07-16", "close": 0.061, "volume": 4180170.0}, {"date": "2025-07-17", "close": 0.064, "volume": 1328340.0}, {"date": "2025-07-18", "close": 0.066, "volume": 1554044.0}, {"date": "2025-07-21", "close": 0.069, "volume": 2033805.0}, {"date": "2025-07-22", "close": 0.068, "volume": 1498882.0}, {"date": "2025-07-23", "close": 0.066, "volume": 1461139.0}, {"date": "2025-07-24", "close": 0.065, "volume": 1735306.0}, {"date": "2025-07-25", "close": 0.069, "volume": 617455.0}, {"date": "2025-07-28", "close": 0.066, "volume": 1331791.0}, {"date": "2025-07-29", "close": 0.062, "volume": 1411984.0}, {"date": "2025-07-30", "close": 0.059, "volume": 6486548.0}, {"date": "2025-07-31", "close": 0.057, "volume": 2822384.0}, {"date": "2025-08-01", "close": 0.058, "volume": 1832328.0}, {"date": "2025-08-04", "close": 0.06, "volume": 303275.0}, {"date": "2025-08-05", "close": 0.059, "volume": 762043.0}, {"date": "2025-08-06", "close": 0.061, "volume": 292958.0}, {"date": "2025-08-07", "close": 0.058, "volume": 287601.0}, {"date": "2025-08-08", "close": 0.059, "volume": 245218.0}, {"date": "2025-08-11", "close": 0.068, "volume": 12818793.0}, {"date": "2025-08-12", "close": 0.07, "volume": 3121967.0}, {"date": "2025-08-13", "close": 0.078, "volume": 5993446.0}, {"date": "2025-08-14", "close": 0.081, "volume": 6461341.0}, {"date": "2025-08-15", "close": 0.08, "volume": 1773888.0}, {"date": "2025-08-18", "close": 0.079, "volume": 609866.0}, {"date": "2025-08-19", "close": 0.079, "volume": 489786.0}, {"date": "2025-08-20", "close": 0.082, "volume": 1651479.0}, {"date": "2025-08-21", "close": 0.079, "volume": 521169.0}, {"date": "2025-08-22", "close": 0.078, "volume": 705812.0}, {"date": "2025-08-25", "close": 0.078, "volume": 267213.0}, {"date": "2025-08-26", "close": 0.077, "volume": 1082302.0}, {"date": "2025-08-27", "close": 0.077, "volume": 682058.0}, {"date": "2025-08-28", "close": 0.083, "volume": 2972926.0}, {"date": "2025-08-29", "close": 0.08, "volume": 3106079.0}, {"date": "2025-09-01", "close": 0.079, "volume": 5752367.0}, {"date": "2025-09-02", "close": 0.088, "volume": 2247078.0}, {"date": "2025-09-03", "close": 0.092, "volume": 4426213.0}, {"date": "2025-09-04", "close": 0.105, "volume": 7148915.0}, {"date": "2025-09-05", "close": 0.105, "volume": 4397943.0}, {"date": "2025-09-08", "close": 0.105, "volume": 2123981.0}, {"date": "2025-09-09", "close": 0.094, "volume": 3215193.0}, {"date": "2025-09-10", "close": 0.091, "volume": 1028352.0}, {"date": "2025-09-11", "close": 0.087, "volume": 1311358.0}, {"date": "2025-09-12", "close": 0.091, "volume": 2447580.0}, {"date": "2025-09-15", "close": 0.093, "volume": 4203947.0}, {"date": "2025-09-16", "close": 0.092, "volume": 507898.0}, {"date": "2025-09-17", "close": 0.098, "volume": 3043443.0}, {"date": "2025-09-18", "close": 0.095, "volume": 1526265.0}, {"date": "2025-09-19", "close": 0.094, "volume": 1019511.0}, {"date": "2025-09-22", "close": 0.092, "volume": 1056177.0}, {"date": "2025-09-23", "close": 0.098, "volume": 1113872.0}, {"date": "2025-09-24", "close": 0.095, "volume": 384182.0}, {"date": "2025-09-29", "close": 0.091, "volume": 3576578.0}, {"date": "2025-09-30", "close": 0.091, "volume": 1752863.0}, {"date": "2025-10-01", "close": 0.094, "volume": 450937.0}, {"date": "2025-10-02", "close": 0.089, "volume": 1470082.0}, {"date": "2025-10-03", "close": 0.087, "volume": 3001001.0}, {"date": "2025-10-06", "close": 0.087, "volume": 2884295.0}, {"date": "2025-10-07", "close": 0.082, "volume": 2194641.0}, {"date": "2025-10-08", "close": 0.085, "volume": 4524849.0}, {"date": "2025-10-09", "close": 0.083, "volume": 1807917.0}, {"date": "2025-10-10", "close": 0.084, "volume": 2279384.0}, {"date": "2025-10-13", "close": 0.087, "volume": 2357404.0}, {"date": "2025-10-14", "close": 0.083, "volume": 1506409.0}, {"date": "2025-10-15", "close": 0.096, "volume": 7563785.0}, {"date": "2025-10-16", "close": 0.088, "volume": 3103586.0}, {"date": "2025-10-17", "close": 0.088, "volume": 3739966.0}, {"date": "2025-10-20", "close": 0.086, "volume": 1720073.0}, {"date": "2025-10-21", "close": 0.085, "volume": 8511195.0}, {"date": "2025-10-22", "close": 0.086, "volume": 2638112.0}, {"date": "2025-10-23", "close": 0.085, "volume": 1557209.0}, {"date": "2025-10-24", "close": 0.086, "volume": 9806932.0}, {"date": "2025-10-27", "close": 0.088, "volume": 2020593.0}, {"date": "2025-10-28", "close": 0.087, "volume": 1173066.0}, {"date": "2025-10-29", "close": 0.084, "volume": 834326.0}, {"date": "2025-10-30", "close": 0.084, "volume": 575299.0}, {"date": "2025-10-31", "close": 0.085, "volume": 1792607.0}, {"date": "2025-11-03", "close": 0.084, "volume": 1465183.0}, {"date": "2025-11-04", "close": 0.083, "volume": 602632.0}, {"date": "2025-11-05", "close": 0.082, "volume": 4580339.0}, {"date": "2025-11-06", "close": 0.083, "volume": 2093117.0}, {"date": "2025-11-07", "close": 0.085, "volume": 1517367.0}, {"date": "2025-11-10", "close": 0.084, "volume": 1279440.0}, {"date": "2025-11-11", "close": 0.084, "volume": 3156023.0}, {"date": "2025-11-12", "close": 0.088, "volume": 1048116.0}, {"date": "2025-11-13", "close": 0.088, "volume": 1761019.0}, {"date": "2025-11-14", "close": 0.085, "volume": 849949.0}, {"date": "2025-11-17", "close": 0.085, "volume": 1507604.0}, {"date": "2025-11-18", "close": 0.085, "volume": 6310128.0}, {"date": "2025-11-19", "close": 0.083, "volume": 6126491.0}, {"date": "2025-11-20", "close": 0.085, "volume": 1528495.0}, {"date": "2025-11-21", "close": 0.085, "volume": 2724978.0}, {"date": "2025-11-24", "close": 0.083, "volume": 1108962.0}, {"date": "2025-11-25", "close": 0.086, "volume": 731442.0}, {"date": "2025-11-26", "close": 0.085, "volume": 3636332.0}, {"date": "2025-11-27", "close": 0.082, "volume": 2221622.0}, {"date": "2025-11-28", "close": 0.083, "volume": 567275.0}, {"date": "2025-12-01", "close": 0.083, "volume": 375931.0}, {"date": "2025-12-02", "close": 0.083, "volume": 1408975.0}, {"date": "2025-12-03", "close": 0.083, "volume": 2245019.0}, {"date": "2025-12-04", "close": 0.082, "volume": 331780.0}, {"date": "2025-12-05", "close": 0.081, "volume": 1553896.0}, {"date": "2025-12-08", "close": 0.08, "volume": 1232977.0}, {"date": "2025-12-09", "close": 0.077, "volume": 2802658.0}, {"date": "2025-12-10", "close": 0.078, "volume": 550665.0}, {"date": "2025-12-11", "close": 0.079, "volume": 2289159.0}, {"date": "2025-12-12", "close": 0.077, "volume": 978764.0}, {"date": "2025-12-15", "close": 0.079, "volume": 489570.0}, {"date": "2025-12-16", "close": 0.076, "volume": 1191696.0}, {"date": "2025-12-17", "close": 0.078, "volume": 634485.0}, {"date": "2025-12-18", "close": 0.079, "volume": 1026327.0}, {"date": "2025-12-19", "close": 0.079, "volume": 390559.0}, {"date": "2025-12-22", "close": 0.078, "volume": 2129831.0}, {"date": "2025-12-23", "close": 0.078, "volume": 78438.0}, {"date": "2025-12-24", "close": 0.08, "volume": 237948.0}, {"date": "2025-12-29", "close": 0.082, "volume": 548894.0}, {"date": "2025-12-30", "close": 0.082, "volume": 179537.0}, {"date": "2025-12-31", "close": 0.08, "volume": 354978.0}, {"date": "2026-01-02", "close": 0.079, "volume": 827796.0}, {"date": "2026-01-05", "close": 0.082, "volume": 196026.0}, {"date": "2026-01-06", "close": 0.078, "volume": 1644847.0}, {"date": "2026-01-07", "close": 0.08, "volume": 1632155.0}, {"date": "2026-01-08", "close": 0.081, "volume": 904871.0}, {"date": "2026-01-09", "close": 0.084, "volume": 3145054.0}, {"date": "2026-01-12", "close": 0.086, "volume": 3142680.0}, {"date": "2026-01-13", "close": 0.083, "volume": 1414958.0}, {"date": "2026-01-14", "close": 0.08, "volume": 1332927.0}, {"date": "2026-01-15", "close": 0.082, "volume": 2029489.0}, {"date": "2026-01-16", "close": 0.081, "volume": 1226903.0}, {"date": "2026-01-19", "close": 0.081, "volume": 1318409.0}, {"date": "2026-01-20", "close": 0.082, "volume": 956904.0}, {"date": "2026-01-21", "close": 0.082, "volume": 624283.0}, {"date": "2026-01-22", "close": 0.079, "volume": 2197192.0}, {"date": "2026-01-23", "close": 0.08, "volume": 2137874.0}, {"date": "2026-01-27", "close": 0.078, "volume": 1311196.0}, {"date": "2026-01-28", "close": 0.078, "volume": 733472.0}, {"date": "2026-01-29", "close": 0.078, "volume": 1836564.0}, {"date": "2026-01-30", "close": 0.078, "volume": 243666.0}, {"date": "2026-02-02", "close": 0.076, "volume": 578342.0}, {"date": "2026-02-03", "close": 0.079, "volume": 1173905.0}, {"date": "2026-02-04", "close": 0.078, "volume": 180567.0}, {"date": "2026-02-05", "close": 0.081, "volume": 661039.0}, {"date": "2026-02-06", "close": 0.076, "volume": 2010022.0}, {"date": "2026-02-09", "close": 0.075, "volume": 628709.0}, {"date": "2026-02-10", "close": 0.078, "volume": 1134480.0}, {"date": "2026-02-11", "close": 0.079, "volume": 816168.0}, {"date": "2026-02-12", "close": 0.077, "volume": 436912.0}, {"date": "2026-02-13", "close": 0.075, "volume": 1895637.0}, {"date": "2026-02-16", "close": 0.074, "volume": 2065863.0}, {"date": "2026-02-17", "close": 0.072, "volume": 646641.0}, {"date": "2026-02-18", "close": 0.072, "volume": 272610.0}, {"date": "2026-02-19", "close": 0.074, "volume": 234298.0}, {"date": "2026-02-20", "close": 0.075, "volume": 1019445.0}, {"date": "2026-02-23", "close": 0.075, "volume": 285490.0}, {"date": "2026-02-24", "close": 0.074, "volume": 527943.0}, {"date": "2026-02-25", "close": 0.075, "volume": 242514.0}, {"date": "2026-02-26", "close": 0.072, "volume": 776778.0}, {"date": "2026-02-27", "close": 0.072, "volume": 1334971.0}, {"date": "2026-03-02", "close": 0.073, "volume": 352165.0}, {"date": "2026-03-03", "close": 0.072, "volume": 427472.0}, {"date": "2026-03-04", "close": 0.068, "volume": 2587931.0}, {"date": "2026-03-05", "close": 0.072, "volume": 526388.0}, {"date": "2026-03-06", "close": 0.07, "volume": 118231.0}, {"date": "2026-03-09", "close": 0.068, "volume": 864851.0}, {"date": "2026-03-10", "close": 0.069, "volume": 1361564.0}, {"date": "2026-03-11", "close": 0.068, "volume": 122866.0}, {"date": "2026-03-12", "close": 0.068, "volume": 682876.0}, {"date": "2026-03-13", "close": 0.069, "volume": 563612.0}, {"date": "2026-03-16", "close": 0.068, "volume": 349036.0}, {"date": "2026-03-17", "close": 0.065, "volume": 1207206.0}, {"date": "2026-03-18", "close": 0.065, "volume": 1338722.0}, {"date": "2026-03-19", "close": 0.062, "volume": 1501894.0}, {"date": "2026-03-20", "close": 0.062, "volume": 1823824.0}, {"date": "2026-03-23", "close": 0.056, "volume": 1387389.0}, {"date": "2026-03-24", "close": 0.057, "volume": 1867496.0}, {"date": "2026-03-25", "close": 0.057, "volume": 507813.0}, {"date": "2026-03-26", "close": 0.058, "volume": 2423398.0}, {"date": "2026-03-27", "close": 0.062, "volume": 825579.0}, {"date": "2026-03-30", "close": 0.059, "volume": 742685.0}, {"date": "2026-03-31", "close": 0.06, "volume": 114360.0}, {"date": "2026-04-01", "close": 0.062, "volume": 194643.0}, {"date": "2026-04-02", "close": 0.06, "volume": 404320.0}, {"date": "2026-04-07", "close": 0.06, "volume": 86709.0}, {"date": "2026-04-08", "close": 0.06, "volume": 1192022.0}, {"date": "2026-04-09", "close": 0.064, "volume": 1338478.0}, {"date": "2026-04-10", "close": 0.062, "volume": 364457.0}, {"date": "2026-04-13", "close": 0.0605, "volume": 1472827.0}, {"date": "2026-04-14", "close": 0.061, "volume": 223048.0}, {"date": "2026-04-15", "close": 0.066, "volume": 1926620.0}, {"date": "2026-04-16", "close": 0.066, "volume": 608403.0}, {"date": "2026-04-17", "close": 0.068, "volume": 106708.0}, {"date": "2026-04-20", "close": 0.066, "volume": 373647.0}, {"date": "2026-04-21", "close": 0.07, "volume": 3077557.0}, {"date": "2026-04-22", "close": 0.076, "volume": 4350187.0}, {"date": "2026-04-23", "close": 0.078, "volume": 1986693.0}, {"date": "2026-04-24", "close": 0.074, "volume": 499933.0}, {"date": "2026-04-27", "close": 0.073, "volume": 691924.0}, {"date": "2026-04-28", "close": 0.072, "volume": 2793522.0}, {"date": "2026-04-29", "close": 0.072, "volume": 652291.0}, {"date": "2026-04-30", "close": 0.069, "volume": 1458043.0}, {"date": "2026-05-01", "close": 0.079, "volume": 5145418.0}, {"date": "2026-05-04", "close": 0.076, "volume": 927971.0}, {"date": "2026-05-05", "close": 0.073, "volume": 2102766.0}, {"date": "2026-05-06", "close": 0.075, "volume": 1929270.0}, {"date": "2026-05-07", "close": 0.076, "volume": 1176476.0}, {"date": "2026-05-08", "close": 0.075, "volume": 468523.0}, {"date": "2026-05-11", "close": 0.073, "volume": 1529110.0}, {"date": "2026-05-12", "close": 0.072, "volume": 2499915.0}, {"date": "2026-05-13", "close": 0.073, "volume": 445620.0}, {"date": "2026-05-14", "close": 0.075, "volume": 780163.0}, {"date": "2026-05-15", "close": 0.078, "volume": 1033240.0}, {"date": "2026-05-18", "close": 0.078, "volume": 1132595.0}, {"date": "2026-05-19", "close": 0.08, "volume": 777406.0}, {"date": "2026-05-20", "close": 0.08, "volume": 689229.0}, {"date": "2026-05-21", "close": 0.084, "volume": 1121411.0}, {"date": "2026-05-22", "close": 0.083, "volume": 2259776.0}, {"date": "2026-05-25", "close": 0.082, "volume": 1926568.0}, {"date": "2026-05-26", "close": 0.083, "volume": 579359.0}, {"date": "2026-05-27", "close": 0.078, "volume": 872300.0}, {"date": "2026-05-28", "close": 0.079, "volume": 359768.0}, {"date": "2026-05-29", "close": 0.087, "volume": 2893476.0}, {"date": "2026-06-01", "close": 0.086, "volume": 2025525.0}, {"date": "2026-06-02", "close": 0.086, "volume": 877282.0}, {"date": "2026-06-03", "close": 0.08, "volume": 588770.0}, {"date": "2026-06-04", "close": 0.08, "volume": 423931.0}, {"date": "2026-06-05", "close": 0.081, "volume": 1991210.0}, {"date": "2026-06-09", "close": 0.081, "volume": 1016264.0}, {"date": "2026-06-10", "close": 0.08, "volume": 3379896.0}, {"date": "2026-06-11", "close": 0.08, "volume": 417729.0}, {"date": "2026-06-12", "close": 0.081, "volume": 60189.0}, {"date": "2026-06-15", "close": 0.08, "volume": 415957.0}, {"date": "2026-06-16", "close": 0.079, "volume": 1158848.0}, {"date": "2026-06-17", "close": 0.078, "volume": 452722.0}, {"date": "2026-06-18", "close": 0.077, "volume": 219495.0}, {"date": "2026-06-19", "close": 0.078, "volume": 282329.0}, {"date": "2026-06-22", "close": 0.074, "volume": 2164183.0}, {"date": "2026-06-23", "close": 0.074, "volume": 1718900.0}, {"date": "2026-06-24", "close": 0.074, "volume": 699705.0}, {"date": "2026-06-25", "close": 0.072, "volume": 2699841.0}, {"date": "2026-06-26", "close": 0.072, "volume": 1496478.0}, {"date": "2026-06-29", "close": 0.07, "volume": 1163533.0}, {"date": "2026-06-30", "close": 0.072, "volume": 562077.0}, {"date": "2026-07-01", "close": 0.07, "volume": 3173201.0}, {"date": "2026-07-02", "close": 0.073, "volume": 1001198.0}, {"date": "2026-07-03", "close": 0.076, "volume": 3420863.0}, {"date": "2026-07-06", "close": 0.079, "volume": 4994492.0}, {"date": "2026-07-07", "close": 0.08, "volume": 4496658.0}, {"date": "2026-07-08", "close": 0.074, "volume": 1169395.0}, {"date": "2026-07-09", "close": 0.074, "volume": 928102.0}, {"date": "2026-07-10", "close": 0.071, "volume": 1542894.0}, {"date": "2026-07-13", "close": 0.076, "volume": 1060719.0}, {"date": "2026-07-14", "close": 0.079, "volume": 447019.0}, {"date": "2026-07-15", "close": 0.077, "volume": 189724.0}, {"date": "2026-07-16", "close": 0.079, "volume": 952877.0}, {"date": "2026-07-17", "close": 0.078, "volume": 323136.0}, {"date": "2026-07-20", "close": 0.078, "volume": 157232.0}, {"date": "2026-07-21", "close": 0.079, "volume": 247224.0}, {"date": "2026-07-22", "close": 0.08, "volume": 1332474.0}, {"date": "2026-07-23", "close": 0.079, "volume": 2871303.0}, {"date": "2026-07-24", "close": 0.0785, "volume": 1239416.0}, {"date": "2026-07-27", "close": 0.078, "volume": 1385351.0}, {"date": "2026-07-28", "close": 0.077, "volume": 1632082.0}, {"date": "2026-07-29", "close": 0.078, "volume": 208513.0}, {"date": "2026-07-30", "close": 0.078, "volume": 391782.0}, {"date": "2026-07-31", "close": 0.077, "volume": 437719.0}, {"date": "2026-08-03", "close": 0.077, "volume": 1928674.0}, {"date": "2026-08-04", "close": 0.079, "volume": 511385.0}, {"date": "2026-08-05", "close": 0.077, "volume": 796744.0}, {"date": "2026-08-06", "close": 0.079, "volume": 274824.0}, {"date": "2026-08-07", "close": 0.079, "volume": 24360.0}, {"date": "2026-08-10", "close": 0.077, "volume": 115875.0}, {"date": "2026-08-11", "close": 0.078, "volume": 449703.0}, {"date": "2026-08-12", "close": 0.077, "volume": 341805.0}, {"date": "2026-08-13", "close": 0.076, "volume": 418627.0}, {"date": "2026-08-14", "close": 0.077, "volume": 506872.0}, {"date": "2026-08-17", "close": 0.0785, "volume": 1065851.0}, {"date": "2026-08-18", "close": 0.08, "volume": 1946925.0}, {"date": "2026-08-19", "close": 0.08, "volume": 453233.0}, {"date": "2026-08-20", "close": 0.081, "volume": 820746.0}, {"date": "2026-08-21", "close": 0.087, "volume": 2961482.0}, {"date": "2026-08-24", "close": 0.089, "volume": 2106894.0}, {"date": "2026-08-25", "close": 0.087, "volume": 503651.0}, {"date": "2026-08-26", "close": 0.088, "volume": 429308.0}, {"date": "2026-08-27", "close": 0.085, "volume": 470074.0}, {"date": "2026-08-28", "close": 0.081, "volume": 565352.0}, {"date": "2026-08-31", "close": 0.079, "volume": 754102.0}, {"date": "2026-09-01", "close": 0.081, "volume": 407521.0}, {"date": "2026-09-02", "close": 0.081, "volume": 177683.0}, {"date": "2026-09-03", "close": 0.078, "volume": 389686.0}, {"date": "2026-09-04", "close": 0.077, "volume": 182427.0}, {"date": "2026-09-07", "close": 0.077, "volume": 418814.0}, {"date": "2026-09-08", "close": 0.077, "volume": 205792.0}, {"date": "2026-09-09", "close": 0.072, "volume": 912127.0}, {"date": "2026-09-10", "close": 0.075, "volume": 513265.0}, {"date": "2026-09-11", "close": 0.075, "volume": 841763.0}, {"date": "2026-09-14", "close": 0.072, "volume": 395090.0}, {"date": "2026-09-15", "close": 0.07, "volume": 2269975.0}, {"date": "2026-09-16", "close": 0.07, "volume": 321922.0}, {"date": "2026-09-17", "close": 0.073, "volume": 993490.0}, {"date": "2026-09-18", "close": 0.071, "volume": 637760.0}], "refreshing": true}