{"ticker": "4DS", "overview": {"name": "4ds Memory Limited", "country": "Australia", "industry": "Semiconductors & Semiconductor Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "4DS", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 1034937.0, "vwap_5": 0.009000000000000001, "vwap_20": 0.009191158574619999, "vwap_60": 0.010629416963928997, "vwap_250": 0.019009042198427566, "high_52w": 0.013, "low_52w": 0.008, "avg_volume_20": 4258394.25, "sessions": 400, "market_cap": {"value": 18548088.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150772", "src": "ASX", "ticker": "4DS", "cik": "", "company": "4ds Memory Limited", "company_raw": "4ds Memory Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in 4DS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150772", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "ASX-03150769", "src": "ASX", "ticker": "4DS", "cik": "", "company": "4ds Memory Limited", "company_raw": "4ds Memory Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in 4DS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150769", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "ASXSH-03146710", "src": "ASX", "ticker": "4DS", "cik": "", "company": "4ds Memory Limited", "company_raw": "4ds Memory Limited", "who": "Jaspal Singh Sarai ATF the 1079 Family Trust and Preetee Sarai ATF the 1079 Family Trust", "who_key": "Jaspal Singh Sarai ATF the 1079 Family Trust and Preetee Sarai ATF the 1079 Family Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jaspal Singh Sarai ATF the 1079 Family Trust and Preetee Sarai ATF the 1079 Family Trust surfaces with 18.01% of 4DS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146710", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Jaspal Sarai", "notice_type": "3X", "direct_shares": null, "indirect_shares": 250000000.0, "indirect_account": "The 1079 Family Trust", "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146706-6A1348519", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Jaspal Singh Sarai ATF the 1079 Family Trust and Preetee Sarai ATF the 1079 Fami", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.01, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146710-6A1348522", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of director Name of company secretary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.01, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146713-6A1348524", "needs_ocr": 0}], "directors": [{"name": "Mr Jaspal Sarai", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "4DS", "effective": "", "evidence": "4DS appeared in the ASX universe as 4ds Memory Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.832745"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155123-6A1352343"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of AGM & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152375-6A1350970"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146713-6A1348524"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146710-6A1348522"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Appendix 3X-Jaspal Sarai", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146706-6A1348519"}], "performance": {"ticker": "4DS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-09", "close": 0.520722, "volume": 451296.0}, {"date": "2010-12-10", "close": 0.5988303, "volume": 181671.0}, {"date": "2010-12-13", "close": 0.5988303, "volume": 35336.0}, {"date": "2010-12-14", "close": 0.5727942, "volume": 61069.0}, {"date": "2010-12-15", "close": 0.5727942, "volume": 34951.0}, {"date": "2010-12-16", "close": 0.5988303, "volume": 28499.0}, {"date": "2010-12-17", "close": 0.5727942, "volume": 23045.0}, {"date": "2010-12-20", "close": 0.58581225, "volume": 24965.0}, {"date": "2010-12-21", "close": 0.5727942, "volume": 38408.0}, {"date": "2010-12-22", "close": 0.55977615, "volume": 88262.0}, {"date": "2010-12-23", "close": 0.55977615, "volume": 51851.0}, {"date": "2010-12-30", "close": 0.5727942, "volume": 30727.0}, {"date": "2010-12-31", "close": 0.5988303, "volume": 17284.0}, {"date": "2011-01-04", "close": 0.5467581, "volume": 59941.0}, {"date": "2011-01-05", "close": 0.5727942, "volume": 14019.0}, {"date": "2011-01-06", "close": 0.53374005, "volume": 93524.0}, {"date": "2011-01-07", "close": 0.520722, "volume": 42249.0}, {"date": "2011-01-10", "close": 0.53374005, "volume": 24965.0}, {"date": "2011-01-11", "close": 0.53374005, "volume": 120794.0}, {"date": "2011-01-12", "close": 0.53374005, "volume": 13443.0}, {"date": "2011-01-13", "close": 0.53374005, "volume": 3457.0}, {"date": "2011-01-14", "close": 0.55977615, "volume": 17284.0}, {"date": "2011-01-17", "close": 0.55977615, "volume": 5761.0}, {"date": "2011-01-18", "close": 0.5727942, "volume": 53363.0}, {"date": "2011-01-19", "close": 0.5727942, "volume": 9602.0}, {"date": "2011-01-20", "close": 0.5467581, "volume": 17788.0}, {"date": "2011-01-21", "close": 0.53374005, "volume": 19204.0}, {"date": "2011-01-24", "close": 0.53374005, "volume": 67214.0}, {"date": "2011-01-25", "close": 0.520722, "volume": 13443.0}, {"date": "2011-01-27", "close": 0.520722, "volume": 51347.0}, {"date": "2011-01-31", "close": 0.5727942, "volume": 7144.0}, {"date": "2011-02-01", "close": 0.5467581, "volume": 26886.0}, {"date": "2011-02-02", "close": 0.5467581, "volume": 21125.0}, {"date": "2011-02-03", "close": 0.53374005, "volume": 8603.0}, {"date": "2011-02-04", "close": 0.5467581, "volume": 3841.0}, {"date": "2011-02-07", "close": 0.53374005, "volume": 55692.0}, {"date": "2011-02-08", "close": 0.53374005, "volume": 20203.0}, {"date": "2011-02-09", "close": 0.5467581, "volume": 19204.0}, {"date": "2011-02-11", "close": 0.5467581, "volume": 19204.0}, {"date": "2011-02-14", "close": 0.5467581, "volume": 7682.0}, {"date": "2011-02-15", "close": 0.61184835, "volume": 123060.0}, {"date": "2011-02-16", "close": 0.5988303, "volume": 90259.0}, {"date": "2011-02-17", "close": 0.61184835, "volume": 234290.0}, {"date": "2011-02-18", "close": 0.6509025, "volume": 27838.0}, {"date": "2011-02-21", "close": 0.61184835, "volume": 28151.0}, {"date": "2011-02-22", "close": 0.63788445, "volume": 53771.0}, {"date": "2011-02-23", "close": 0.5988303, "volume": 38507.0}, {"date": "2011-02-24", "close": 0.5988303, "volume": 60469.0}, {"date": "2011-02-28", "close": 0.61184835, "volume": 32354.0}, {"date": "2011-03-01", "close": 0.5988303, "volume": 19497.0}, {"date": "2011-03-02", "close": 0.61184835, "volume": 16344.0}, {"date": "2011-03-03", "close": 0.5988303, "volume": 4397.0}, {"date": "2011-03-04", "close": 0.58581225, "volume": 9814.0}, {"date": "2011-03-07", "close": 0.58581225, "volume": 15363.0}, {"date": "2011-03-08", "close": 0.5988303, "volume": 38792.0}, {"date": "2011-03-09", "close": 0.5727942, "volume": 9602.0}, {"date": "2011-03-10", "close": 0.520722, "volume": 69135.0}, {"date": "2011-03-11", "close": 0.520722, "volume": 2520.0}, {"date": "2011-03-15", "close": 0.50770395, "volume": 26886.0}, {"date": "2011-03-17", "close": 0.520722, "volume": 78140.0}, {"date": "2011-03-21", "close": 0.520722, "volume": 17284.0}, {"date": "2011-03-22", "close": 0.5727942, "volume": 34567.0}, {"date": "2011-03-23", "close": 0.5467581, "volume": 34818.0}, {"date": "2011-03-24", "close": 0.5467581, "volume": 19204.0}, {"date": "2011-03-25", "close": 0.5988303, "volume": 24965.0}, {"date": "2011-03-28", "close": 0.5988303, "volume": 6913.0}, {"date": "2011-03-29", "close": 0.5988303, "volume": 9602.0}, {"date": "2011-03-30", "close": 0.6248664, "volume": 6145.0}, {"date": "2011-04-01", "close": 0.5988303, "volume": 19972.0}, {"date": "2011-04-04", "close": 0.5727942, "volume": 19204.0}, {"date": "2011-04-05", "close": 0.6248664, "volume": 7682.0}, {"date": "2011-04-06", "close": 0.6509025, "volume": 84344.0}, {"date": "2011-04-07", "close": 0.6509025, "volume": 15363.0}, {"date": "2011-04-08", "close": 0.6248664, "volume": 9602.0}, {"date": "2011-04-11", "close": 0.6769386, "volume": 42057.0}, {"date": "2011-04-12", "close": 0.6769386, "volume": 47248.0}, {"date": "2011-04-13", "close": 0.7029747, "volume": 647174.0}, {"date": "2011-04-14", "close": 0.68995665, "volume": 152020.0}, {"date": "2011-04-15", "close": 0.66392055, "volume": 107995.0}, {"date": "2011-04-18", "close": 0.66392055, "volume": 57979.0}, {"date": "2011-04-19", "close": 0.6248664, "volume": 79121.0}, {"date": "2011-04-20", "close": 0.6509025, "volume": 25170.0}, {"date": "2011-04-21", "close": 0.63788445, "volume": 7682.0}, {"date": "2011-04-27", "close": 0.5988303, "volume": 17284.0}, {"date": "2011-04-28", "close": 0.6509025, "volume": 86412.0}, {"date": "2011-04-29", "close": 0.6248664, "volume": 90466.0}, {"date": "2011-05-02", "close": 0.61184835, "volume": 53347.0}, {"date": "2011-05-03", "close": 0.5988303, "volume": 52286.0}, {"date": "2011-05-04", "close": 0.63788445, "volume": 53771.0}, {"date": "2011-05-05", "close": 0.63788445, "volume": 72976.0}, {"date": "2011-05-06", "close": 0.6248664, "volume": 90259.0}, {"date": "2011-05-09", "close": 0.6769386, "volume": 200693.0}, {"date": "2011-05-10", "close": 0.66392055, "volume": 470107.0}, {"date": "2011-05-11", "close": 0.6248664, "volume": 117721.0}, {"date": "2011-05-12", "close": 0.58581225, "volume": 57612.0}, {"date": "2011-05-13", "close": 0.5988303, "volume": 13665.0}, {"date": "2011-05-16", "close": 0.5988303, "volume": 39900.0}, {"date": "2011-05-17", "close": 0.61184835, "volume": 55692.0}, {"date": "2011-05-18", "close": 0.5988303, "volume": 18497.0}, {"date": "2011-05-19", "close": 0.58581225, "volume": 38408.0}, {"date": "2011-05-24", "close": 0.5727942, "volume": 5761.0}, {"date": "2011-05-25", "close": 0.58581225, "volume": 2584.0}, {"date": "2011-06-07", "close": 0.50770395, "volume": 9602.0}, {"date": "2011-06-09", "close": 0.50770395, "volume": 3265.0}, {"date": "2011-06-14", "close": 0.50770395, "volume": 9602.0}, {"date": "2011-06-15", "close": 0.50770395, "volume": 4417.0}, {"date": "2011-06-16", "close": 0.520722, "volume": 5185.0}, {"date": "2011-06-17", "close": 0.520722, "volume": 5761.0}, {"date": "2011-06-20", "close": 0.4686498, "volume": 7682.0}, {"date": "2011-06-24", "close": 0.55977615, "volume": 23045.0}, {"date": "2011-06-27", "close": 0.5467581, "volume": 21125.0}, {"date": "2011-06-28", "close": 0.53374005, "volume": 11522.0}, {"date": "2011-06-29", "close": 0.5467581, "volume": 53771.0}, {"date": "2011-06-30", "close": 0.520722, "volume": 64987.0}, {"date": "2011-07-01", "close": 0.5727942, "volume": 55692.0}, {"date": "2011-07-04", "close": 0.5727942, "volume": 7682.0}, {"date": "2011-07-05", "close": 0.5467581, "volume": 38408.0}, {"date": "2011-07-06", "close": 0.520722, "volume": 57151.0}, {"date": "2011-07-08", "close": 0.5467581, "volume": 15363.0}, {"date": "2011-07-11", "close": 0.5727942, "volume": 32647.0}, {"date": "2011-07-20", "close": 0.5727942, "volume": 11522.0}, {"date": "2011-08-03", "close": 0.5467581, "volume": 34027.0}, {"date": "2011-08-04", "close": 0.5467581, "volume": 38408.0}, {"date": "2011-08-09", "close": 0.50770395, "volume": 7682.0}, {"date": "2011-08-12", "close": 0.5467581, "volume": 38408.0}, {"date": "2011-08-17", "close": 0.5467581, "volume": 3841.0}, {"date": "2011-09-01", "close": 0.4946859, "volume": 19204.0}, {"date": "2011-09-06", "close": 0.48166785, "volume": 11522.0}, {"date": "2011-09-14", "close": 0.4686498, "volume": 2996.0}, {"date": "2011-09-21", "close": 0.4686498, "volume": 6606.0}, {"date": "2011-09-22", "close": 0.45563175, "volume": 9602.0}, {"date": "2011-09-26", "close": 0.42959565, "volume": 43977.0}, {"date": "2011-09-29", "close": 0.42959565, "volume": 1920.0}, {"date": "2011-10-03", "close": 0.4165776, "volume": 30727.0}, {"date": "2011-10-04", "close": 0.4165776, "volume": 8450.0}, {"date": "2011-10-07", "close": 0.3384693, "volume": 19204.0}, {"date": "2011-10-12", "close": 0.3384693, "volume": 9602.0}, {"date": "2011-10-14", "close": 0.37752345, "volume": 17284.0}, {"date": "2011-10-17", "close": 0.3645054, "volume": 48010.0}, {"date": "2011-10-18", "close": 0.3645054, "volume": 11522.0}, {"date": "2011-10-19", "close": 0.3384693, "volume": 9602.0}, {"date": "2011-10-20", "close": 0.3384693, "volume": 20356.0}, {"date": "2011-10-21", "close": 0.35148735, "volume": 47541.0}, {"date": "2011-10-26", "close": 0.32545125, "volume": 6913.0}, {"date": "2011-10-28", "close": 0.32545125, "volume": 16601.0}, {"date": "2011-11-04", "close": 0.32545125, "volume": 5439.0}, {"date": "2011-11-07", "close": 0.32545125, "volume": 2243.0}, {"date": "2011-11-09", "close": 0.3384693, "volume": 9431.0}, {"date": "2011-11-15", "close": 0.3124332, "volume": 3841.0}, {"date": "2011-11-17", "close": 0.3124332, "volume": 9602.0}, {"date": "2011-11-23", "close": 0.3124332, "volume": 23045.0}, {"date": "2011-11-25", "close": 0.3124332, "volume": 76816.0}, {"date": "2011-11-30", "close": 0.3384693, "volume": 84498.0}, {"date": "2011-12-01", "close": 0.2863971, "volume": 31802.0}, {"date": "2011-12-06", "close": 0.32545125, "volume": 7682.0}, {"date": "2012-02-15", "close": 0.3124332, "volume": 5761.0}, {"date": "2012-02-24", "close": 0.2863971, "volume": 21125.0}, {"date": "2012-02-29", "close": 0.3124332, "volume": 28806.0}, {"date": "2012-03-01", "close": 0.3384693, "volume": 38408.0}, {"date": "2012-03-05", "close": 0.3384693, "volume": 19204.0}, {"date": "2012-03-08", "close": 0.3124332, "volume": 11522.0}, {"date": "2012-03-19", "close": 0.260361, "volume": 9602.0}, {"date": "2012-03-23", "close": 0.260361, "volume": 28806.0}, {"date": "2012-04-02", "close": 0.24994656, "volume": 31086.0}, {"date": "2012-04-04", "close": 0.24994656, "volume": 19204.0}, {"date": "2012-04-05", "close": 0.24994656, "volume": 6445.0}, {"date": "2012-04-10", "close": 0.24734295, "volume": 43126.0}, {"date": "2012-04-20", "close": 0.24734295, "volume": 16237.0}, {"date": "2012-04-23", "close": 0.2343249, "volume": 58850.0}, {"date": "2012-04-24", "close": 0.2343249, "volume": 48010.0}, {"date": "2012-04-26", "close": 0.24734295, "volume": 19204.0}, {"date": "2012-04-27", "close": 0.24734295, "volume": 9602.0}, {"date": "2012-04-30", "close": 0.24734295, "volume": 7682.0}, {"date": "2012-05-01", "close": 0.27337905, "volume": 101782.0}, {"date": "2012-05-02", "close": 0.2863971, "volume": 13443.0}, {"date": "2012-05-04", "close": 0.29941515, "volume": 15363.0}, {"date": "2012-05-07", "close": 0.2863971, "volume": 46090.0}, {"date": "2012-05-08", "close": 0.2863971, "volume": 1920.0}, {"date": "2012-05-09", "close": 0.260361, "volume": 38408.0}, {"date": "2012-05-10", "close": 0.25255017, "volume": 124827.0}, {"date": "2012-05-15", "close": 0.24734295, "volume": 57612.0}, {"date": "2012-05-16", "close": 0.2343249, "volume": 19204.0}, {"date": "2012-05-23", "close": 0.2082888, "volume": 26886.0}, {"date": "2012-05-28", "close": 0.21349602, "volume": 34567.0}, {"date": "2012-06-01", "close": 0.24734295, "volume": 19204.0}, {"date": "2012-06-04", "close": 0.2082888, "volume": 28806.0}, {"date": "2012-06-08", "close": 0.21349602, "volume": 3841.0}, {"date": "2012-06-13", "close": 0.22130685, "volume": 111810.0}, {"date": "2012-06-14", "close": 0.2343249, "volume": 57612.0}, {"date": "2012-06-18", "close": 0.22391046, "volume": 44169.0}, {"date": "2012-06-19", "close": 0.22391046, "volume": 1920.0}, {"date": "2012-06-25", "close": 0.22391046, "volume": 38408.0}, {"date": "2012-06-26", "close": 0.2082888, "volume": 9602.0}, {"date": "2012-06-27", "close": 0.2082888, "volume": 51852.0}, {"date": "2012-07-02", "close": 0.18485631, "volume": 3841.0}, {"date": "2012-07-10", "close": 0.18745992, "volume": 15363.0}, {"date": "2012-07-11", "close": 0.18485631, "volume": 5761.0}, {"date": "2012-07-17", "close": 0.1822527, "volume": 51851.0}, {"date": "2012-07-25", "close": 0.1822527, "volume": 3841.0}, {"date": "2012-07-30", "close": 0.1822527, "volume": 17284.0}, {"date": "2012-07-31", "close": 0.18745992, "volume": 19204.0}, {"date": "2012-08-13", "close": 0.1822527, "volume": 1920.0}, {"date": "2012-11-12", "close": 0.12757689, "volume": 17284.0}, {"date": "2012-11-14", "close": 0.13278411, "volume": 5313.0}, {"date": "2012-11-20", "close": 0.14580216, "volume": 28802.0}, {"date": "2012-11-26", "close": 0.1301805, "volume": 115225.0}, {"date": "2012-12-18", "close": 0.1301805, "volume": 71055.0}, {"date": "2012-12-31", "close": 0.1301805, "volume": 5762.0}, {"date": "2013-01-03", "close": 0.1041444, "volume": 3840.0}, {"date": "2013-01-23", "close": 0.11976606, "volume": 19204.0}, {"date": "2013-02-07", "close": 0.11976606, "volume": 34567.0}, {"date": "2013-02-08", "close": 0.11716245, "volume": 2880616.0}, {"date": "2013-02-12", "close": 0.1301805, "volume": 115225.0}, {"date": "2013-02-13", "close": 0.1301805, "volume": 76816.0}, {"date": "2013-02-19", "close": 0.13278411, "volume": 38408.0}, {"date": "2013-02-21", "close": 0.14319855, "volume": 36488.0}, {"date": "2013-02-25", "close": 0.1301805, "volume": 15363.0}, {"date": "2013-02-26", "close": 0.1301805, "volume": 15363.0}, {"date": "2013-02-28", "close": 0.1301805, "volume": 23045.0}, {"date": "2013-03-01", "close": 0.12497328, "volume": 2266.0}, {"date": "2013-03-07", "close": 0.1301805, "volume": 38408.0}, {"date": "2013-03-08", "close": 0.1301805, "volume": 38408.0}, {"date": "2013-03-13", "close": 0.12757689, "volume": 18608.0}, {"date": "2013-03-25", "close": 0.13278411, "volume": 23967.0}, {"date": "2013-03-27", "close": 0.13278411, "volume": 38408.0}, {"date": "2013-03-28", "close": 0.11976606, "volume": 38408.0}, {"date": "2013-04-08", "close": 0.11976606, "volume": 38408.0}, {"date": "2013-04-15", "close": 0.1301805, "volume": 25408.0}, {"date": "2013-04-22", "close": 0.11716245, "volume": 96021.0}, {"date": "2013-04-29", "close": 0.1041444, "volume": 9602.0}, {"date": "2013-05-13", "close": 0.10935162, "volume": 16131.0}, {"date": "2013-05-20", "close": 0.09893718, "volume": 15363.0}, {"date": "2013-07-17", "close": 0.0781083, "volume": 13595.0}, {"date": "2013-08-09", "close": 0.0781083, "volume": 19204.0}, {"date": "2013-08-14", "close": 0.1301805, "volume": 512690.0}, {"date": "2013-08-15", "close": 0.1301805, "volume": 96021.0}, {"date": "2013-08-16", "close": 0.1301805, "volume": 19204.0}, {"date": "2013-08-20", "close": 0.1301805, "volume": 53771.0}, {"date": "2013-08-27", "close": 0.1301805, "volume": 38408.0}, {"date": "2013-08-28", "close": 0.1301805, "volume": 60.0}, {"date": "2013-08-30", "close": 0.1301805, "volume": 3841.0}, {"date": "2013-09-03", "close": 0.11716245, "volume": 15304.0}, {"date": "2013-09-12", "close": 0.12497328, "volume": 38408.0}, {"date": "2013-09-20", "close": 0.1301805, "volume": 10498.0}, {"date": "2013-10-16", "close": 0.11716245, "volume": 34567.0}, {"date": "2013-10-21", "close": 0.11716245, "volume": 128668.0}, {"date": "2013-10-24", "close": 0.11716245, "volume": 1920.0}, {"date": "2013-10-29", "close": 0.11716245, "volume": 19204.0}, {"date": "2013-10-31", "close": 0.11976606, "volume": 9602.0}, {"date": "2013-11-01", "close": 0.11976606, "volume": 9602.0}, {"date": "2013-11-04", "close": 0.11716245, "volume": 19204.0}, {"date": "2013-11-05", "close": 0.11195523, "volume": 46090.0}, {"date": "2013-11-06", "close": 0.11195523, "volume": 19204.0}, {"date": "2013-12-02", "close": 0.1041444, "volume": 403286.0}, {"date": "2013-12-06", "close": 0.10935162, "volume": 96021.0}, {"date": "2013-12-09", "close": 0.10674801, "volume": 288062.0}, {"date": "2013-12-10", "close": 0.1041444, "volume": 3841.0}, {"date": "2013-12-16", "close": 0.11195523, "volume": 192041.0}, {"date": "2013-12-17", "close": 0.11195523, "volume": 192041.0}, {"date": "2013-12-18", "close": 0.1041444, "volume": 9602.0}, {"date": "2014-01-20", "close": 0.1026, "volume": 37037.0}, {"date": "2014-01-29", "close": 0.0945, "volume": 14815.0}, {"date": "2014-02-11", "close": 0.0945, "volume": null}, {"date": "2014-02-13", "close": 0.1026, "volume": 37037.0}, {"date": "2014-02-19", "close": 0.1053, "volume": 37037.0}, {"date": "2014-02-20", "close": 0.108, "volume": 23143.0}, {"date": "2014-02-27", "close": 0.108, "volume": 77273.0}, {"date": "2014-03-04", "close": 0.108, "volume": 122222.0}, {"date": "2014-03-06", "close": 0.1215, "volume": 120370.0}, {"date": "2014-03-07", "close": 0.108, "volume": 119553.0}, {"date": "2014-03-19", "close": 0.0999, "volume": 74074.0}, {"date": "2014-04-02", "close": 0.0999, "volume": 55556.0}, {"date": "2014-04-09", "close": 0.0945, "volume": 9259.0}, {"date": "2014-04-10", "close": 0.0945, "volume": 29630.0}, {"date": "2014-04-11", "close": 0.0945, "volume": 794.0}, {"date": "2014-05-15", "close": 0.0918, "volume": 5851.0}, {"date": "2014-05-21", "close": 0.054, "volume": 12963.0}, {"date": "2014-05-23", "close": 0.0729, "volume": 16667.0}, {"date": "2014-05-27", "close": 0.0945, "volume": 39378.0}, {"date": "2014-06-11", "close": 0.054, "volume": 37037.0}, {"date": "2014-06-13", "close": 0.0459, "volume": 71585.0}, {"date": "2014-06-18", "close": 0.027, "volume": 24440.0}, {"date": "2014-06-20", "close": 0.0351, "volume": 9259.0}, {"date": "2014-06-25", "close": 0.0324, "volume": 5556.0}, {"date": "2014-06-27", "close": 0.0324, "volume": 1296.0}, {"date": "2014-06-30", "close": 0.0324, "volume": 53704.0}, {"date": "2014-07-21", "close": 0.0324, "volume": 83676.0}, {"date": "2014-08-01", "close": 0.0324, "volume": 18519.0}, {"date": "2014-08-14", "close": 0.0135, "volume": 7407.0}, {"date": "2014-09-24", "close": 0.0162, "volume": 1556.0}, {"date": "2014-10-16", "close": 0.0162, "volume": 29481.0}, {"date": "2014-10-17", "close": 0.0108, "volume": 18000.0}, {"date": "2014-10-22", "close": 0.0108, "volume": 4459.0}, {"date": "2014-10-24", "close": 0.0108, "volume": 7407.0}, {"date": "2014-11-17", "close": 0.0108, "volume": 25926.0}, {"date": "2014-11-26", "close": 0.027, "volume": 195712.0}, {"date": "2014-11-27", "close": 0.0324, "volume": 769159.0}, {"date": "2014-11-28", "close": 0.0297, "volume": 357158.0}, {"date": "2014-12-09", "close": 0.0189, "volume": 17998.0}, {"date": "2014-12-10", "close": 0.0108, "volume": 211597.0}, {"date": "2014-12-11", "close": 0.0135, "volume": 37037.0}, {"date": "2014-12-12", "close": 0.0135, "volume": 105487.0}, {"date": "2015-01-05", "close": 0.012, "volume": 24047.0}, {"date": "2015-01-07", "close": 0.012, "volume": 51282.0}, {"date": "2015-02-02", "close": 0.012, "volume": 66667.0}, {"date": "2015-02-04", "close": 0.009, "volume": 18333.0}, {"date": "2015-02-11", "close": 0.009, "volume": 20168.0}, {"date": "2015-02-16", "close": 0.009, "volume": 12594.0}, {"date": "2015-02-19", "close": 0.009, "volume": 97619.0}, {"date": "2015-02-24", "close": 0.012, "volume": 33333.0}, {"date": "2015-03-04", "close": 0.015, "volume": 33331.0}, {"date": "2015-03-10", "close": 0.018, "volume": 13725.0}, {"date": "2015-03-12", "close": 0.027, "volume": 113333.0}, {"date": "2015-03-16", "close": 0.03, "volume": 333333.0}, {"date": "2015-03-17", "close": 0.033, "volume": 25000.0}, {"date": "2015-03-31", "close": 0.03, "volume": 300000.0}, {"date": "2015-04-01", "close": 0.03, "volume": 166667.0}, {"date": "2015-04-08", "close": 0.03, "volume": 33333.0}, {"date": "2015-04-09", "close": 0.021, "volume": 8333.0}, {"date": "2015-04-10", "close": 0.024, "volume": 6667.0}, {"date": "2015-04-14", "close": 0.021, "volume": 50000.0}, {"date": "2015-04-24", "close": 0.027, "volume": 127800.0}, {"date": "2015-04-28", "close": 0.021, "volume": 2846667.0}, {"date": "2015-05-01", "close": 0.021, "volume": 1164608.0}, {"date": "2015-05-04", "close": 0.021, "volume": 33333.0}, {"date": "2015-05-05", "close": 0.021, "volume": 1648725.0}, {"date": "2015-05-07", "close": 0.027, "volume": 380000.0}, {"date": "2015-05-08", "close": 0.036, "volume": 365182.0}, {"date": "2015-05-25", "close": 0.037, "volume": 600000.0}, {"date": "2015-05-27", "close": 0.038, "volume": 8334.0}, {"date": "2015-05-28", "close": 0.04, "volume": 25000.0}, {"date": "2015-06-01", "close": 0.04, "volume": 4667.0}, {"date": "2015-06-02", "close": 0.038, "volume": 195001.0}, {"date": "2015-06-03", "close": 0.038, "volume": 66667.0}, {"date": "2015-06-05", "close": 0.04, "volume": 50000.0}, {"date": "2015-06-09", "close": 0.038, "volume": 7663.0}, {"date": "2015-06-15", "close": 0.04, "volume": 333334.0}, {"date": "2015-06-16", "close": 0.04, "volume": 341667.0}, {"date": "2015-06-18", "close": 0.04, "volume": 1.0}, {"date": "2015-06-25", "close": 0.039, "volume": 200000.0}, {"date": "2015-06-26", "close": 0.04, "volume": 270001.0}, {"date": "2015-06-29", "close": 0.04, "volume": 29999.0}, {"date": "2015-07-14", "close": 0.035, "volume": 33095.0}, {"date": "2015-07-15", "close": 0.035, "volume": 15000.0}, {"date": "2015-07-20", "close": 0.035, "volume": 43334.0}, {"date": "2015-07-22", "close": 0.035, "volume": 308571.0}, {"date": "2015-07-24", "close": 0.028, "volume": 308333.0}, {"date": "2015-07-27", "close": 0.028, "volume": 247336.0}, {"date": "2015-07-28", "close": 0.03, "volume": 583659.0}, {"date": "2015-07-29", "close": 0.03, "volume": 142022.0}, {"date": "2015-07-30", "close": 0.033, "volume": 359659.0}, {"date": "2015-08-03", "close": 0.035, "volume": 124000.0}, {"date": "2015-08-04", "close": 0.039, "volume": 50000.0}, {"date": "2015-08-05", "close": 0.039, "volume": 400000.0}, {"date": "2015-08-07", "close": 0.039, "volume": 593334.0}, {"date": "2015-08-10", "close": 0.05, "volume": 153142.0}, {"date": "2015-08-13", "close": 0.049, "volume": 15139607.0}, {"date": "2015-08-14", "close": 0.058, "volume": 5844061.0}, {"date": "2015-08-17", "close": 0.054, "volume": 1502510.0}, {"date": "2015-08-18", "close": 0.055, "volume": 596000.0}, {"date": "2015-08-19", "close": 0.051, "volume": 324436.0}, {"date": "2015-08-20", "close": 0.052, "volume": 933334.0}, {"date": "2015-08-21", "close": 0.055, "volume": 1656265.0}, {"date": "2015-08-24", "close": 0.045, "volume": 1076132.0}, {"date": "2015-08-25", "close": 0.043, "volume": 1003513.0}, {"date": "2015-08-26", "close": 0.043, "volume": 1043217.0}, {"date": "2015-08-27", "close": 0.047, "volume": 405350.0}, {"date": "2015-08-28", "close": 0.044, "volume": 1065001.0}, {"date": "2015-08-31", "close": 0.041, "volume": 684252.0}, {"date": "2015-09-01", "close": 0.045, "volume": 956000.0}, {"date": "2015-09-02", "close": 0.04, "volume": 570000.0}, {"date": "2015-09-03", "close": 0.039, "volume": 531271.0}, {"date": "2015-09-04", "close": 0.045, "volume": 1345004.0}, {"date": "2015-09-07", "close": 0.055, "volume": 1214509.0}, {"date": "2015-09-08", "close": 0.048, "volume": 683300.0}, {"date": "2015-09-09", "close": 0.049, "volume": 219200.0}, {"date": "2015-09-10", "close": 0.049, "volume": 225000.0}, {"date": "2015-09-11", "close": 0.049, "volume": 250200.0}, {"date": "2015-09-14", "close": 0.049, "volume": 319300.0}, {"date": "2015-09-15", "close": 0.05, "volume": 622200.0}, {"date": "2015-09-16", "close": 0.05, "volume": 360000.0}, {"date": "2015-09-17", "close": 0.046, "volume": 60000.0}, {"date": "2015-09-18", "close": 0.045, "volume": 282222.0}, {"date": "2015-09-23", "close": 0.04, "volume": 470959.0}, {"date": "2015-09-24", "close": 0.05, "volume": 1381600.0}, {"date": "2015-09-25", "close": 0.054, "volume": 548994.0}, {"date": "2015-09-28", "close": 0.055, "volume": 2349588.0}, {"date": "2015-09-29", "close": 0.054, "volume": 758794.0}, {"date": "2015-09-30", "close": 0.056, "volume": 1021000.0}, {"date": "2015-10-01", "close": 0.056, "volume": 789642.0}, {"date": "2015-10-02", "close": 0.054, "volume": 15000.0}, {"date": "2015-10-06", "close": 0.056, "volume": 50000.0}, {"date": "2015-10-07", "close": 0.057, "volume": 347335.0}, {"date": "2015-10-08", "close": 0.059, "volume": 714165.0}, {"date": "2015-10-09", "close": 0.054, "volume": 256849.0}, {"date": "2015-10-13", "close": 0.055, "volume": 625000.0}, {"date": "2015-10-14", "close": 0.058, "volume": 775344.0}, {"date": "2015-10-15", "close": 0.051, "volume": 1050000.0}, {"date": "2015-10-16", "close": 0.051, "volume": 780000.0}, {"date": "2015-10-19", "close": 0.048, "volume": 157000.0}, {"date": "2015-10-20", "close": 0.048, "volume": 29250.0}, {"date": "2015-12-17", "close": 0.03, "volume": 10303669.0}, {"date": "2015-12-18", "close": 0.033, "volume": 1900000.0}, {"date": "2015-12-21", "close": 0.033, "volume": 1260000.0}, {"date": "2015-12-22", "close": 0.039, "volume": 8799199.0}, {"date": "2015-12-23", "close": 0.043, "volume": 2866344.0}, {"date": "2015-12-24", "close": 0.04, "volume": 3245894.0}, {"date": "2015-12-29", "close": 0.042, "volume": 1827000.0}, {"date": "2015-12-30", "close": 0.042, "volume": 170000.0}, {"date": "2015-12-31", "close": 0.043, "volume": 150133.0}, {"date": "2016-01-04", "close": 0.043, "volume": 266000.0}, {"date": "2016-01-05", "close": 0.042, "volume": 50000.0}, {"date": "2016-01-06", "close": 0.042, "volume": 50000.0}, {"date": "2016-01-07", "close": 0.04, "volume": 34000.0}, {"date": "2016-01-08", "close": 0.035, "volume": 1141678.0}, {"date": "2016-01-12", "close": 0.035, "volume": 200849.0}, {"date": "2016-01-13", "close": 0.031, "volume": 207473.0}, {"date": "2016-01-14", "close": 0.031, "volume": 670000.0}, {"date": "2016-01-15", "close": 0.035, "volume": 1670152.0}, {"date": "2016-01-18", "close": 0.033, "volume": 300000.0}, {"date": "2016-01-19", "close": 0.034, "volume": 603334.0}, {"date": "2016-01-21", "close": 0.033, "volume": 330000.0}, {"date": "2016-01-22", "close": 0.033, "volume": 127000.0}, {"date": "2016-01-25", "close": 0.033, "volume": 165024.0}, {"date": "2016-01-27", "close": 0.035, "volume": 1484976.0}, {"date": "2016-01-28", "close": 0.035, "volume": 538399.0}, {"date": "2016-01-29", "close": 0.035, "volume": 216625.0}, {"date": "2016-02-01", "close": 0.036, "volume": 1478199.0}, {"date": "2016-02-02", "close": 0.039, "volume": 1861821.0}, {"date": "2016-02-03", "close": 0.038, "volume": 1365935.0}, {"date": "2016-02-04", "close": 0.039, "volume": 1680000.0}, {"date": "2016-02-05", "close": 0.034, "volume": 982702.0}, {"date": "2016-02-08", "close": 0.035, "volume": 1442800.0}, {"date": "2016-02-09", "close": 0.033, "volume": 1830000.0}, {"date": "2016-02-10", "close": 0.03, "volume": 2840000.0}, {"date": "2016-02-11", "close": 0.031, "volume": 30000.0}, {"date": "2016-02-12", "close": 0.029, "volume": 1956072.0}, {"date": "2016-02-15", "close": 0.029, "volume": 845794.0}, {"date": "2016-02-16", "close": 0.03, "volume": 466000.0}, {"date": "2016-02-17", "close": 0.029, "volume": 330000.0}, {"date": "2016-02-18", "close": 0.03, "volume": 500000.0}, {"date": "2016-02-19", "close": 0.03, "volume": 169000.0}, {"date": "2016-02-22", "close": 0.03, "volume": 906735.0}, {"date": "2016-02-23", "close": 0.03, "volume": 2090847.0}, {"date": "2016-02-24", "close": 0.03, "volume": 2390000.0}, {"date": "2016-02-25", "close": 0.029, "volume": 1000000.0}, {"date": "2016-02-26", "close": 0.029, "volume": 2405500.0}, {"date": "2016-02-29", "close": 0.029, "volume": 100000.0}, {"date": "2016-03-01", "close": 0.03, "volume": 729113.0}, {"date": "2016-03-02", "close": 0.032, "volume": 169887.0}, {"date": "2016-03-03", "close": 0.03, "volume": 653334.0}, {"date": "2016-03-04", "close": 0.031, "volume": 276130.0}, {"date": "2016-03-07", "close": 0.03, "volume": 185732.0}, {"date": "2016-03-08", "close": 0.029, "volume": 37000.0}, {"date": "2016-03-09", "close": 0.027, "volume": 59466.0}, {"date": "2016-03-10", "close": 0.025, "volume": 720000.0}, {"date": "2016-03-11", "close": 0.024, "volume": 200000.0}, {"date": "2016-03-14", "close": 0.02, "volume": 1000000.0}, {"date": "2016-03-15", "close": 0.023, "volume": 820000.0}, {"date": "2016-03-16", "close": 0.024, "volume": 500000.0}, {"date": "2016-03-17", "close": 0.02, "volume": 2275000.0}, {"date": "2016-03-18", "close": 0.019, "volume": 1663777.0}, {"date": "2016-03-23", "close": 0.02, "volume": 700000.0}, {"date": "2016-03-24", "close": 0.022, "volume": 1160000.0}, {"date": "2016-03-29", "close": 0.02, "volume": 579767.0}, {"date": "2016-03-30", "close": 0.019, "volume": 23829.0}, {"date": "2016-03-31", "close": 0.02, "volume": 200000.0}, {"date": "2016-04-04", "close": 0.019, "volume": 1900000.0}, {"date": "2016-04-05", "close": 0.018, "volume": 841116.0}, {"date": "2016-04-06", "close": 0.02, "volume": 754285.0}, {"date": "2016-04-07", "close": 0.019, "volume": 70000.0}, {"date": "2016-04-08", "close": 0.021, "volume": 222046.0}, {"date": "2016-04-11", "close": 0.024, "volume": 2296625.0}, {"date": "2016-04-12", "close": 0.029, "volume": 1548000.0}, {"date": "2016-04-13", "close": 0.028, "volume": 1794349.0}, {"date": "2016-04-14", "close": 0.026, "volume": 483389.0}, {"date": "2016-04-15", "close": 0.026, "volume": 12964.0}, {"date": "2016-04-18", "close": 0.03, "volume": 4883798.0}, {"date": "2016-04-19", "close": 0.029, "volume": 907543.0}, {"date": "2016-04-20", "close": 0.029, "volume": 168638.0}, {"date": "2016-04-21", "close": 0.028, "volume": 305019.0}, {"date": "2016-04-28", "close": 0.025, "volume": 480000.0}, {"date": "2016-04-29", "close": 0.026, "volume": 545019.0}, {"date": "2016-05-02", "close": 0.024, "volume": 753949.0}, {"date": "2016-05-03", "close": 0.025, "volume": 50000.0}, {"date": "2016-05-04", "close": 0.024, "volume": 216053.0}, {"date": "2016-05-05", "close": 0.023, "volume": 4667.0}, {"date": "2016-05-06", "close": 0.025, "volume": 3292367.0}, {"date": "2016-05-09", "close": 0.025, "volume": 331600.0}, {"date": "2016-05-10", "close": 0.025, "volume": 850651.0}, {"date": "2016-05-11", "close": 0.027, "volume": 1410268.0}, {"date": "2016-05-12", "close": 0.026, "volume": 4942539.0}, {"date": "2016-05-13", "close": 0.026, "volume": 150000.0}, {"date": "2016-05-16", "close": 0.027, "volume": 516938.0}, {"date": "2016-05-17", "close": 0.029, "volume": 824137.0}, {"date": "2016-05-18", "close": 0.027, "volume": 338424.0}, {"date": "2016-05-19", "close": 0.027, "volume": 634727.0}, {"date": "2016-05-20", "close": 0.026, "volume": 467834.0}, {"date": "2016-05-23", "close": 0.025, "volume": 200000.0}, {"date": "2016-05-24", "close": 0.025, "volume": 353000.0}, {"date": "2016-05-25", "close": 0.025, "volume": 946802.0}, {"date": "2016-05-27", "close": 0.026, "volume": 1111865.0}, {"date": "2016-05-30", "close": 0.024, "volume": 700000.0}, {"date": "2016-05-31", "close": 0.026, "volume": 493150.0}, {"date": "2016-06-01", "close": 0.025, "volume": 184356.0}, {"date": "2016-06-02", "close": 0.024, "volume": 488200.0}, {"date": "2016-06-03", "close": 0.022, "volume": 478411.0}, {"date": "2016-06-06", "close": 0.022, "volume": 735000.0}, {"date": "2016-06-07", "close": 0.022, "volume": 1321517.0}, {"date": "2016-06-08", "close": 0.021, "volume": 1123179.0}, {"date": "2016-06-09", "close": 0.022, "volume": 25000.0}, {"date": "2016-06-10", "close": 0.021, "volume": 190000.0}, {"date": "2016-06-14", "close": 0.024, "volume": 219554.0}, {"date": "2016-06-15", "close": 0.022, "volume": 1193503.0}, {"date": "2016-06-16", "close": 0.02, "volume": 100000.0}, {"date": "2016-06-17", "close": 0.02, "volume": 30000.0}, {"date": "2016-06-20", "close": 0.02, "volume": 481762.0}, {"date": "2016-06-21", "close": 0.02, "volume": 490477.0}, {"date": "2016-06-22", "close": 0.022, "volume": 980330.0}, {"date": "2016-06-23", "close": 0.019, "volume": 1400000.0}, {"date": "2016-06-24", "close": 0.02, "volume": 1336719.0}, {"date": "2016-06-27", "close": 0.02, "volume": 200614.0}, {"date": "2016-06-28", "close": 0.02, "volume": 18040.0}, {"date": "2016-06-29", "close": 0.022, "volume": 1225000.0}, {"date": "2016-06-30", "close": 0.025, "volume": 96100.0}, {"date": "2016-07-04", "close": 0.024, "volume": 1213900.0}, {"date": "2016-07-05", "close": 0.022, "volume": 1447667.0}, {"date": "2016-07-06", "close": 0.025, "volume": 29077.0}, {"date": "2016-07-07", "close": 0.025, "volume": 601000.0}, {"date": "2016-07-08", "close": 0.025, "volume": 270000.0}, {"date": "2016-07-11", "close": 0.021, "volume": 1010000.0}, {"date": "2016-07-12", "close": 0.02, "volume": 1273587.0}, {"date": "2016-07-13", "close": 0.019, "volume": 10002.0}, {"date": "2016-07-14", "close": 0.022, "volume": 24400.0}, {"date": "2016-07-15", "close": 0.022, "volume": 1034119.0}, {"date": "2016-07-18", "close": 0.022, "volume": 1784489.0}, {"date": "2016-07-19", "close": 0.02, "volume": 561667.0}, {"date": "2016-07-20", "close": 0.023, "volume": 635000.0}, {"date": "2016-07-21", "close": 0.022, "volume": 688000.0}, {"date": "2016-07-22", "close": 0.027, "volume": 7503471.0}, {"date": "2016-07-25", "close": 0.027, "volume": 3732276.0}, {"date": "2016-07-26", "close": 0.027, "volume": 6767327.0}, {"date": "2016-07-27", "close": 0.029, "volume": 1659792.0}, {"date": "2016-07-28", "close": 0.028, "volume": 233333.0}, {"date": "2016-07-29", "close": 0.026, "volume": 245000.0}, {"date": "2016-08-01", "close": 0.028, "volume": 414814.0}, {"date": "2016-08-02", "close": 0.024, "volume": 1746514.0}, {"date": "2016-08-03", "close": 0.026, "volume": 432061.0}, {"date": "2016-08-05", "close": 0.024, "volume": 1257236.0}, {"date": "2016-08-08", "close": 0.025, "volume": 488883.0}, {"date": "2016-08-09", "close": 0.028, "volume": 2759328.0}, {"date": "2016-08-10", "close": 0.029, "volume": 503472.0}, {"date": "2016-08-11", "close": 0.03, "volume": 1500000.0}, {"date": "2016-08-12", "close": 0.03, "volume": 2013527.0}, {"date": "2016-08-15", "close": 0.028, "volume": 1474473.0}, {"date": "2016-08-16", "close": 0.026, "volume": 930395.0}, {"date": "2016-08-17", "close": 0.025, "volume": 907799.0}, {"date": "2016-08-18", "close": 0.023, "volume": 1160284.0}, {"date": "2016-08-19", "close": 0.026, "volume": 863250.0}, {"date": "2016-08-22", "close": 0.025, "volume": 517477.0}, {"date": "2016-08-24", "close": 0.024, "volume": 950000.0}, {"date": "2016-08-25", "close": 0.025, "volume": 1603619.0}, {"date": "2016-08-26", "close": 0.027, "volume": 22372.0}, {"date": "2016-08-29", "close": 0.024, "volume": 2514196.0}, {"date": "2016-08-30", "close": 0.024, "volume": 408971.0}, {"date": "2016-09-01", "close": 0.028, "volume": 1973219.0}, {"date": "2016-09-05", "close": 0.027, "volume": 250000.0}, {"date": "2016-09-06", "close": 0.027, "volume": 1821070.0}, {"date": "2016-09-07", "close": 0.027, "volume": 127535.0}, {"date": "2016-09-08", "close": 0.023, "volume": 1059198.0}, {"date": "2016-09-09", "close": 0.025, "volume": 122762.0}, {"date": "2016-09-12", "close": 0.023, "volume": 1542411.0}, {"date": "2016-09-14", "close": 0.024, "volume": 1917090.0}, {"date": "2016-09-15", "close": 0.024, "volume": 34132.0}, {"date": "2016-09-16", "close": 0.024, "volume": 1570263.0}, {"date": "2016-09-20", "close": 0.024, "volume": 680000.0}, {"date": "2016-09-21", "close": 0.022, "volume": 980642.0}, {"date": "2016-09-22", "close": 0.025, "volume": 5958530.0}, {"date": "2016-09-23", "close": 0.029, "volume": 1656370.0}, {"date": "2016-09-26", "close": 0.028, "volume": 1016677.0}, {"date": "2016-09-27", "close": 0.028, "volume": 2982689.0}, {"date": "2016-09-28", "close": 0.027, "volume": 2953858.0}, {"date": "2016-09-29", "close": 0.027, "volume": 3979482.0}, {"date": "2016-09-30", "close": 0.034, "volume": 13001701.0}, {"date": "2016-10-03", "close": 0.031, "volume": 4361587.0}, {"date": "2016-10-04", "close": 0.035, "volume": 9229241.0}, {"date": "2016-10-05", "close": 0.037, "volume": 14272391.0}, {"date": "2016-10-06", "close": 0.039, "volume": 9129569.0}, {"date": "2016-10-07", "close": 0.036, "volume": 1672625.0}, {"date": "2016-10-10", "close": 0.034, "volume": 2461694.0}, {"date": "2016-10-11", "close": 0.038, "volume": 5705525.0}, {"date": "2016-10-12", "close": 0.04, "volume": 7745976.0}, {"date": "2016-10-13", "close": 0.041, "volume": 5736904.0}, {"date": "2016-10-14", "close": 0.04, "volume": 1542401.0}, {"date": "2016-10-17", "close": 0.038, "volume": 2681304.0}, {"date": "2016-10-20", "close": 0.038, "volume": 34366944.0}, {"date": "2016-10-21", "close": 0.035, "volume": 7803248.0}, {"date": "2016-10-24", "close": 0.035, "volume": 3400173.0}, {"date": "2016-10-25", "close": 0.035, "volume": 1862984.0}, {"date": "2016-10-26", "close": 0.038, "volume": 2768546.0}, {"date": "2016-10-27", "close": 0.035, "volume": 5549131.0}, {"date": "2016-10-28", "close": 0.037, "volume": 4254836.0}, {"date": "2016-10-31", "close": 0.036, "volume": 1352633.0}, {"date": "2016-11-01", "close": 0.037, "volume": 2775685.0}, {"date": "2016-11-02", "close": 0.037, "volume": 4479219.0}, {"date": "2016-11-03", "close": 0.035, "volume": 1161788.0}, {"date": "2016-11-04", "close": 0.035, "volume": 2478743.0}, {"date": "2016-11-07", "close": 0.034, "volume": 1362294.0}, {"date": "2016-11-08", "close": 0.035, "volume": 1619674.0}, {"date": "2016-11-09", "close": 0.033, "volume": 6350379.0}, {"date": "2016-11-10", "close": 0.035, "volume": 2621342.0}, {"date": "2016-11-11", "close": 0.035, "volume": 1304399.0}, {"date": "2016-11-14", "close": 0.034, "volume": 1327086.0}, {"date": "2016-11-15", "close": 0.036, "volume": 1480670.0}, {"date": "2016-11-16", "close": 0.036, "volume": 1278442.0}, {"date": "2016-11-17", "close": 0.04, "volume": 12552238.0}, {"date": "2016-11-18", "close": 0.039, "volume": 1864440.0}, {"date": "2016-11-21", "close": 0.04, "volume": 3398853.0}, {"date": "2016-11-22", "close": 0.041, "volume": 13526946.0}, {"date": "2016-11-23", "close": 0.041, "volume": 3751683.0}, {"date": "2016-11-24", "close": 0.037, "volume": 4239914.0}, {"date": "2016-11-25", "close": 0.039, "volume": 1791590.0}, {"date": "2016-11-28", "close": 0.037, "volume": 6458870.0}, {"date": "2016-11-29", "close": 0.036, "volume": 4027993.0}, {"date": "2016-11-30", "close": 0.035, "volume": 1479359.0}, {"date": "2016-12-01", "close": 0.036, "volume": 1385774.0}, {"date": "2016-12-05", "close": 0.029, "volume": 12724563.0}, {"date": "2016-12-06", "close": 0.028, "volume": 4724856.0}, {"date": "2016-12-07", "close": 0.031, "volume": 3035817.0}, {"date": "2016-12-08", "close": 0.033, "volume": 2991436.0}, {"date": "2016-12-09", "close": 0.033, "volume": 7178771.0}, {"date": "2016-12-12", "close": 0.033, "volume": 1463923.0}, {"date": "2016-12-13", "close": 0.032, "volume": 1581369.0}, {"date": "2016-12-14", "close": 0.033, "volume": 1076569.0}, {"date": "2016-12-15", "close": 0.031, "volume": 454910.0}, {"date": "2016-12-16", "close": 0.03, "volume": 1401394.0}, {"date": "2016-12-19", "close": 0.028, "volume": 2433643.0}, {"date": "2016-12-20", "close": 0.026, "volume": 1472330.0}, {"date": "2016-12-21", "close": 0.026, "volume": 916081.0}, {"date": "2016-12-22", "close": 0.027, "volume": 1162000.0}, {"date": "2016-12-23", "close": 0.029, "volume": 2283296.0}, {"date": "2016-12-28", "close": 0.029, "volume": 1533794.0}, {"date": "2016-12-30", "close": 0.028, "volume": 225888.0}, {"date": "2017-01-03", "close": 0.024, "volume": 508235.0}, {"date": "2017-01-05", "close": 0.026, "volume": 1278201.0}, {"date": "2017-01-06", "close": 0.027, "volume": 313940.0}, {"date": "2017-01-09", "close": 0.026, "volume": 1617241.0}, {"date": "2017-01-10", "close": 0.027, "volume": 1348437.0}, {"date": "2017-01-12", "close": 0.03, "volume": 1383853.0}, {"date": "2017-01-13", "close": 0.028, "volume": 724763.0}, {"date": "2017-01-16", "close": 0.029, "volume": 289811.0}, {"date": "2017-01-17", "close": 0.028, "volume": 40000.0}, {"date": "2017-01-18", "close": 0.029, "volume": 1492908.0}, {"date": "2017-01-19", "close": 0.027, "volume": 2255327.0}, {"date": "2017-01-20", "close": 0.027, "volume": 1268036.0}, {"date": "2017-01-23", "close": 0.029, "volume": 682756.0}, {"date": "2017-01-24", "close": 0.028, "volume": 355576.0}, {"date": "2017-01-25", "close": 0.028, "volume": 1867566.0}, {"date": "2017-01-30", "close": 0.027, "volume": 1024445.0}, {"date": "2017-01-31", "close": 0.028, "volume": 1464999.0}, {"date": "2017-02-01", "close": 0.028, "volume": 723767.0}, {"date": "2017-02-02", "close": 0.028, "volume": 480281.0}, {"date": "2017-02-06", "close": 0.028, "volume": 1330416.0}, {"date": "2017-02-07", "close": 0.029, "volume": 344139.0}, {"date": "2017-02-08", "close": 0.028, "volume": 1417620.0}, {"date": "2017-02-09", "close": 0.029, "volume": 744473.0}, {"date": "2017-02-10", "close": 0.028, "volume": 461246.0}, {"date": "2017-02-13", "close": 0.026, "volume": 1543640.0}, {"date": "2017-02-14", "close": 0.026, "volume": 388314.0}, {"date": "2017-02-15", "close": 0.026, "volume": 233334.0}, {"date": "2017-02-16", "close": 0.025, "volume": 190233.0}, {"date": "2017-02-17", "close": 0.027, "volume": 888300.0}, {"date": "2017-02-20", "close": 0.025, "volume": 1073738.0}, {"date": "2017-02-21", "close": 0.026, "volume": 133848.0}, {"date": "2017-02-22", "close": 0.024, "volume": 983600.0}, {"date": "2017-02-23", "close": 0.025, "volume": 1716563.0}, {"date": "2017-02-24", "close": 0.02, "volume": 2068229.0}, {"date": "2017-02-27", "close": 0.021, "volume": 259929.0}, {"date": "2017-02-28", "close": 0.021, "volume": 605000.0}, {"date": "2017-03-01", "close": 0.025, "volume": 1354188.0}, {"date": "2017-03-02", "close": 0.026, "volume": 775772.0}, {"date": "2017-03-03", "close": 0.021, "volume": 986000.0}, {"date": "2017-03-07", "close": 0.021, "volume": 1243207.0}, {"date": "2017-03-08", "close": 0.021, "volume": 703999.0}, {"date": "2017-03-10", "close": 0.021, "volume": 91668.0}, {"date": "2017-03-13", "close": 0.022, "volume": 34904.0}, {"date": "2017-03-14", "close": 0.025, "volume": 2431010.0}, {"date": "2017-03-15", "close": 0.025, "volume": 430000.0}, {"date": "2017-03-16", "close": 0.026, "volume": 605000.0}, {"date": "2017-03-17", "close": 0.025, "volume": 1624167.0}, {"date": "2017-03-20", "close": 0.025, "volume": 77753.0}, {"date": "2017-03-21", "close": 0.023, "volume": 470000.0}, {"date": "2017-03-22", "close": 0.024, "volume": 200001.0}, {"date": "2017-03-23", "close": 0.025, "volume": 500000.0}, {"date": "2017-03-24", "close": 0.025, "volume": 515000.0}, {"date": "2017-03-27", "close": 0.024, "volume": 4558.0}, {"date": "2017-03-28", "close": 0.021, "volume": 4271160.0}, {"date": "2017-03-29", "close": 0.021, "volume": 654633.0}, {"date": "2017-03-30", "close": 0.024, "volume": 3641886.0}, {"date": "2017-03-31", "close": 0.025, "volume": 805193.0}, {"date": "2017-04-03", "close": 0.022, "volume": 600000.0}, {"date": "2017-04-04", "close": 0.022, "volume": 2921441.0}, {"date": "2017-04-05", "close": 0.022, "volume": 172371.0}, {"date": "2017-04-06", "close": 0.021, "volume": 2232294.0}, {"date": "2017-04-07", "close": 0.021, "volume": 481815.0}, {"date": "2017-04-10", "close": 0.023, "volume": 814309.0}, {"date": "2017-04-11", "close": 0.02, "volume": 2784378.0}, {"date": "2017-04-12", "close": 0.021, "volume": 293235.0}, {"date": "2017-04-18", "close": 0.02, "volume": 1306185.0}, {"date": "2017-04-19", "close": 0.021, "volume": 232587.0}, {"date": "2017-04-21", "close": 0.021, "volume": 947192.0}, {"date": "2017-04-24", "close": 0.02, "volume": 479419.0}, {"date": "2017-04-26", "close": 0.02, "volume": 1539494.0}, {"date": "2017-04-27", "close": 0.021, "volume": 100000.0}, {"date": "2017-04-28", "close": 0.02, "volume": 200000.0}, {"date": "2017-05-01", "close": 0.023, "volume": 2369617.0}, {"date": "2017-05-02", "close": 0.025, "volume": 350000.0}, {"date": "2017-05-03", "close": 0.023, "volume": 2438246.0}, {"date": "2017-05-04", "close": 0.025, "volume": 298143.0}, {"date": "2017-05-05", "close": 0.025, "volume": 611853.0}, {"date": "2017-05-08", "close": 0.025, "volume": 592611.0}, {"date": "2017-05-09", "close": 0.026, "volume": 392337.0}, {"date": "2017-05-10", "close": 0.028, "volume": 1943458.0}, {"date": "2017-05-11", "close": 0.027, "volume": 1901695.0}, {"date": "2017-05-12", "close": 0.026, "volume": 2522054.0}, {"date": "2017-05-15", "close": 0.025, "volume": 527409.0}, {"date": "2017-05-16", "close": 0.027, "volume": 1471908.0}, {"date": "2017-05-17", "close": 0.028, "volume": 2322187.0}, {"date": "2017-05-18", "close": 0.028, "volume": 809677.0}, {"date": "2017-05-19", "close": 0.028, "volume": 1840893.0}, {"date": "2017-05-22", "close": 0.028, "volume": 650674.0}, {"date": "2017-05-23", "close": 0.026, "volume": 288502.0}, {"date": "2017-05-24", "close": 0.028, "volume": 405000.0}, {"date": "2017-05-25", "close": 0.028, "volume": 50000.0}, {"date": "2017-05-26", "close": 0.027, "volume": 1498721.0}, {"date": "2017-05-29", "close": 0.028, "volume": 552000.0}, {"date": "2017-05-30", "close": 0.027, "volume": 274254.0}, {"date": "2017-05-31", "close": 0.027, "volume": 100000.0}, {"date": "2017-06-01", "close": 0.027, "volume": 51303.0}, {"date": "2017-06-02", "close": 0.025, "volume": 690042.0}, {"date": "2017-06-05", "close": 0.025, "volume": 957795.0}, {"date": "2017-06-06", "close": 0.025, "volume": 1332972.0}, {"date": "2017-06-13", "close": 0.029, "volume": 20530228.0}, {"date": "2017-06-14", "close": 0.031, "volume": 17019062.0}, {"date": "2017-06-15", "close": 0.029, "volume": 7930776.0}, {"date": "2017-06-16", "close": 0.037, "volume": 14171337.0}, {"date": "2017-06-19", "close": 0.04, "volume": 23818699.0}, {"date": "2017-06-20", "close": 0.037, "volume": 13348311.0}, {"date": "2017-06-21", "close": 0.038, "volume": 5610969.0}, {"date": "2017-06-22", "close": 0.036, "volume": 3129679.0}, {"date": "2017-06-23", "close": 0.039, "volume": 4619973.0}, {"date": "2017-06-26", "close": 0.038, "volume": 3382644.0}, {"date": "2017-06-27", "close": 0.039, "volume": 3541748.0}, {"date": "2017-06-28", "close": 0.036, "volume": 2605329.0}, {"date": "2017-06-29", "close": 0.036, "volume": 3241509.0}, {"date": "2017-06-30", "close": 0.037, "volume": 2162269.0}, {"date": "2017-07-03", "close": 0.035, "volume": 1917474.0}, {"date": "2017-07-04", "close": 0.032, "volume": 1520158.0}, {"date": "2017-07-05", "close": 0.033, "volume": 531412.0}, {"date": "2017-07-06", "close": 0.034, "volume": 120912.0}, {"date": "2017-07-07", "close": 0.033, "volume": 991021.0}, {"date": "2017-07-10", "close": 0.031, "volume": 1541033.0}, {"date": "2017-07-11", "close": 0.032, "volume": 1340645.0}, {"date": "2017-07-12", "close": 0.03, "volume": 140168.0}, {"date": "2017-07-13", "close": 0.03, "volume": 2401827.0}, {"date": "2017-07-14", "close": 0.032, "volume": 593066.0}, {"date": "2017-07-17", "close": 0.034, "volume": 1177188.0}, {"date": "2017-07-18", "close": 0.037, "volume": 2444005.0}, {"date": "2017-07-19", "close": 0.038, "volume": 2809136.0}, {"date": "2017-07-20", "close": 0.039, "volume": 4740287.0}, {"date": "2017-07-21", "close": 0.038, "volume": 2842933.0}, {"date": "2017-07-24", "close": 0.036, "volume": 2962053.0}, {"date": "2017-07-25", "close": 0.037, "volume": 2051162.0}, {"date": "2017-07-26", "close": 0.037, "volume": 1769260.0}, {"date": "2017-07-27", "close": 0.036, "volume": 283683.0}, {"date": "2017-07-28", "close": 0.037, "volume": 519732.0}, {"date": "2017-07-31", "close": 0.035, "volume": 1365668.0}, {"date": "2017-08-01", "close": 0.037, "volume": 302954.0}, {"date": "2017-08-02", "close": 0.037, "volume": 500000.0}, {"date": "2017-08-03", "close": 0.035, "volume": 755053.0}, {"date": "2017-08-04", "close": 0.033, "volume": 4348138.0}, {"date": "2017-08-07", "close": 0.036, "volume": 1031227.0}, {"date": "2017-08-08", "close": 0.033, "volume": 1328172.0}, {"date": "2017-08-09", "close": 0.034, "volume": 800000.0}, {"date": "2017-08-10", "close": 0.033, "volume": 919599.0}, {"date": "2017-08-11", "close": 0.032, "volume": 821755.0}, {"date": "2017-08-14", "close": 0.033, "volume": 238744.0}, {"date": "2017-08-15", "close": 0.033, "volume": 1034176.0}, {"date": "2017-08-16", "close": 0.033, "volume": 2561695.0}, {"date": "2017-08-17", "close": 0.032, "volume": 2414876.0}, {"date": "2017-08-18", "close": 0.033, "volume": 1573439.0}, {"date": "2017-08-21", "close": 0.033, "volume": 1453254.0}, {"date": "2017-08-23", "close": 0.033, "volume": 547951.0}, {"date": "2017-08-24", "close": 0.033, "volume": 133490.0}, {"date": "2017-08-25", "close": 0.033, "volume": 231943.0}, {"date": "2017-08-28", "close": 0.033, "volume": 2393574.0}, {"date": "2017-08-29", "close": 0.029, "volume": 3879797.0}, {"date": "2017-08-30", "close": 0.029, "volume": 1176485.0}, {"date": "2017-08-31", "close": 0.034, "volume": 3000580.0}, {"date": "2017-09-01", "close": 0.033, "volume": 1700848.0}, {"date": "2017-09-04", "close": 0.033, "volume": 2655586.0}, {"date": "2017-09-05", "close": 0.034, "volume": 497507.0}, {"date": "2017-09-06", "close": 0.034, "volume": 711982.0}, {"date": "2017-09-07", "close": 0.034, "volume": 178046.0}, {"date": "2017-09-08", "close": 0.034, "volume": 773155.0}, {"date": "2017-09-11", "close": 0.032, "volume": 1603999.0}, {"date": "2017-09-12", "close": 0.031, "volume": 2022285.0}, {"date": "2017-09-13", "close": 0.031, "volume": 675665.0}, {"date": "2017-09-14", "close": 0.032, "volume": 130000.0}, {"date": "2017-09-15", "close": 0.032, "volume": 325007.0}, {"date": "2017-09-18", "close": 0.033, "volume": 100000.0}, {"date": "2017-09-19", "close": 0.032, "volume": 546483.0}, {"date": "2017-09-20", "close": 0.03, "volume": 2169658.0}, {"date": "2017-09-21", "close": 0.031, "volume": 5907.0}, {"date": "2017-09-26", "close": 0.03, "volume": 1431583.0}, {"date": "2017-09-27", "close": 0.03, "volume": 201872.0}, {"date": "2017-09-28", "close": 0.029, "volume": 1483200.0}, {"date": "2017-09-29", "close": 0.027, "volume": 1028668.0}, {"date": "2017-10-02", "close": 0.03, "volume": 346387.0}, {"date": "2017-10-03", "close": 0.03, "volume": 750000.0}, {"date": "2017-10-04", "close": 0.029, "volume": 100000.0}, {"date": "2017-10-05", "close": 0.029, "volume": 1079160.0}, {"date": "2017-10-06", "close": 0.029, "volume": 888608.0}, {"date": "2017-10-09", "close": 0.029, "volume": 646818.0}, {"date": "2017-10-10", "close": 0.029, "volume": 718610.0}, {"date": "2017-10-11", "close": 0.027, "volume": 841080.0}, {"date": "2017-10-12", "close": 0.027, "volume": 778556.0}, {"date": "2017-10-13", "close": 0.028, "volume": 1260531.0}, {"date": "2017-10-16", "close": 0.028, "volume": 132892.0}, {"date": "2017-10-17", "close": 0.029, "volume": 414115.0}, {"date": "2017-10-18", "close": 0.029, "volume": 1514146.0}, {"date": "2017-10-19", "close": 0.029, "volume": 826690.0}, {"date": "2017-10-20", "close": 0.029, "volume": 1468178.0}, {"date": "2017-10-23", "close": 0.031, "volume": 1872196.0}, {"date": "2017-10-24", "close": 0.031, "volume": 480112.0}, {"date": "2017-10-25", "close": 0.038, "volume": 27941669.0}, {"date": "2017-10-26", "close": 0.038, "volume": 12337517.0}, {"date": "2017-10-27", "close": 0.042, "volume": 8436678.0}, {"date": "2017-10-30", "close": 0.05, "volume": 17324099.0}, {"date": "2017-10-31", "close": 0.051, "volume": 14666063.0}, {"date": "2017-11-03", "close": 0.05, "volume": 26381723.0}, {"date": "2017-11-06", "close": 0.048, "volume": 9571413.0}, {"date": "2017-11-07", "close": 0.051, "volume": 4347723.0}, {"date": "2017-11-08", "close": 0.063, "volume": 18357603.0}, {"date": "2017-11-09", "close": 0.058, "volume": 18261191.0}, {"date": "2017-11-10", "close": 0.051, "volume": 15495361.0}, {"date": "2017-11-13", "close": 0.048, "volume": 9793585.0}, {"date": "2017-11-14", "close": 0.044, "volume": 9086508.0}, {"date": "2017-11-15", "close": 0.045, "volume": 3400823.0}, {"date": "2017-11-16", "close": 0.045, "volume": 3222545.0}, {"date": "2017-11-17", "close": 0.042, "volume": 6694705.0}, {"date": "2017-11-20", "close": 0.044, "volume": 2040927.0}, {"date": "2017-11-21", "close": 0.042, "volume": 4014434.0}, {"date": "2017-11-22", "close": 0.047, "volume": 12395882.0}, {"date": "2017-11-23", "close": 0.046, "volume": 5062921.0}, {"date": "2017-11-24", "close": 0.055, "volume": 26265996.0}, {"date": "2017-11-27", "close": 0.052, "volume": 14194903.0}, {"date": "2017-11-28", "close": 0.051, "volume": 5356332.0}, {"date": "2017-11-29", "close": 0.05, "volume": 5282060.0}, {"date": "2017-11-30", "close": 0.051, "volume": 1630962.0}, {"date": "2017-12-01", "close": 0.057, "volume": 7897220.0}, {"date": "2017-12-04", "close": 0.053, "volume": 6904403.0}, {"date": "2017-12-05", "close": 0.05, "volume": 3704792.0}, {"date": "2017-12-06", "close": 0.047, "volume": 8371978.0}, {"date": "2017-12-07", "close": 0.043, "volume": 8904515.0}, {"date": "2017-12-08", "close": 0.046, "volume": 4524899.0}, {"date": "2017-12-11", "close": 0.049, "volume": 3616731.0}, {"date": "2017-12-12", "close": 0.047, "volume": 1613112.0}, {"date": "2017-12-13", "close": 0.048, "volume": 913907.0}, {"date": "2017-12-14", "close": 0.047, "volume": 1447086.0}, {"date": "2017-12-15", "close": 0.045, "volume": 2122719.0}, {"date": "2017-12-18", "close": 0.045, "volume": 5181230.0}, {"date": "2017-12-19", "close": 0.043, "volume": 1972030.0}, {"date": "2017-12-20", "close": 0.044, "volume": 5103895.0}, {"date": "2017-12-21", "close": 0.043, "volume": 2070310.0}, {"date": "2017-12-22", "close": 0.044, "volume": 1599095.0}, {"date": "2017-12-27", "close": 0.049, "volume": 4931616.0}, {"date": "2017-12-28", "close": 0.056, "volume": 8926809.0}, {"date": "2017-12-29", "close": 0.051, "volume": 5226595.0}, {"date": "2018-01-02", "close": 0.055, "volume": 4184461.0}, {"date": "2018-01-03", "close": 0.054, "volume": 7716310.0}, {"date": "2018-01-04", "close": 0.053, "volume": 5044355.0}, {"date": "2018-01-05", "close": 0.054, "volume": 2106256.0}, {"date": "2018-01-08", "close": 0.079, "volume": 32121043.0}, {"date": "2018-01-09", "close": 0.068, "volume": 24398630.0}, {"date": "2018-01-10", "close": 0.066, "volume": 5736508.0}, {"date": "2018-01-11", "close": 0.072, "volume": 8130212.0}, {"date": "2018-01-12", "close": 0.071, "volume": 6661594.0}, {"date": "2018-01-15", "close": 0.068, "volume": 9456368.0}, {"date": "2018-01-16", "close": 0.068, "volume": 4187252.0}, {"date": "2018-01-17", "close": 0.065, "volume": 4322331.0}, {"date": "2018-01-18", "close": 0.064, "volume": 3361563.0}, {"date": "2018-01-19", "close": 0.063, "volume": 4240588.0}, {"date": "2018-01-22", "close": 0.065, "volume": 1957533.0}, {"date": "2018-01-23", "close": 0.062, "volume": 2359584.0}, {"date": "2018-01-24", "close": 0.067, "volume": 4960412.0}, {"date": "2018-01-25", "close": 0.082, "volume": 16448811.0}, {"date": "2018-01-29", "close": 0.085, "volume": 23691115.0}, {"date": "2018-01-30", "close": 0.076, "volume": 12270060.0}, {"date": "2018-01-31", "close": 0.073, "volume": 4574942.0}, {"date": "2018-02-01", "close": 0.08, "volume": 4215744.0}, {"date": "2018-02-02", "close": 0.082, "volume": 7802533.0}, {"date": "2018-02-05", "close": 0.072, "volume": 9310177.0}, {"date": "2018-02-06", "close": 0.066, "volume": 11122609.0}, {"date": "2018-02-07", "close": 0.077, "volume": 9225021.0}, {"date": "2018-02-08", "close": 0.08, "volume": 6231492.0}, {"date": "2018-02-09", "close": 0.077, "volume": 8591375.0}, {"date": "2018-02-12", "close": 0.079, "volume": 4889726.0}, {"date": "2018-02-13", "close": 0.083, "volume": 8404648.0}, {"date": "2018-02-14", "close": 0.079, "volume": 6199476.0}, {"date": "2018-02-15", "close": 0.085, "volume": 6176022.0}, {"date": "2018-02-16", "close": 0.089, "volume": 13126796.0}, {"date": "2018-02-19", "close": 0.091, "volume": 11836618.0}, {"date": "2018-02-20", "close": 0.09, "volume": 5956212.0}, {"date": "2018-02-21", "close": 0.087, "volume": 5726498.0}, {"date": "2018-02-22", "close": 0.086, "volume": 1570923.0}, {"date": "2018-02-23", "close": 0.087, "volume": 3195006.0}, {"date": "2018-02-26", "close": 0.085, "volume": 3680454.0}, {"date": "2018-02-27", "close": 0.081, "volume": 4864328.0}, {"date": "2018-02-28", "close": 0.077, "volume": 3588638.0}, {"date": "2018-03-01", "close": 0.076, "volume": 2186567.0}, {"date": "2018-03-02", "close": 0.076, "volume": 3370539.0}, {"date": "2018-03-05", "close": 0.076, "volume": 1973073.0}, {"date": "2018-03-06", "close": 0.08, "volume": 3797661.0}, {"date": "2018-03-07", "close": 0.081, "volume": 3921995.0}, {"date": "2018-03-08", "close": 0.089, "volume": 4780425.0}, {"date": "2018-03-09", "close": 0.084, "volume": 1995554.0}, {"date": "2018-03-12", "close": 0.086, "volume": 2624532.0}, {"date": "2018-03-13", "close": 0.085, "volume": 1156145.0}, {"date": "2018-03-14", "close": 0.085, "volume": 1385536.0}, {"date": "2018-03-15", "close": 0.082, "volume": 2325901.0}, {"date": "2018-03-16", "close": 0.077, "volume": 3647324.0}, {"date": "2018-03-19", "close": 0.077, "volume": 1831573.0}, {"date": "2018-03-20", "close": 0.072, "volume": 4810365.0}, {"date": "2018-03-21", "close": 0.069, "volume": 4540416.0}, {"date": "2018-03-22", "close": 0.07, "volume": 3447142.0}, {"date": "2018-03-23", "close": 0.068, "volume": 2773441.0}, {"date": "2018-03-26", "close": 0.073, "volume": 2018404.0}, {"date": "2018-03-27", "close": 0.075, "volume": 2272966.0}, {"date": "2018-03-28", "close": 0.073, "volume": 1441010.0}, {"date": "2018-03-29", "close": 0.069, "volume": 1726899.0}, {"date": "2018-04-03", "close": 0.062, "volume": 5683393.0}, {"date": "2018-04-04", "close": 0.062, "volume": 1306887.0}, {"date": "2018-04-05", "close": 0.064, "volume": 1612959.0}, {"date": "2018-04-06", "close": 0.06, "volume": 3153769.0}, {"date": "2018-04-09", "close": 0.057, "volume": 4985843.0}, {"date": "2018-04-10", "close": 0.052, "volume": 6326185.0}, {"date": "2018-04-11", "close": 0.056, "volume": 2689861.0}, {"date": "2018-04-12", "close": 0.057, "volume": 891301.0}, {"date": "2018-04-13", "close": 0.056, "volume": 1325895.0}, {"date": "2018-04-16", "close": 0.055, "volume": 606476.0}, {"date": "2018-04-17", "close": 0.052, "volume": 1830744.0}, {"date": "2018-04-18", "close": 0.053, "volume": 198250.0}, {"date": "2018-04-19", "close": 0.051, "volume": 623624.0}, {"date": "2018-04-20", "close": 0.053, "volume": 1755923.0}, {"date": "2018-04-23", "close": 0.052, "volume": 1082421.0}, {"date": "2018-04-24", "close": 0.053, "volume": 39077.0}, {"date": "2018-04-26", "close": 0.054, "volume": 194740.0}, {"date": "2018-04-27", "close": 0.052, "volume": 990211.0}, {"date": "2018-04-30", "close": 0.053, "volume": 885571.0}, {"date": "2018-05-01", "close": 0.053, "volume": 488000.0}, {"date": "2018-05-02", "close": 0.052, "volume": 789300.0}, {"date": "2018-05-03", "close": 0.057, "volume": 4305659.0}, {"date": "2018-05-04", "close": 0.057, "volume": 3379583.0}, {"date": "2018-05-07", "close": 0.054, "volume": 2121808.0}, {"date": "2018-05-08", "close": 0.055, "volume": 1394678.0}, {"date": "2018-05-09", "close": 0.057, "volume": 2941772.0}, {"date": "2018-05-10", "close": 0.06, "volume": 911956.0}, {"date": "2018-05-11", "close": 0.063, "volume": 4630943.0}, {"date": "2018-05-14", "close": 0.062, "volume": 1036204.0}, {"date": "2018-05-15", "close": 0.058, "volume": 1946720.0}, {"date": "2018-05-16", "close": 0.054, "volume": 2302042.0}, {"date": "2018-05-17", "close": 0.056, "volume": 1378857.0}, {"date": "2018-05-18", "close": 0.056, "volume": 1000309.0}, {"date": "2018-05-21", "close": 0.059, "volume": 2340059.0}, {"date": "2018-05-22", "close": 0.06, "volume": 1777211.0}, {"date": "2018-05-23", "close": 0.056, "volume": 1049683.0}, {"date": "2018-05-24", "close": 0.056, "volume": 666206.0}, {"date": "2018-05-25", "close": 0.056, "volume": 809531.0}, {"date": "2018-05-28", "close": 0.053, "volume": 3485766.0}, {"date": "2018-05-29", "close": 0.052, "volume": 1029529.0}, {"date": "2018-05-30", "close": 0.051, "volume": 2838590.0}, {"date": "2018-05-31", "close": 0.052, "volume": 1188176.0}, {"date": "2018-06-01", "close": 0.052, "volume": 366346.0}, {"date": "2018-06-04", "close": 0.05, "volume": 2720654.0}, {"date": "2018-06-05", "close": 0.046, "volume": 2104330.0}, {"date": "2018-06-06", "close": 0.049, "volume": 914652.0}, {"date": "2018-06-07", "close": 0.048, "volume": 342853.0}, {"date": "2018-06-08", "close": 0.047, "volume": 620014.0}, {"date": "2018-06-12", "close": 0.047, "volume": 1927573.0}, {"date": "2018-06-13", "close": 0.046, "volume": 612113.0}, {"date": "2018-06-14", "close": 0.046, "volume": 1320960.0}, {"date": "2018-06-15", "close": 0.045, "volume": 2164532.0}, {"date": "2018-06-18", "close": 0.046, "volume": 1642829.0}, {"date": "2018-06-19", "close": 0.045, "volume": 446516.0}, {"date": "2018-06-20", "close": 0.049, "volume": 2567659.0}, {"date": "2018-06-21", "close": 0.05, "volume": 2468173.0}, {"date": "2018-06-22", "close": 0.045, "volume": 2121612.0}, {"date": "2018-06-25", "close": 0.045, "volume": 1212613.0}, {"date": "2018-06-26", "close": 0.045, "volume": 610143.0}, {"date": "2018-06-27", "close": 0.044, "volume": 1903088.0}, {"date": "2018-06-28", "close": 0.042, "volume": 1388009.0}, {"date": "2018-06-29", "close": 0.043, "volume": 1379231.0}, {"date": "2018-07-02", "close": 0.043, "volume": 378948.0}, {"date": "2018-07-03", "close": 0.044, "volume": 639490.0}, {"date": "2018-07-04", "close": 0.042, "volume": 861877.0}, {"date": "2018-07-05", "close": 0.043, "volume": 1847206.0}, {"date": "2018-07-06", "close": 0.042, "volume": 978704.0}, {"date": "2018-07-09", "close": 0.04, "volume": 4928762.0}, {"date": "2018-07-10", "close": 0.039, "volume": 869502.0}, {"date": "2018-07-11", "close": 0.038, "volume": 1378924.0}, {"date": "2018-07-12", "close": 0.04, "volume": 1553806.0}, {"date": "2018-07-13", "close": 0.039, "volume": 1310803.0}, {"date": "2018-07-16", "close": 0.038, "volume": 1520232.0}, {"date": "2018-07-17", "close": 0.04, "volume": 1648788.0}, {"date": "2018-07-18", "close": 0.043, "volume": 2678273.0}, {"date": "2018-07-19", "close": 0.045, "volume": 3535695.0}, {"date": "2018-07-20", "close": 0.045, "volume": 1476058.0}, {"date": "2018-07-23", "close": 0.055, "volume": 10382734.0}, {"date": "2018-07-24", "close": 0.051, "volume": 2207014.0}, {"date": "2018-07-25", "close": 0.054, "volume": 1823395.0}, {"date": "2018-07-26", "close": 0.066, "volume": 9917537.0}, {"date": "2018-07-27", "close": 0.071, "volume": 9178880.0}, {"date": "2018-07-30", "close": 0.089, "volume": 39103915.0}, {"date": "2018-07-31", "close": 0.075, "volume": 29783957.0}, {"date": "2018-08-01", "close": 0.083, "volume": 7834347.0}, {"date": "2018-08-02", "close": 0.077, "volume": 5217037.0}, {"date": "2018-08-03", "close": 0.087, "volume": 13422167.0}, {"date": "2018-08-06", "close": 0.082, "volume": 12067113.0}, {"date": "2018-08-07", "close": 0.076, "volume": 6955934.0}, {"date": "2018-08-08", "close": 0.077, "volume": 5130649.0}, {"date": "2018-08-09", "close": 0.072, "volume": 1589914.0}, {"date": "2018-08-10", "close": 0.075, "volume": 3289363.0}, {"date": "2018-08-13", "close": 0.075, "volume": 2491263.0}, {"date": "2018-08-14", "close": 0.082, "volume": 7336412.0}, {"date": "2018-08-15", "close": 0.086, "volume": 9156594.0}, {"date": "2018-08-16", "close": 0.083, "volume": 6850310.0}, {"date": "2018-08-17", "close": 0.087, "volume": 4278332.0}, {"date": "2018-08-20", "close": 0.1, "volume": 37303193.0}, {"date": "2018-08-21", "close": 0.115, "volume": 32770163.0}, {"date": "2018-08-22", "close": 0.105, "volume": 10937432.0}, {"date": "2018-08-23", "close": 0.115, "volume": 4391177.0}, {"date": "2018-08-24", "close": 0.13, "volume": 15373657.0}, {"date": "2018-08-27", "close": 0.115, "volume": 13606659.0}, {"date": "2018-08-28", "close": 0.105, "volume": 15679768.0}, {"date": "2018-08-29", "close": 0.105, "volume": 3839218.0}, {"date": "2018-08-30", "close": 0.105, "volume": 6084152.0}, {"date": "2018-08-31", "close": 0.11, "volume": 7331392.0}, {"date": "2018-09-03", "close": 0.13, "volume": 11943035.0}, {"date": "2018-09-04", "close": 0.12, "volume": 10868017.0}, {"date": "2018-09-05", "close": 0.11, "volume": 11675289.0}, {"date": "2018-09-06", "close": 0.11, "volume": 8192349.0}, {"date": "2018-09-07", "close": 0.105, "volume": 3560051.0}, {"date": "2018-09-10", "close": 0.105, "volume": 4165845.0}, {"date": "2018-09-11", "close": 0.115, "volume": 8200263.0}, {"date": "2018-09-12", "close": 0.115, "volume": 5113537.0}, {"date": "2018-09-13", "close": 0.11, "volume": 4676014.0}, {"date": "2018-09-14", "close": 0.11, "volume": 2711299.0}, {"date": "2018-09-17", "close": 0.12, "volume": 5636704.0}, {"date": "2018-09-18", "close": 0.115, "volume": 3755744.0}, {"date": "2018-09-19", "close": 0.115, "volume": 3558363.0}, {"date": "2018-09-20", "close": 0.065, "volume": 116293979.0}, {"date": "2018-09-21", "close": 0.063, "volume": 32646732.0}, {"date": "2018-09-24", "close": 0.054, "volume": 18595476.0}, {"date": "2018-09-25", "close": 0.06, "volume": 8008444.0}, {"date": "2018-09-26", "close": 0.057, "volume": 3806734.0}, {"date": "2018-09-27", "close": 0.064, "volume": 5922984.0}, {"date": "2018-09-28", "close": 0.061, "volume": 4435664.0}, {"date": "2018-10-01", "close": 0.061, "volume": 1393256.0}, {"date": "2018-10-02", "close": 0.057, "volume": 2357499.0}, {"date": "2018-10-03", "close": 0.059, "volume": 3420256.0}, {"date": "2018-10-04", "close": 0.058, "volume": 2400053.0}, {"date": "2018-10-05", "close": 0.059, "volume": 4111622.0}, {"date": "2018-10-08", "close": 0.059, "volume": 2251629.0}, {"date": "2018-10-09", "close": 0.055, "volume": 3991217.0}, {"date": "2018-10-10", "close": 0.055, "volume": 3104915.0}, {"date": "2018-10-11", "close": 0.051, "volume": 3821511.0}, {"date": "2018-10-12", "close": 0.053, "volume": 3174833.0}, {"date": "2018-10-15", "close": 0.052, "volume": 2141885.0}, {"date": "2018-10-16", "close": 0.053, "volume": 942881.0}, {"date": "2018-10-17", "close": 0.054, "volume": 1225356.0}, {"date": "2018-10-18", "close": 0.057, "volume": 2268366.0}, {"date": "2018-10-19", "close": 0.056, "volume": 1803293.0}, {"date": "2018-10-22", "close": 0.056, "volume": 3896697.0}, {"date": "2018-10-23", "close": 0.054, "volume": 545131.0}, {"date": "2018-10-24", "close": 0.056, "volume": 1258647.0}, {"date": "2018-10-25", "close": 0.052, "volume": 2859084.0}, {"date": "2018-10-26", "close": 0.053, "volume": 1974388.0}, {"date": "2018-10-29", "close": 0.053, "volume": 1151717.0}, {"date": "2018-10-30", "close": 0.055, "volume": 122882.0}, {"date": "2018-10-31", "close": 0.053, "volume": 1845998.0}, {"date": "2018-11-01", "close": 0.057, "volume": 3847032.0}, {"date": "2018-11-02", "close": 0.055, "volume": 1553064.0}, {"date": "2018-11-05", "close": 0.055, "volume": 1612780.0}, {"date": "2018-11-06", "close": 0.051, "volume": 1862015.0}, {"date": "2018-11-07", "close": 0.05, "volume": 4521062.0}, {"date": "2018-11-08", "close": 0.05, "volume": 2310224.0}, {"date": "2018-11-13", "close": 0.048, "volume": 2980282.0}, {"date": "2018-11-14", "close": 0.047, "volume": 1224855.0}, {"date": "2018-11-15", "close": 0.046, "volume": 1215240.0}, {"date": "2018-11-16", "close": 0.046, "volume": 2127614.0}, {"date": "2018-11-19", "close": 0.044, "volume": 4465763.0}, {"date": "2018-11-20", "close": 0.043, "volume": 1168763.0}, {"date": "2018-11-21", "close": 0.043, "volume": 665219.0}, {"date": "2018-11-22", "close": 0.044, "volume": 2175767.0}, {"date": "2018-11-23", "close": 0.044, "volume": 775246.0}, {"date": "2018-11-26", "close": 0.042, "volume": 1098899.0}, {"date": "2018-11-27", "close": 0.043, "volume": 1493851.0}, {"date": "2018-11-28", "close": 0.045, "volume": 394373.0}, {"date": "2018-11-29", "close": 0.043, "volume": 1029080.0}, {"date": "2018-11-30", "close": 0.047, "volume": 3170090.0}, {"date": "2018-12-03", "close": 0.046, "volume": 3984157.0}, {"date": "2018-12-04", "close": 0.045, "volume": 1027967.0}, {"date": "2018-12-05", "close": 0.045, "volume": 1041602.0}, {"date": "2018-12-06", "close": 0.043, "volume": 1539303.0}, {"date": "2018-12-07", "close": 0.042, "volume": 3391174.0}, {"date": "2018-12-10", "close": 0.041, "volume": 2131400.0}, {"date": "2018-12-11", "close": 0.041, "volume": 531924.0}, {"date": "2018-12-12", "close": 0.042, "volume": 878801.0}, {"date": "2018-12-13", "close": 0.042, "volume": 764234.0}, {"date": "2018-12-14", "close": 0.044, "volume": 33587249.0}, {"date": "2018-12-17", "close": 0.048, "volume": 10055001.0}, {"date": "2018-12-18", "close": 0.054, "volume": 14007122.0}, {"date": "2018-12-19", "close": 0.052, "volume": 11780720.0}, {"date": "2018-12-20", "close": 0.049, "volume": 2427768.0}, {"date": "2018-12-21", "close": 0.049, "volume": 1588665.0}, {"date": "2018-12-24", "close": 0.052, "volume": 1166469.0}, {"date": "2018-12-27", "close": 0.055, "volume": 1893739.0}, {"date": "2018-12-28", "close": 0.055, "volume": 739434.0}, {"date": "2018-12-31", "close": 0.055, "volume": 763831.0}, {"date": "2019-01-02", "close": 0.057, "volume": 9090917.0}, {"date": "2019-01-03", "close": 0.062, "volume": 22525330.0}, {"date": "2019-01-04", "close": 0.067, "volume": 34246319.0}, {"date": "2019-01-07", "close": 0.067, "volume": 15029829.0}, {"date": "2019-01-08", "close": 0.062, "volume": 6901512.0}, {"date": "2019-01-09", "close": 0.063, "volume": 5686185.0}, {"date": "2019-01-10", "close": 0.07, "volume": 9091719.0}, {"date": "2019-01-11", "close": 0.067, "volume": 12897203.0}, {"date": "2019-01-14", "close": 0.063, "volume": 6821390.0}, {"date": "2019-01-15", "close": 0.062, "volume": 4724505.0}, {"date": "2019-01-16", "close": 0.061, "volume": 1799900.0}, {"date": "2019-01-17", "close": 0.066, "volume": 4646638.0}, {"date": "2019-01-18", "close": 0.059, "volume": 5422215.0}, {"date": "2019-01-21", "close": 0.055, "volume": 5361140.0}, {"date": "2019-01-22", "close": 0.052, "volume": 6102510.0}, {"date": "2019-01-23", "close": 0.053, "volume": 3341288.0}, {"date": "2019-01-24", "close": 0.052, "volume": 1260848.0}, {"date": "2019-01-25", "close": 0.056, "volume": 1548678.0}, {"date": "2019-01-29", "close": 0.054, "volume": 2070860.0}, {"date": "2019-01-30", "close": 0.045, "volume": 10207698.0}, {"date": "2019-01-31", "close": 0.063, "volume": 53691325.0}, {"date": "2019-02-01", "close": 0.06, "volume": 36737834.0}, {"date": "2019-02-04", "close": 0.061, "volume": 9496098.0}, {"date": "2019-02-05", "close": 0.062, "volume": 6377952.0}, {"date": "2019-02-06", "close": 0.06, "volume": 1493271.0}, {"date": "2019-02-07", "close": 0.061, "volume": 2535533.0}, {"date": "2019-02-08", "close": 0.057, "volume": 3543806.0}, {"date": "2019-02-11", "close": 0.057, "volume": 1800551.0}, {"date": "2019-02-12", "close": 0.058, "volume": 2319013.0}, {"date": "2019-02-13", "close": 0.063, "volume": 5139244.0}, {"date": "2019-02-14", "close": 0.062, "volume": 3539432.0}, {"date": "2019-02-15", "close": 0.058, "volume": 2721782.0}, {"date": "2019-02-18", "close": 0.058, "volume": 1372632.0}, {"date": "2019-02-19", "close": 0.058, "volume": 613515.0}, {"date": "2019-02-20", "close": 0.084, "volume": 88156586.0}, {"date": "2019-02-21", "close": 0.075, "volume": 27122403.0}, {"date": "2019-02-22", "close": 0.072, "volume": 9776482.0}, {"date": "2019-02-25", "close": 0.079, "volume": 19546539.0}, {"date": "2019-02-26", "close": 0.084, "volume": 29431841.0}, {"date": "2019-02-27", "close": 0.078, "volume": 33929076.0}, {"date": "2019-02-28", "close": 0.077, "volume": 14055603.0}, {"date": "2019-03-01", "close": 0.074, "volume": 6334972.0}, {"date": "2019-03-04", "close": 0.077, "volume": 4956277.0}, {"date": "2019-03-05", "close": 0.079, "volume": 9378173.0}, {"date": "2019-03-06", "close": 0.077, "volume": 8970420.0}, {"date": "2019-03-07", "close": 0.075, "volume": 3333504.0}, {"date": "2019-03-08", "close": 0.074, "volume": 3302451.0}, {"date": "2019-03-11", "close": 0.076, "volume": 1691392.0}, {"date": "2019-03-12", "close": 0.082, "volume": 13405917.0}, {"date": "2019-03-13", "close": 0.079, "volume": 3510260.0}, {"date": "2019-03-14", "close": 0.077, "volume": 4269600.0}, {"date": "2019-03-15", "close": 0.078, "volume": 3677130.0}, {"date": "2019-03-18", "close": 0.073, "volume": 11280561.0}, {"date": "2019-03-19", "close": 0.073, "volume": 1947465.0}, {"date": "2019-03-20", "close": 0.072, "volume": 1923977.0}, {"date": "2019-03-21", "close": 0.071, "volume": 3779892.0}, {"date": "2019-03-22", "close": 0.068, "volume": 1745164.0}, {"date": "2019-03-25", "close": 0.067, "volume": 1757370.0}, {"date": "2019-03-26", "close": 0.069, "volume": 2607327.0}, {"date": "2019-03-27", "close": 0.069, "volume": 2989588.0}, {"date": "2019-03-28", "close": 0.07, "volume": 1111496.0}, {"date": "2019-03-29", "close": 0.074, "volume": 3253246.0}, {"date": "2019-04-01", "close": 0.073, "volume": 4042404.0}, {"date": "2019-04-02", "close": 0.076, "volume": 8964268.0}, {"date": "2019-04-03", "close": 0.074, "volume": 2924795.0}, {"date": "2019-04-04", "close": 0.074, "volume": 1259054.0}, {"date": "2019-04-05", "close": 0.074, "volume": 1488384.0}, {"date": "2019-04-08", "close": 0.078, "volume": 2632978.0}, {"date": "2019-04-09", "close": 0.075, "volume": 2631396.0}, {"date": "2019-04-10", "close": 0.085, "volume": 10369987.0}, {"date": "2019-04-11", "close": 0.075, "volume": 12505926.0}, {"date": "2019-04-12", "close": 0.077, "volume": 2433771.0}, {"date": "2019-04-15", "close": 0.079, "volume": 2271475.0}, {"date": "2019-04-16", "close": 0.075, "volume": 7620121.0}, {"date": "2019-04-17", "close": 0.074, "volume": 747534.0}, {"date": "2019-04-18", "close": 0.072, "volume": 3989872.0}, {"date": "2019-04-23", "close": 0.073, "volume": 2385773.0}, {"date": "2019-04-24", "close": 0.073, "volume": 1483815.0}, {"date": "2019-04-26", "close": 0.071, "volume": 1782963.0}, {"date": "2019-04-29", "close": 0.072, "volume": 800174.0}, {"date": "2019-04-30", "close": 0.073, "volume": 1034417.0}, {"date": "2019-05-01", "close": 0.074, "volume": 2675615.0}, {"date": "2019-05-02", "close": 0.072, "volume": 1855525.0}, {"date": "2019-05-03", "close": 0.075, "volume": 2375896.0}, {"date": "2019-05-06", "close": 0.072, "volume": 1829082.0}, {"date": "2019-05-07", "close": 0.073, "volume": 3131102.0}, {"date": "2019-05-08", "close": 0.071, "volume": 4509491.0}, {"date": "2019-05-09", "close": 0.071, "volume": 3683986.0}, {"date": "2019-05-10", "close": 0.072, "volume": 3058782.0}, {"date": "2019-05-13", "close": 0.07, "volume": 1553481.0}, {"date": "2019-05-14", "close": 0.069, "volume": 1637913.0}, {"date": "2019-05-15", "close": 0.07, "volume": 528972.0}, {"date": "2019-05-16", "close": 0.069, "volume": 1416094.0}, {"date": "2019-05-17", "close": 0.069, "volume": 827676.0}, {"date": "2019-05-20", "close": 0.072, "volume": 1498719.0}, {"date": "2019-05-21", "close": 0.071, "volume": 1619741.0}, {"date": "2019-05-22", "close": 0.07, "volume": 480967.0}, {"date": "2019-05-23", "close": 0.07, "volume": 1356851.0}, {"date": "2019-05-24", "close": 0.071, "volume": 1151113.0}, {"date": "2019-05-27", "close": 0.07, "volume": 1266615.0}, {"date": "2019-05-28", "close": 0.068, "volume": 1108675.0}, {"date": "2019-05-29", "close": 0.068, "volume": 1256720.0}, {"date": "2019-05-30", "close": 0.068, "volume": 1029716.0}, {"date": "2019-05-31", "close": 0.066, "volume": 4072316.0}, {"date": "2019-06-03", "close": 0.062, "volume": 1396553.0}, {"date": "2019-06-04", "close": 0.059, "volume": 2747722.0}, {"date": "2019-06-05", "close": 0.061, "volume": 1030342.0}, {"date": "2019-06-06", "close": 0.062, "volume": 1819294.0}, {"date": "2019-06-07", "close": 0.064, "volume": 1344478.0}, {"date": "2019-06-11", "close": 0.063, "volume": 515539.0}, {"date": "2019-06-12", "close": 0.063, "volume": 955141.0}, {"date": "2019-06-13", "close": 0.063, "volume": 829259.0}, {"date": "2019-06-14", "close": 0.063, "volume": 1147088.0}, {"date": "2019-06-17", "close": 0.064, "volume": 207940.0}, {"date": "2019-06-18", "close": 0.064, "volume": 158112.0}, {"date": "2019-06-19", "close": 0.061, "volume": 869279.0}, {"date": "2019-06-20", "close": 0.068, "volume": 8551852.0}, {"date": "2019-06-21", "close": 0.064, "volume": 3527345.0}, {"date": "2019-06-24", "close": 0.062, "volume": 2310014.0}, {"date": "2019-06-25", "close": 0.061, "volume": 1205358.0}, {"date": "2019-06-26", "close": 0.059, "volume": 1845295.0}, {"date": "2019-06-27", "close": 0.06, "volume": 1557167.0}, {"date": "2019-06-28", "close": 0.061, "volume": 1312308.0}, {"date": "2019-07-01", "close": 0.059, "volume": 2084949.0}, {"date": "2019-07-02", "close": 0.06, "volume": 317688.0}, {"date": "2019-07-03", "close": 0.059, "volume": 1671021.0}, {"date": "2019-07-04", "close": 0.058, "volume": 1166482.0}, {"date": "2019-07-05", "close": 0.059, "volume": 1005578.0}, {"date": "2019-07-08", "close": 0.061, "volume": 1374339.0}, {"date": "2019-07-09", "close": 0.06, "volume": 1747584.0}, {"date": "2019-07-10", "close": 0.059, "volume": 1728387.0}, {"date": "2019-07-11", "close": 0.06, "volume": 1586465.0}, {"date": "2019-07-12", "close": 0.058, "volume": 1845766.0}, {"date": "2019-07-17", "close": 0.053, "volume": 4385842.0}, {"date": "2019-07-18", "close": 0.052, "volume": 1572967.0}, {"date": "2019-07-19", "close": 0.054, "volume": 1070399.0}, {"date": "2019-07-22", "close": 0.057, "volume": 1268781.0}, {"date": "2019-07-23", "close": 0.057, "volume": 4479249.0}, {"date": "2019-07-24", "close": 0.054, "volume": 2213705.0}, {"date": "2019-07-25", "close": 0.055, "volume": 1869625.0}, {"date": "2019-07-26", "close": 0.055, "volume": 2691012.0}, {"date": "2019-07-29", "close": 0.056, "volume": 737372.0}, {"date": "2019-07-30", "close": 0.059, "volume": 2621398.0}, {"date": "2019-07-31", "close": 0.055, "volume": 1488243.0}, {"date": "2019-08-01", "close": 0.058, "volume": 1276128.0}, {"date": "2019-08-02", "close": 0.058, "volume": 1829371.0}, {"date": "2019-08-05", "close": 0.058, "volume": 1813770.0}, {"date": "2019-08-06", "close": 0.054, "volume": 4087357.0}, {"date": "2019-08-07", "close": 0.052, "volume": 1677603.0}, {"date": "2019-08-08", "close": 0.052, "volume": 1399728.0}, {"date": "2019-08-09", "close": 0.052, "volume": 1631821.0}, {"date": "2019-08-12", "close": 0.053, "volume": 991135.0}, {"date": "2019-08-13", "close": 0.053, "volume": 630821.0}, {"date": "2019-08-14", "close": 0.053, "volume": 2719638.0}, {"date": "2019-08-15", "close": 0.052, "volume": 4920295.0}, {"date": "2019-08-16", "close": 0.049, "volume": 2700483.0}, {"date": "2019-08-19", "close": 0.052, "volume": 1480348.0}, {"date": "2019-08-20", "close": 0.051, "volume": 3109875.0}, {"date": "2019-08-21", "close": 0.05, "volume": 1363465.0}, {"date": "2019-08-22", "close": 0.052, "volume": 1124047.0}, {"date": "2019-08-23", "close": 0.052, "volume": 1012810.0}, {"date": "2019-08-26", "close": 0.05, "volume": 2779223.0}, {"date": "2019-08-27", "close": 0.05, "volume": 2320968.0}, {"date": "2019-08-28", "close": 0.052, "volume": 545169.0}, {"date": "2019-08-29", "close": 0.051, "volume": 3000372.0}, {"date": "2019-08-30", "close": 0.053, "volume": 706148.0}, {"date": "2019-09-02", "close": 0.053, "volume": 1236020.0}, {"date": "2019-09-03", "close": 0.052, "volume": 1041116.0}, {"date": "2019-09-04", "close": 0.052, "volume": 379382.0}, {"date": "2019-09-05", "close": 0.055, "volume": 5131543.0}, {"date": "2019-09-06", "close": 0.053, "volume": 1610428.0}, {"date": "2019-09-09", "close": 0.056, "volume": 1630836.0}, {"date": "2019-09-10", "close": 0.064, "volume": 4088216.0}, {"date": "2019-09-11", "close": 0.06, "volume": 2767637.0}, {"date": "2019-09-12", "close": 0.06, "volume": 1857370.0}, {"date": "2019-09-13", "close": 0.065, "volume": 2325970.0}, {"date": "2019-09-16", "close": 0.061, "volume": 2009803.0}, {"date": "2019-09-17", "close": 0.061, "volume": 2666095.0}, {"date": "2019-09-18", "close": 0.062, "volume": 1759624.0}, {"date": "2019-09-19", "close": 0.064, "volume": 1315490.0}, {"date": "2019-09-20", "close": 0.064, "volume": 1363699.0}, {"date": "2019-09-23", "close": 0.063, "volume": 1821152.0}, {"date": "2019-09-24", "close": 0.067, "volume": 4154531.0}, {"date": "2019-09-25", "close": 0.069, "volume": 6741062.0}, {"date": "2019-09-26", "close": 0.072, "volume": 3642397.0}, {"date": "2019-09-27", "close": 0.071, "volume": 1893851.0}, {"date": "2019-09-30", "close": 0.068, "volume": 937297.0}, {"date": "2019-10-03", "close": 0.079, "volume": 46418109.0}, {"date": "2019-10-04", "close": 0.072, "volume": 10931938.0}, {"date": "2019-10-07", "close": 0.066, "volume": 8229777.0}, {"date": "2019-10-08", "close": 0.063, "volume": 5526516.0}, {"date": "2019-10-09", "close": 0.066, "volume": 4597175.0}, {"date": "2019-10-10", "close": 0.066, "volume": 5004250.0}, {"date": "2019-10-11", "close": 0.07, "volume": 3809679.0}, {"date": "2019-10-14", "close": 0.072, "volume": 4637923.0}, {"date": "2019-10-15", "close": 0.069, "volume": 1539874.0}, {"date": "2019-10-16", "close": 0.069, "volume": 1874656.0}, {"date": "2019-10-17", "close": 0.067, "volume": 3103038.0}, {"date": "2019-10-18", "close": 0.066, "volume": 1362109.0}, {"date": "2019-10-21", "close": 0.066, "volume": 1369372.0}, {"date": "2019-10-22", "close": 0.068, "volume": 988390.0}, {"date": "2019-10-23", "close": 0.067, "volume": 2233269.0}, {"date": "2019-10-24", "close": 0.066, "volume": 2964270.0}, {"date": "2019-10-25", "close": 0.065, "volume": 1297839.0}, {"date": "2019-10-28", "close": 0.065, "volume": 2236377.0}, {"date": "2019-10-29", "close": 0.062, "volume": 2016147.0}, {"date": "2019-10-30", "close": 0.058, "volume": 3216217.0}, {"date": "2019-10-31", "close": 0.055, "volume": 1477431.0}, {"date": "2019-11-01", "close": 0.057, "volume": 2178961.0}, {"date": "2019-11-04", "close": 0.055, "volume": 891826.0}, {"date": "2019-11-05", "close": 0.056, "volume": 761114.0}, {"date": "2019-11-06", "close": 0.057, "volume": 269760.0}, {"date": "2019-11-07", "close": 0.06, "volume": 2017004.0}, {"date": "2019-11-08", "close": 0.06, "volume": 1870007.0}, {"date": "2019-11-11", "close": 0.059, "volume": 1896526.0}, {"date": "2019-11-12", "close": 0.056, "volume": 2666671.0}, {"date": "2019-11-13", "close": 0.058, "volume": 1357129.0}, {"date": "2019-11-14", "close": 0.058, "volume": 603906.0}, {"date": "2019-11-15", "close": 0.057, "volume": 866270.0}, {"date": "2019-11-18", "close": 0.057, "volume": 547843.0}, {"date": "2019-11-19", "close": 0.057, "volume": 611859.0}, {"date": "2019-11-20", "close": 0.057, "volume": 1947252.0}, {"date": "2019-11-21", "close": 0.056, "volume": 872497.0}, {"date": "2019-11-22", "close": 0.057, "volume": 883848.0}, {"date": "2019-11-25", "close": 0.059, "volume": 845651.0}, {"date": "2019-11-26", "close": 0.06, "volume": 1315826.0}, {"date": "2019-11-27", "close": 0.062, "volume": 1131291.0}, {"date": "2019-11-28", "close": 0.051, "volume": 11952417.0}, {"date": "2019-11-29", "close": 0.053, "volume": 2338086.0}, {"date": "2019-12-02", "close": 0.055, "volume": 2136190.0}, {"date": "2019-12-03", "close": 0.06, "volume": 2462162.0}, {"date": "2019-12-04", "close": 0.059, "volume": 1340914.0}, {"date": "2019-12-05", "close": 0.057, "volume": 1686234.0}, {"date": "2019-12-06", "close": 0.056, "volume": 1050647.0}, {"date": "2019-12-09", "close": 0.054, "volume": 1797164.0}, {"date": "2019-12-10", "close": 0.053, "volume": 1546835.0}, {"date": "2019-12-11", "close": 0.055, "volume": 848340.0}, {"date": "2019-12-12", "close": 0.055, "volume": 1799152.0}, {"date": "2019-12-13", "close": 0.057, "volume": 571348.0}, {"date": "2019-12-16", "close": 0.056, "volume": 783805.0}, {"date": "2019-12-17", "close": 0.056, "volume": 1774031.0}, {"date": "2019-12-18", "close": 0.057, "volume": 884901.0}, {"date": "2019-12-19", "close": 0.056, "volume": 1505898.0}, {"date": "2019-12-20", "close": 0.056, "volume": 748527.0}, {"date": "2019-12-23", "close": 0.057, "volume": 716112.0}, {"date": "2019-12-24", "close": 0.058, "volume": 232049.0}, {"date": "2019-12-27", "close": 0.056, "volume": 36300.0}, {"date": "2019-12-30", "close": 0.056, "volume": 1033481.0}, {"date": "2019-12-31", "close": 0.057, "volume": 432048.0}, {"date": "2020-01-02", "close": 0.056, "volume": 188356.0}, {"date": "2020-01-03", "close": 0.058, "volume": 1843000.0}, {"date": "2020-01-06", "close": 0.057, "volume": 308001.0}, {"date": "2020-01-07", "close": 0.056, "volume": 973748.0}, {"date": "2020-01-08", "close": 0.056, "volume": 830500.0}, {"date": "2020-01-09", "close": 0.056, "volume": 301315.0}, {"date": "2020-01-10", "close": 0.057, "volume": 649974.0}, {"date": "2020-01-13", "close": 0.057, "volume": 276200.0}, {"date": "2020-01-14", "close": 0.057, "volume": 1669713.0}, {"date": "2020-01-15", "close": 0.056, "volume": 893000.0}, {"date": "2020-01-16", "close": 0.058, "volume": 536266.0}, {"date": "2020-01-17", "close": 0.057, "volume": 1598668.0}, {"date": "2020-01-20", "close": 0.058, "volume": 1934192.0}, {"date": "2020-01-21", "close": 0.058, "volume": 384714.0}, {"date": "2020-01-22", "close": 0.059, "volume": 5703224.0}, {"date": "2020-01-23", "close": 0.061, "volume": 2458863.0}, {"date": "2020-01-24", "close": 0.064, "volume": 3877789.0}, {"date": "2020-01-28", "close": 0.062, "volume": 2489186.0}, {"date": "2020-01-29", "close": 0.064, "volume": 910552.0}, {"date": "2020-01-30", "close": 0.06, "volume": 3930180.0}, {"date": "2020-01-31", "close": 0.06, "volume": 1225939.0}, {"date": "2020-02-03", "close": 0.062, "volume": 1964919.0}, {"date": "2020-02-04", "close": 0.06, "volume": 1077046.0}, {"date": "2020-02-05", "close": 0.059, "volume": 612872.0}, {"date": "2020-02-06", "close": 0.061, "volume": 585456.0}, {"date": "2020-02-07", "close": 0.062, "volume": 2819088.0}, {"date": "2020-02-10", "close": 0.062, "volume": 921562.0}, {"date": "2020-02-11", "close": 0.062, "volume": 2107269.0}, {"date": "2020-02-12", "close": 0.062, "volume": 1333033.0}, {"date": "2020-02-13", "close": 0.062, "volume": 957894.0}, {"date": "2020-02-14", "close": 0.063, "volume": 1284654.0}, {"date": "2020-02-17", "close": 0.06, "volume": 3263479.0}, {"date": "2020-02-18", "close": 0.06, "volume": 2336615.0}, {"date": "2020-02-19", "close": 0.061, "volume": 1025598.0}, {"date": "2020-02-20", "close": 0.059, "volume": 1519103.0}, {"date": "2020-02-21", "close": 0.059, "volume": 2572765.0}, {"date": "2020-02-24", "close": 0.057, "volume": 3645474.0}, {"date": "2020-02-25", "close": 0.055, "volume": 3115547.0}, {"date": "2020-02-26", "close": 0.055, "volume": 1326466.0}, {"date": "2020-02-27", "close": 0.055, "volume": 272712.0}, {"date": "2020-02-28", "close": 0.052, "volume": 2619492.0}, {"date": "2020-03-02", "close": 0.05, "volume": 3325981.0}, {"date": "2020-03-03", "close": 0.051, "volume": 2297498.0}, {"date": "2020-03-04", "close": 0.053, "volume": 454295.0}, {"date": "2020-03-05", "close": 0.051, "volume": 4504916.0}, {"date": "2020-03-06", "close": 0.046, "volume": 4205296.0}, {"date": "2020-03-09", "close": 0.044, "volume": 4206950.0}, {"date": "2020-03-10", "close": 0.043, "volume": 4496264.0}, {"date": "2020-03-11", "close": 0.046, "volume": 2075276.0}, {"date": "2020-03-12", "close": 0.042, "volume": 3079025.0}, {"date": "2020-03-13", "close": 0.04, "volume": 5271286.0}, {"date": "2020-03-16", "close": 0.039, "volume": 5212217.0}, {"date": "2020-03-17", "close": 0.041, "volume": 1169510.0}, {"date": "2020-03-18", "close": 0.032, "volume": 6327297.0}, {"date": "2020-03-19", "close": 0.029, "volume": 3843780.0}, {"date": "2020-03-20", "close": 0.03, "volume": 1302412.0}, {"date": "2020-03-23", "close": 0.028, "volume": 1127561.0}, {"date": "2020-03-24", "close": 0.027, "volume": 2408707.0}, {"date": "2020-03-25", "close": 0.029, "volume": 2440715.0}, {"date": "2020-03-26", "close": 0.029, "volume": 491493.0}, {"date": "2020-03-27", "close": 0.03, "volume": 714127.0}, {"date": "2020-03-30", "close": 0.028, "volume": 2835708.0}, {"date": "2020-03-31", "close": 0.03, "volume": 1737765.0}, {"date": "2020-04-01", "close": 0.032, "volume": 759486.0}, {"date": "2020-04-02", "close": 0.03, "volume": 564944.0}, {"date": "2020-04-03", "close": 0.031, "volume": 687939.0}, {"date": "2020-04-06", "close": 0.03, "volume": 1633861.0}, {"date": "2020-04-07", "close": 0.03, "volume": 2749447.0}, {"date": "2020-04-08", "close": 0.028, "volume": 2265138.0}, {"date": "2020-04-09", "close": 0.028, "volume": 4861829.0}, {"date": "2020-04-14", "close": 0.03, "volume": 2463792.0}, {"date": "2020-04-15", "close": 0.039, "volume": 7497549.0}, {"date": "2020-04-16", "close": 0.036, "volume": 2506118.0}, {"date": "2020-04-17", "close": 0.041, "volume": 3285543.0}, {"date": "2020-04-20", "close": 0.041, "volume": 847110.0}, {"date": "2020-04-21", "close": 0.04, "volume": 1221319.0}, {"date": "2020-04-22", "close": 0.039, "volume": 1047772.0}, {"date": "2020-04-23", "close": 0.038, "volume": 1140840.0}, {"date": "2020-04-24", "close": 0.039, "volume": 1540449.0}, {"date": "2020-04-27", "close": 0.04, "volume": 826247.0}, {"date": "2020-04-28", "close": 0.039, "volume": 1043123.0}, {"date": "2020-04-29", "close": 0.041, "volume": 222831.0}, {"date": "2020-04-30", "close": 0.043, "volume": 2734841.0}, {"date": "2020-05-01", "close": 0.044, "volume": 830885.0}, {"date": "2020-05-04", "close": 0.05, "volume": 2202665.0}, {"date": "2020-05-05", "close": 0.048, "volume": 1109785.0}, {"date": "2020-05-06", "close": 0.051, "volume": 1468070.0}, {"date": "2020-05-07", "close": 0.051, "volume": 1252016.0}, {"date": "2020-05-08", "close": 0.053, "volume": 3591086.0}, {"date": "2020-05-11", "close": 0.053, "volume": 1452590.0}, {"date": "2020-05-12", "close": 0.05, "volume": 3569809.0}, {"date": "2020-05-13", "close": 0.045, "volume": 4838430.0}, {"date": "2020-05-14", "close": 0.042, "volume": 4285656.0}, {"date": "2020-05-15", "close": 0.049, "volume": 3950414.0}, {"date": "2020-05-18", "close": 0.049, "volume": 1719767.0}, {"date": "2020-05-19", "close": 0.049, "volume": 508739.0}, {"date": "2020-05-20", "close": 0.049, "volume": 585489.0}, {"date": "2020-05-21", "close": 0.049, "volume": 571134.0}, {"date": "2020-05-22", "close": 0.049, "volume": 780736.0}, {"date": "2020-05-25", "close": 0.049, "volume": 508744.0}, {"date": "2020-05-26", "close": 0.049, "volume": 1063212.0}, {"date": "2020-05-27", "close": 0.05, "volume": 318195.0}, {"date": "2020-05-28", "close": 0.051, "volume": 5022669.0}, {"date": "2020-05-29", "close": 0.051, "volume": 691570.0}, {"date": "2020-06-01", "close": 0.051, "volume": 578105.0}, {"date": "2020-06-02", "close": 0.052, "volume": 1247554.0}, {"date": "2020-06-03", "close": 0.054, "volume": 1238216.0}, {"date": "2020-06-04", "close": 0.058, "volume": 2137524.0}, {"date": "2020-06-05", "close": 0.059, "volume": 2060712.0}, {"date": "2020-06-09", "close": 0.057, "volume": 2259232.0}, {"date": "2020-06-10", "close": 0.055, "volume": 1539961.0}, {"date": "2020-06-11", "close": 0.055, "volume": 1251773.0}, {"date": "2020-06-12", "close": 0.051, "volume": 3520532.0}, {"date": "2020-06-15", "close": 0.054, "volume": 1427794.0}, {"date": "2020-06-16", "close": 0.053, "volume": 234371.0}, {"date": "2020-06-17", "close": 0.052, "volume": 293064.0}, {"date": "2020-06-18", "close": 0.055, "volume": 703966.0}, {"date": "2020-06-19", "close": 0.056, "volume": 476751.0}, {"date": "2020-06-22", "close": 0.053, "volume": 427239.0}, {"date": "2020-06-29", "close": 0.047, "volume": 5974268.0}, {"date": "2020-06-30", "close": 0.046, "volume": 2558156.0}, {"date": "2020-07-01", "close": 0.047, "volume": 1231096.0}, {"date": "2020-07-02", "close": 0.045, "volume": 7968844.0}, {"date": "2020-07-03", "close": 0.044, "volume": 7092316.0}, {"date": "2020-07-06", "close": 0.044, "volume": 15421691.0}, {"date": "2020-07-07", "close": 0.044, "volume": 8040550.0}, {"date": "2020-07-08", "close": 0.045, "volume": 4420004.0}, {"date": "2020-07-09", "close": 0.046, "volume": 1605485.0}, {"date": "2020-07-10", "close": 0.045, "volume": 5720134.0}, {"date": "2020-07-13", "close": 0.045, "volume": 1184216.0}, {"date": "2020-07-14", "close": 0.045, "volume": 2829803.0}, {"date": "2020-07-15", "close": 0.044, "volume": 2809867.0}, {"date": "2020-07-16", "close": 0.044, "volume": 5067970.0}, {"date": "2020-07-17", "close": 0.045, "volume": 1472780.0}, {"date": "2020-07-20", "close": 0.045, "volume": 1205336.0}, {"date": "2020-07-21", "close": 0.046, "volume": 5880542.0}, {"date": "2020-07-22", "close": 0.045, "volume": 2075036.0}, {"date": "2020-07-23", "close": 0.046, "volume": 2405769.0}, {"date": "2020-07-24", "close": 0.045, "volume": 2660371.0}, {"date": "2020-07-27", "close": 0.044, "volume": 2267718.0}, {"date": "2020-07-28", "close": 0.048, "volume": 5850935.0}, {"date": "2020-07-29", "close": 0.052, "volume": 9639019.0}, {"date": "2020-07-30", "close": 0.053, "volume": 2677428.0}, {"date": "2020-07-31", "close": 0.051, "volume": 2753941.0}, {"date": "2020-08-03", "close": 0.049, "volume": 2388553.0}, {"date": "2020-08-04", "close": 0.05, "volume": 8079142.0}, {"date": "2020-08-05", "close": 0.05, "volume": 1935881.0}, {"date": "2020-08-06", "close": 0.05, "volume": 1207458.0}, {"date": "2020-08-07", "close": 0.052, "volume": 2587894.0}, {"date": "2020-08-10", "close": 0.044, "volume": 11881208.0}, {"date": "2020-08-11", "close": 0.045, "volume": 3608273.0}, {"date": "2020-08-12", "close": 0.044, "volume": 1787733.0}, {"date": "2020-08-13", "close": 0.044, "volume": 792846.0}, {"date": "2020-08-14", "close": 0.045, "volume": 1327681.0}, {"date": "2020-08-17", "close": 0.046, "volume": 1937718.0}, {"date": "2020-08-18", "close": 0.049, "volume": 6301133.0}, {"date": "2020-08-19", "close": 0.049, "volume": 2283623.0}, {"date": "2020-08-20", "close": 0.048, "volume": 847069.0}, {"date": "2020-08-21", "close": 0.048, "volume": 1266159.0}, {"date": "2020-08-24", "close": 0.049, "volume": 747987.0}, {"date": "2020-08-25", "close": 0.049, "volume": 1548742.0}, {"date": "2020-08-26", "close": 0.049, "volume": 1494155.0}, {"date": "2020-08-27", "close": 0.048, "volume": 4792066.0}, {"date": "2020-08-28", "close": 0.048, "volume": 1070845.0}, {"date": "2020-08-31", "close": 0.047, "volume": 1631295.0}, {"date": "2020-09-01", "close": 0.047, "volume": 1397830.0}, {"date": "2020-09-02", "close": 0.047, "volume": 1062148.0}, {"date": "2020-09-03", "close": 0.047, "volume": 2153520.0}, {"date": "2020-09-04", "close": 0.045, "volume": 990259.0}, {"date": "2020-09-07", "close": 0.047, "volume": 1310690.0}, {"date": "2020-09-08", "close": 0.05, "volume": 3238590.0}, {"date": "2020-09-09", "close": 0.073, "volume": 119291995.0}, {"date": "2020-09-10", "close": 0.073, "volume": 52428025.0}, {"date": "2020-09-11", "close": 0.067, "volume": 14200887.0}, {"date": "2020-09-14", "close": 0.067, "volume": 15488525.0}, {"date": "2020-09-15", "close": 0.063, "volume": 8739472.0}, {"date": "2020-09-16", "close": 0.059, "volume": 7395688.0}, {"date": "2020-09-17", "close": 0.061, "volume": 9085830.0}, {"date": "2020-09-18", "close": 0.063, "volume": 3732476.0}, {"date": "2020-09-21", "close": 0.064, "volume": 4197129.0}, {"date": "2020-09-22", "close": 0.062, "volume": 2798412.0}, {"date": "2020-09-23", "close": 0.067, "volume": 4879468.0}, {"date": "2020-09-24", "close": 0.064, "volume": 2047893.0}, {"date": "2020-09-25", "close": 0.071, "volume": 4726191.0}, {"date": "2020-09-28", "close": 0.067, "volume": 6546262.0}, {"date": "2020-09-29", "close": 0.065, "volume": 5451868.0}, {"date": "2020-09-30", "close": 0.062, "volume": 1742684.0}, {"date": "2020-10-01", "close": 0.065, "volume": 843676.0}, {"date": "2020-10-02", "close": 0.061, "volume": 3831764.0}, {"date": "2020-10-05", "close": 0.062, "volume": 2058606.0}, {"date": "2020-10-06", "close": 0.064, "volume": 1122427.0}, {"date": "2020-10-07", "close": 0.069, "volume": 4974328.0}, {"date": "2020-10-08", "close": 0.066, "volume": 6488504.0}, {"date": "2020-10-09", "close": 0.069, "volume": 2193437.0}, {"date": "2020-10-12", "close": 0.069, "volume": 1821102.0}, {"date": "2020-10-13", "close": 0.068, "volume": 10257025.0}, {"date": "2020-10-14", "close": 0.066, "volume": 3808671.0}, {"date": "2020-10-15", "close": 0.066, "volume": 1243777.0}, {"date": "2020-10-16", "close": 0.065, "volume": 973703.0}, {"date": "2020-10-19", "close": 0.064, "volume": 2924664.0}, {"date": "2020-10-20", "close": 0.064, "volume": 2198957.0}, {"date": "2020-10-21", "close": 0.069, "volume": 3871816.0}, {"date": "2020-10-22", "close": 0.067, "volume": 1840879.0}, {"date": "2020-10-23", "close": 0.082, "volume": 25059170.0}, {"date": "2020-10-26", "close": 0.08, "volume": 15065089.0}, {"date": "2020-10-27", "close": 0.082, "volume": 12321265.0}, {"date": "2020-10-28", "close": 0.091, "volume": 37529555.0}, {"date": "2020-10-29", "close": 0.105, "volume": 20303172.0}, {"date": "2020-10-30", "close": 0.1, "volume": 18528189.0}, {"date": "2020-11-02", "close": 0.094, "volume": 9415536.0}, {"date": "2020-11-03", "close": 0.092, "volume": 3932862.0}, {"date": "2020-11-04", "close": 0.094, "volume": 4849475.0}, {"date": "2020-11-05", "close": 0.1, "volume": 14930189.0}, {"date": "2020-11-06", "close": 0.1, "volume": 5664489.0}, {"date": "2020-11-09", "close": 0.097, "volume": 7343753.0}, {"date": "2020-11-10", "close": 0.095, "volume": 6679022.0}, {"date": "2020-11-11", "close": 0.099, "volume": 9070014.0}, {"date": "2020-11-12", "close": 0.096, "volume": 2816092.0}, {"date": "2020-11-13", "close": 0.099, "volume": 3783429.0}, {"date": "2020-11-16", "close": 0.115, "volume": 4674857.0}, {"date": "2020-11-17", "close": 0.145, "volume": 27195244.0}, {"date": "2020-11-18", "close": 0.135, "volume": 9951867.0}, {"date": "2020-11-19", "close": 0.16, "volume": 20454682.0}, {"date": "2020-11-20", "close": 0.145, "volume": 14020609.0}, {"date": "2020-11-23", "close": 0.15, "volume": 8048766.0}, {"date": "2020-11-24", "close": 0.145, "volume": 7408334.0}, {"date": "2020-11-25", "close": 0.145, "volume": 15333193.0}, {"date": "2020-11-26", "close": 0.14, "volume": 7102933.0}, {"date": "2020-11-27", "close": 0.13, "volume": 6944113.0}, {"date": "2020-11-30", "close": 0.12, "volume": 13130736.0}, {"date": "2020-12-01", "close": 0.125, "volume": 9334289.0}, {"date": "2020-12-02", "close": 0.125, "volume": 4562240.0}, {"date": "2020-12-03", "close": 0.125, "volume": 3598980.0}, {"date": "2020-12-04", "close": 0.12, "volume": 4719570.0}, {"date": "2020-12-07", "close": 0.115, "volume": 4718145.0}, {"date": "2020-12-08", "close": 0.12, "volume": 4465991.0}, {"date": "2020-12-09", "close": 0.12, "volume": 6950830.0}, {"date": "2020-12-10", "close": 0.12, "volume": 5985625.0}, {"date": "2020-12-11", "close": 0.125, "volume": 4116140.0}, {"date": "2020-12-14", "close": 0.12, "volume": 4458479.0}, {"date": "2020-12-15", "close": 0.12, "volume": 1686369.0}, {"date": "2020-12-16", "close": 0.12, "volume": 3228431.0}, {"date": "2020-12-17", "close": 0.115, "volume": 2169157.0}, {"date": "2020-12-18", "close": 0.12, "volume": 2126126.0}, {"date": "2020-12-21", "close": 0.115, "volume": 1244538.0}, {"date": "2020-12-22", "close": 0.12, "volume": 3955635.0}, {"date": "2020-12-23", "close": 0.12, "volume": 5529825.0}, {"date": "2020-12-24", "close": 0.12, "volume": 3971941.0}, {"date": "2020-12-29", "close": 0.12, "volume": 3295424.0}, {"date": "2020-12-30", "close": 0.12, "volume": 3607200.0}, {"date": "2020-12-31", "close": 0.125, "volume": 1695033.0}, {"date": "2021-01-04", "close": 0.135, "volume": 7945910.0}, {"date": "2021-01-05", "close": 0.15, "volume": 10814334.0}, {"date": "2021-01-06", "close": 0.145, "volume": 5406809.0}, {"date": "2021-01-07", "close": 0.145, "volume": 2710688.0}, {"date": "2021-01-08", "close": 0.15, "volume": 1524885.0}, {"date": "2021-01-11", "close": 0.145, "volume": 2315827.0}, {"date": "2021-01-12", "close": 0.17, "volume": 14414333.0}, {"date": "2021-01-13", "close": 0.17, "volume": 14268080.0}, {"date": "2021-01-14", "close": 0.175, "volume": 8721607.0}, {"date": "2021-01-15", "close": 0.17, "volume": 11760140.0}, {"date": "2021-01-18", "close": 0.17, "volume": 6430379.0}, {"date": "2021-01-19", "close": 0.17, "volume": 3086760.0}, {"date": "2021-01-20", "close": 0.17, "volume": 6661376.0}, {"date": "2021-01-21", "close": 0.22, "volume": 40608357.0}, {"date": "2021-01-22", "close": 0.22, "volume": 12672178.0}, {"date": "2021-01-25", "close": 0.265, "volume": 33042976.0}, {"date": "2021-01-27", "close": 0.245, "volume": 15096593.0}, {"date": "2021-02-01", "close": 0.215, "volume": 26309772.0}, {"date": "2021-02-02", "close": 0.22, "volume": 13899735.0}, {"date": "2021-02-03", "close": 0.215, "volume": 9944968.0}, {"date": "2021-02-04", "close": 0.2, "volume": 14177125.0}, {"date": "2021-02-05", "close": 0.205, "volume": 6148117.0}, {"date": "2021-02-08", "close": 0.205, "volume": 6825262.0}, {"date": "2021-02-09", "close": 0.2, "volume": 2920441.0}, {"date": "2021-02-10", "close": 0.185, "volume": 15091743.0}, {"date": "2021-02-11", "close": 0.175, "volume": 5671728.0}, {"date": "2021-02-12", "close": 0.19, "volume": 13705921.0}, {"date": "2021-02-15", "close": 0.21, "volume": 13071563.0}, {"date": "2021-02-16", "close": 0.195, "volume": 4384273.0}, {"date": "2021-02-17", "close": 0.185, "volume": 5055433.0}, {"date": "2021-02-18", "close": 0.19, "volume": 5226797.0}, {"date": "2021-02-19", "close": 0.18, "volume": 8465898.0}, {"date": "2021-02-22", "close": 0.18, "volume": 2244756.0}, {"date": "2021-02-23", "close": 0.185, "volume": 4934381.0}, {"date": "2021-02-24", "close": 0.18, "volume": 2877381.0}, {"date": "2021-02-25", "close": 0.175, "volume": 1487108.0}, {"date": "2021-02-26", "close": 0.17, "volume": 4377589.0}, {"date": "2021-03-01", "close": 0.17, "volume": 2309522.0}, {"date": "2021-03-02", "close": 0.175, "volume": 1994467.0}, {"date": "2021-03-03", "close": 0.18, "volume": 8104011.0}, {"date": "2021-03-04", "close": 0.175, "volume": 3682116.0}, {"date": "2021-03-05", "close": 0.165, "volume": 5443639.0}, {"date": "2021-03-08", "close": 0.16, "volume": 4205621.0}, {"date": "2021-03-09", "close": 0.16, "volume": 3151867.0}, {"date": "2021-03-10", "close": 0.165, "volume": 1972201.0}, {"date": "2021-03-11", "close": 0.165, "volume": 2877471.0}, {"date": "2021-03-12", "close": 0.17, "volume": 2192635.0}, {"date": "2021-03-15", "close": 0.195, "volume": 6591789.0}, {"date": "2021-03-16", "close": 0.185, "volume": 2335090.0}, {"date": "2021-03-17", "close": 0.185, "volume": 2410808.0}, {"date": "2021-03-18", "close": 0.2, "volume": 8024252.0}, {"date": "2021-03-19", "close": 0.2, "volume": 6081360.0}, {"date": "2021-03-22", "close": 0.205, "volume": 4555104.0}, {"date": "2021-03-23", "close": 0.19, "volume": 8209146.0}, {"date": "2021-03-24", "close": 0.195, "volume": 2055204.0}, {"date": "2021-03-25", "close": 0.195, "volume": 2177419.0}, {"date": "2021-03-26", "close": 0.2, "volume": 1142338.0}, {"date": "2021-03-29", "close": 0.19, "volume": 3446496.0}, {"date": "2021-03-30", "close": 0.19, "volume": 1559973.0}, {"date": "2021-03-31", "close": 0.195, "volume": 2020310.0}, {"date": "2021-04-01", "close": 0.19, "volume": 1123649.0}, {"date": "2021-04-06", "close": 0.195, "volume": 2108432.0}, {"date": "2021-04-07", "close": 0.19, "volume": 1047657.0}, {"date": "2021-04-08", "close": 0.19, "volume": 2313386.0}, {"date": "2021-04-09", "close": 0.185, "volume": 2301156.0}, {"date": "2021-04-12", "close": 0.185, "volume": 1617122.0}, {"date": "2021-04-13", "close": 0.185, "volume": 697036.0}, {"date": "2021-04-14", "close": 0.18, "volume": 1005582.0}, {"date": "2021-04-15", "close": 0.185, "volume": 1815473.0}, {"date": "2021-04-16", "close": 0.195, "volume": 1511602.0}, {"date": "2021-04-19", "close": 0.19, "volume": 2300666.0}, {"date": "2021-04-20", "close": 0.195, "volume": 1018929.0}, {"date": "2021-04-21", "close": 0.19, "volume": 1153449.0}, {"date": "2021-04-22", "close": 0.19, "volume": 1172023.0}, {"date": "2021-04-23", "close": 0.195, "volume": 711870.0}, {"date": "2021-04-26", "close": 0.175, "volume": 9916367.0}, {"date": "2021-04-27", "close": 0.175, "volume": 1635105.0}, {"date": "2021-04-28", "close": 0.175, "volume": 444963.0}, {"date": "2021-04-29", "close": 0.18, "volume": 895551.0}, {"date": "2021-04-30", "close": 0.175, "volume": 1236398.0}, {"date": "2021-05-03", "close": 0.17, "volume": 1191397.0}, {"date": "2021-05-04", "close": 0.165, "volume": 1616807.0}, {"date": "2021-05-05", "close": 0.165, "volume": 810035.0}, {"date": "2021-05-06", "close": 0.17, "volume": 437686.0}, {"date": "2021-05-07", "close": 0.16, "volume": 2240927.0}, {"date": "2021-05-10", "close": 0.16, "volume": 3150815.0}, {"date": "2021-05-11", "close": 0.14, "volume": 5392298.0}, {"date": "2021-05-12", "close": 0.13, "volume": 12809244.0}, {"date": "2021-05-13", "close": 0.14, "volume": 7771430.0}, {"date": "2021-05-14", "close": 0.14, "volume": 2780585.0}, {"date": "2021-05-17", "close": 0.165, "volume": 5956695.0}, {"date": "2021-05-18", "close": 0.16, "volume": 4046030.0}, {"date": "2021-05-19", "close": 0.16, "volume": 3653149.0}, {"date": "2021-05-20", "close": 0.16, "volume": 2505440.0}, {"date": "2021-05-21", "close": 0.16, "volume": 1773317.0}, {"date": "2021-05-24", "close": 0.165, "volume": 1995452.0}, {"date": "2021-05-25", "close": 0.165, "volume": 2395250.0}, {"date": "2021-05-26", "close": 0.17, "volume": 736970.0}, {"date": "2021-05-27", "close": 0.17, "volume": 750252.0}, {"date": "2021-05-28", "close": 0.17, "volume": 247762.0}, {"date": "2021-05-31", "close": 0.165, "volume": 2130931.0}, {"date": "2021-06-01", "close": 0.165, "volume": 277791.0}, {"date": "2021-06-02", "close": 0.165, "volume": 1016004.0}, {"date": "2021-06-03", "close": 0.165, "volume": 748632.0}, {"date": "2021-06-04", "close": 0.165, "volume": 1986233.0}, {"date": "2021-06-07", "close": 0.155, "volume": 2223833.0}, {"date": "2021-06-08", "close": 0.16, "volume": 1800581.0}, {"date": "2021-06-09", "close": 0.155, "volume": 1250771.0}, {"date": "2021-06-10", "close": 0.16, "volume": 1726651.0}, {"date": "2021-06-11", "close": 0.165, "volume": 1275511.0}, {"date": "2021-06-15", "close": 0.16, "volume": 1196728.0}, {"date": "2021-06-16", "close": 0.155, "volume": 3280241.0}, {"date": "2021-06-17", "close": 0.15, "volume": 977640.0}, {"date": "2021-06-18", "close": 0.145, "volume": 787082.0}, {"date": "2021-06-21", "close": 0.145, "volume": 3214312.0}, {"date": "2021-06-22", "close": 0.155, "volume": 1202218.0}, {"date": "2021-06-23", "close": 0.15, "volume": 527505.0}, {"date": "2021-06-24", "close": 0.145, "volume": 1305116.0}, {"date": "2021-06-25", "close": 0.15, "volume": 1316515.0}, {"date": "2021-06-28", "close": 0.145, "volume": 1413696.0}, {"date": "2021-06-29", "close": 0.145, "volume": 852114.0}, {"date": "2021-06-30", "close": 0.145, "volume": 3114344.0}, {"date": "2021-07-01", "close": 0.15, "volume": 1584378.0}, {"date": "2021-07-02", "close": 0.16, "volume": 4785320.0}, {"date": "2021-07-05", "close": 0.15, "volume": 2908798.0}, {"date": "2021-07-06", "close": 0.155, "volume": 1778621.0}, {"date": "2021-07-07", "close": 0.15, "volume": 692772.0}, {"date": "2021-07-08", "close": 0.15, "volume": 1166340.0}, {"date": "2021-07-09", "close": 0.16, "volume": 1130503.0}, {"date": "2021-07-12", "close": 0.16, "volume": 1147296.0}, {"date": "2021-07-13", "close": 0.155, "volume": 166444.0}, {"date": "2021-07-14", "close": 0.155, "volume": 638188.0}, {"date": "2021-07-15", "close": 0.155, "volume": 1757760.0}, {"date": "2021-07-16", "close": 0.15, "volume": 1932129.0}, {"date": "2021-07-19", "close": 0.15, "volume": 2008748.0}, {"date": "2021-07-20", "close": 0.145, "volume": 2384188.0}, {"date": "2021-07-21", "close": 0.145, "volume": 1671140.0}, {"date": "2021-07-22", "close": 0.15, "volume": 3310589.0}, {"date": "2021-07-23", "close": 0.155, "volume": 2873734.0}, {"date": "2021-07-26", "close": 0.15, "volume": 761240.0}, {"date": "2021-07-27", "close": 0.155, "volume": 725139.0}, {"date": "2021-07-28", "close": 0.165, "volume": 5073142.0}, {"date": "2021-07-29", "close": 0.18, "volume": 8331930.0}, {"date": "2021-07-30", "close": 0.175, "volume": 2998732.0}, {"date": "2021-08-02", "close": 0.215, "volume": 8530386.0}, {"date": "2021-08-03", "close": 0.205, "volume": 10126368.0}, {"date": "2021-08-04", "close": 0.195, "volume": 3352049.0}, {"date": "2021-08-05", "close": 0.205, "volume": 4438486.0}, {"date": "2021-08-06", "close": 0.215, "volume": 5068448.0}, {"date": "2021-08-09", "close": 0.225, "volume": 14683426.0}, {"date": "2021-08-10", "close": 0.215, "volume": 7332011.0}, {"date": "2021-08-11", "close": 0.205, "volume": 5105798.0}, {"date": "2021-08-12", "close": 0.205, "volume": 5171713.0}, {"date": "2021-08-13", "close": 0.215, "volume": 4988952.0}, {"date": "2021-08-17", "close": 0.175, "volume": 31613517.0}, {"date": "2021-08-18", "close": 0.155, "volume": 26035632.0}, {"date": "2021-08-19", "close": 0.16, "volume": 5928482.0}, {"date": "2021-08-20", "close": 0.155, "volume": 2192161.0}, {"date": "2021-08-23", "close": 0.155, "volume": 1046317.0}, {"date": "2021-08-24", "close": 0.165, "volume": 5442170.0}, {"date": "2021-08-25", "close": 0.17, "volume": 4305890.0}, {"date": "2021-08-26", "close": 0.16, "volume": 3172076.0}, {"date": "2021-08-27", "close": 0.15, "volume": 9062408.0}, {"date": "2021-08-30", "close": 0.15, "volume": 2514514.0}, {"date": "2021-08-31", "close": 0.145, "volume": 4343747.0}, {"date": "2021-09-01", "close": 0.14, "volume": 6295607.0}, {"date": "2021-09-02", "close": 0.15, "volume": 2885305.0}, {"date": "2021-09-03", "close": 0.16, "volume": 3290949.0}, {"date": "2021-09-06", "close": 0.15, "volume": 3122683.0}, {"date": "2021-09-07", "close": 0.145, "volume": 5616224.0}, {"date": "2021-09-08", "close": 0.145, "volume": 564961.0}, {"date": "2021-09-09", "close": 0.14, "volume": 2579120.0}, {"date": "2021-09-10", "close": 0.145, "volume": 2030537.0}, {"date": "2021-09-13", "close": 0.145, "volume": 2240873.0}, {"date": "2021-09-14", "close": 0.14, "volume": 697034.0}, {"date": "2021-09-15", "close": 0.14, "volume": 2638480.0}, {"date": "2021-09-16", "close": 0.13, "volume": 7007573.0}, {"date": "2021-09-17", "close": 0.15, "volume": 5022343.0}, {"date": "2021-09-20", "close": 0.135, "volume": 5564605.0}, {"date": "2021-09-21", "close": 0.135, "volume": 2336705.0}, {"date": "2021-09-22", "close": 0.14, "volume": 3128021.0}, {"date": "2021-09-23", "close": 0.135, "volume": 892891.0}, {"date": "2021-09-24", "close": 0.14, "volume": 871246.0}, {"date": "2021-09-27", "close": 0.14, "volume": 1328381.0}, {"date": "2021-09-28", "close": 0.135, "volume": 698093.0}, {"date": "2021-09-29", "close": 0.135, "volume": 3604975.0}, {"date": "2021-09-30", "close": 0.14, "volume": 6144068.0}, {"date": "2021-10-01", "close": 0.14, "volume": 1905509.0}, {"date": "2021-10-04", "close": 0.14, "volume": 911866.0}, {"date": "2021-10-05", "close": 0.135, "volume": 3669269.0}, {"date": "2021-10-06", "close": 0.135, "volume": 2447332.0}, {"date": "2021-10-07", "close": 0.13, "volume": 1511803.0}, {"date": "2021-11-04", "close": 0.063, "volume": 99503694.0}, {"date": "2021-11-05", "close": 0.071, "volume": 50057190.0}, {"date": "2021-11-08", "close": 0.062, "volume": 38737557.0}, {"date": "2021-11-09", "close": 0.06, "volume": 9664713.0}, {"date": "2021-11-10", "close": 0.056, "volume": 14861795.0}, {"date": "2021-11-11", "close": 0.062, "volume": 11021085.0}, {"date": "2021-11-12", "close": 0.064, "volume": 9957117.0}, {"date": "2021-11-15", "close": 0.063, "volume": 10000317.0}, {"date": "2021-11-16", "close": 0.061, "volume": 6571070.0}, {"date": "2021-11-17", "close": 0.059, "volume": 7776862.0}, {"date": "2021-11-18", "close": 0.058, "volume": 4736919.0}, {"date": "2021-11-19", "close": 0.06, "volume": 3338788.0}, {"date": "2021-11-22", "close": 0.059, "volume": 9267387.0}, {"date": "2021-11-25", "close": 0.05, "volume": 20238271.0}, {"date": "2021-11-26", "close": 0.05, "volume": 7950116.0}, {"date": "2021-11-29", "close": 0.049, "volume": 5570848.0}, {"date": "2021-11-30", "close": 0.05, "volume": 4458778.0}, {"date": "2021-12-01", "close": 0.049, "volume": 8078125.0}, {"date": "2021-12-02", "close": 0.049, "volume": 9520510.0}, {"date": "2021-12-03", "close": 0.048, "volume": 14180451.0}, {"date": "2021-12-06", "close": 0.046, "volume": 12055547.0}, {"date": "2021-12-07", "close": 0.051, "volume": 7568113.0}, {"date": "2021-12-08", "close": 0.052, "volume": 9649241.0}, {"date": "2021-12-09", "close": 0.053, "volume": 11631601.0}, {"date": "2021-12-10", "close": 0.052, "volume": 6398410.0}, {"date": "2021-12-13", "close": 0.05, "volume": 4204762.0}, {"date": "2021-12-14", "close": 0.048, "volume": 7544001.0}, {"date": "2021-12-15", "close": 0.051, "volume": 2405457.0}, {"date": "2021-12-16", "close": 0.05, "volume": 1352720.0}, {"date": "2021-12-17", "close": 0.05, "volume": 763399.0}, {"date": "2021-12-20", "close": 0.053, "volume": 8078637.0}, {"date": "2021-12-21", "close": 0.054, "volume": 1398808.0}, {"date": "2021-12-22", "close": 0.056, "volume": 5882737.0}, {"date": "2021-12-23", "close": 0.062, "volume": 11155797.0}, {"date": "2021-12-24", "close": 0.065, "volume": 7917423.0}, {"date": "2021-12-29", "close": 0.081, "volume": 25578056.0}, {"date": "2021-12-30", "close": 0.1, "volume": 65353487.0}, {"date": "2021-12-31", "close": 0.092, "volume": 30783463.0}, {"date": "2022-01-04", "close": 0.09, "volume": 13314733.0}, {"date": "2022-01-05", "close": 0.081, "volume": 13401885.0}, {"date": "2022-01-06", "close": 0.078, "volume": 9480630.0}, {"date": "2022-01-07", "close": 0.08, "volume": 4227211.0}, {"date": "2022-01-10", "close": 0.081, "volume": 6878486.0}, {"date": "2022-01-11", "close": 0.078, "volume": 4773138.0}, {"date": "2022-01-12", "close": 0.074, "volume": 5976308.0}, {"date": "2022-01-13", "close": 0.075, "volume": 6503265.0}, {"date": "2022-01-14", "close": 0.088, "volume": 17631416.0}, {"date": "2022-01-17", "close": 0.084, "volume": 16932253.0}, {"date": "2022-01-18", "close": 0.09, "volume": 8168091.0}, {"date": "2022-01-19", "close": 0.095, "volume": 19970404.0}, {"date": "2022-01-20", "close": 0.115, "volume": 31719059.0}, {"date": "2022-01-21", "close": 0.096, "volume": 22874240.0}, {"date": "2022-01-24", "close": 0.089, "volume": 15118766.0}, {"date": "2022-01-25", "close": 0.081, "volume": 18225304.0}, {"date": "2022-01-27", "close": 0.081, "volume": 11129783.0}, {"date": "2022-01-28", "close": 0.08, "volume": 6630559.0}, {"date": "2022-01-31", "close": 0.085, "volume": 7501161.0}, {"date": "2022-02-01", "close": 0.09, "volume": 9383708.0}, {"date": "2022-02-02", "close": 0.088, "volume": 13702979.0}, {"date": "2022-02-03", "close": 0.086, "volume": 5901685.0}, {"date": "2022-02-04", "close": 0.087, "volume": 9716616.0}, {"date": "2022-02-07", "close": 0.086, "volume": 5196195.0}, {"date": "2022-02-08", "close": 0.083, "volume": 9977522.0}, {"date": "2022-02-09", "close": 0.084, "volume": 10153640.0}, {"date": "2022-02-10", "close": 0.084, "volume": 6251782.0}, {"date": "2022-02-11", "close": 0.082, "volume": 7267396.0}, {"date": "2022-02-14", "close": 0.077, "volume": 3780951.0}, {"date": "2022-02-15", "close": 0.069, "volume": 15437436.0}, {"date": "2022-02-16", "close": 0.076, "volume": 12677567.0}, {"date": "2022-02-17", "close": 0.073, "volume": 7551171.0}, {"date": "2022-02-18", "close": 0.07, "volume": 9919401.0}, {"date": "2022-02-21", "close": 0.066, "volume": 8155230.0}, {"date": "2022-02-22", "close": 0.064, "volume": 8017361.0}, {"date": "2022-02-23", "close": 0.064, "volume": 11296271.0}, {"date": "2022-02-24", "close": 0.06, "volume": 6778792.0}, {"date": "2022-02-25", "close": 0.063, "volume": 7207478.0}, {"date": "2022-02-28", "close": 0.062, "volume": 4492513.0}, {"date": "2022-03-01", "close": 0.068, "volume": 5988460.0}, {"date": "2022-03-02", "close": 0.064, "volume": 2957535.0}, {"date": "2022-03-03", "close": 0.064, "volume": 3660775.0}, {"date": "2022-03-04", "close": 0.063, "volume": 7367728.0}, {"date": "2022-03-07", "close": 0.061, "volume": 4707165.0}, {"date": "2022-03-08", "close": 0.06, "volume": 4091491.0}, {"date": "2022-03-09", "close": 0.063, "volume": 3420043.0}, {"date": "2022-03-10", "close": 0.064, "volume": 7546771.0}, {"date": "2022-03-11", "close": 0.061, "volume": 2091027.0}, {"date": "2022-03-14", "close": 0.063, "volume": 2238752.0}, {"date": "2022-03-15", "close": 0.062, "volume": 3506753.0}, {"date": "2022-03-16", "close": 0.064, "volume": 3487544.0}, {"date": "2022-03-17", "close": 0.072, "volume": 13964021.0}, {"date": "2022-03-18", "close": 0.076, "volume": 10004057.0}, {"date": "2022-03-21", "close": 0.072, "volume": 5014755.0}, {"date": "2022-03-22", "close": 0.069, "volume": 2991777.0}, {"date": "2022-03-23", "close": 0.069, "volume": 2608063.0}, {"date": "2022-03-24", "close": 0.07, "volume": 3336299.0}, {"date": "2022-03-25", "close": 0.069, "volume": 4313292.0}, {"date": "2022-03-28", "close": 0.067, "volume": 1864393.0}, {"date": "2022-03-29", "close": 0.067, "volume": 2075609.0}, {"date": "2022-03-30", "close": 0.071, "volume": 4568923.0}, {"date": "2022-03-31", "close": 0.073, "volume": 6028950.0}, {"date": "2022-04-01", "close": 0.073, "volume": 2955065.0}, {"date": "2022-04-04", "close": 0.075, "volume": 5807920.0}, {"date": "2022-04-05", "close": 0.07, "volume": 13448154.0}, {"date": "2022-04-06", "close": 0.067, "volume": 4665668.0}, {"date": "2022-04-07", "close": 0.068, "volume": 1160881.0}, {"date": "2022-04-11", "close": 0.098, "volume": 78863941.0}, {"date": "2022-04-12", "close": 0.091, "volume": 37235562.0}, {"date": "2022-04-13", "close": 0.087, "volume": 15292678.0}, {"date": "2022-04-14", "close": 0.094, "volume": 14715850.0}, {"date": "2022-04-19", "close": 0.1, "volume": 20788862.0}, {"date": "2022-04-20", "close": 0.099, "volume": 11985636.0}, {"date": "2022-04-21", "close": 0.125, "volume": 17474063.0}, {"date": "2022-04-22", "close": 0.125, "volume": 22373195.0}, {"date": "2022-04-26", "close": 0.115, "volume": 14407896.0}, {"date": "2022-04-27", "close": 0.115, "volume": 9805333.0}, {"date": "2022-04-28", "close": 0.11, "volume": 4597929.0}, {"date": "2022-04-29", "close": 0.1, "volume": 13304782.0}, {"date": "2022-05-02", "close": 0.1, "volume": 8810474.0}, {"date": "2022-05-03", "close": 0.1, "volume": 2901298.0}, {"date": "2022-05-04", "close": 0.1, "volume": 3196923.0}, {"date": "2022-05-05", "close": 0.105, "volume": 1667601.0}, {"date": "2022-05-06", "close": 0.095, "volume": 8190174.0}, {"date": "2022-05-09", "close": 0.089, "volume": 8093517.0}, {"date": "2022-05-10", "close": 0.086, "volume": 2827330.0}, {"date": "2022-05-11", "close": 0.087, "volume": 2327021.0}, {"date": "2022-05-12", "close": 0.087, "volume": 1665618.0}, {"date": "2022-05-13", "close": 0.087, "volume": 6098847.0}, {"date": "2022-05-16", "close": 0.087, "volume": 2845906.0}, {"date": "2022-05-17", "close": 0.09, "volume": 3722263.0}, {"date": "2022-05-18", "close": 0.088, "volume": 4874386.0}, {"date": "2022-05-19", "close": 0.089, "volume": 2630058.0}, {"date": "2022-05-20", "close": 0.089, "volume": 960223.0}, {"date": "2022-05-23", "close": 0.096, "volume": 9621471.0}, {"date": "2022-05-24", "close": 0.091, "volume": 6840278.0}, {"date": "2022-05-25", "close": 0.093, "volume": 1370730.0}, {"date": "2022-05-26", "close": 0.095, "volume": 3039091.0}, {"date": "2022-05-27", "close": 0.1, "volume": 9389322.0}, {"date": "2022-05-30", "close": 0.1, "volume": 7678580.0}, {"date": "2022-05-31", "close": 0.096, "volume": 6916739.0}, {"date": "2022-06-01", "close": 0.092, "volume": 2682926.0}, {"date": "2022-06-02", "close": 0.091, "volume": 2208020.0}, {"date": "2022-06-03", "close": 0.094, "volume": 3340560.0}, {"date": "2022-06-06", "close": 0.092, "volume": 3360939.0}, {"date": "2022-06-07", "close": 0.091, "volume": 3152157.0}, {"date": "2022-06-08", "close": 0.089, "volume": 1016450.0}, {"date": "2022-06-09", "close": 0.083, "volume": 4240683.0}, {"date": "2022-06-10", "close": 0.083, "volume": 4339891.0}, {"date": "2022-06-14", "close": 0.077, "volume": 8776093.0}, {"date": "2022-06-15", "close": 0.072, "volume": 3646816.0}, {"date": "2022-06-16", "close": 0.071, "volume": 3701413.0}, {"date": "2022-06-17", "close": 0.073, "volume": 3541017.0}, {"date": "2022-06-20", "close": 0.073, "volume": 3500951.0}, {"date": "2022-06-21", "close": 0.074, "volume": 2788584.0}, {"date": "2022-06-22", "close": 0.075, "volume": 2768979.0}, {"date": "2022-06-23", "close": 0.074, "volume": 1684721.0}, {"date": "2022-06-24", "close": 0.071, "volume": 4781808.0}, {"date": "2022-06-27", "close": 0.072, "volume": 1793271.0}, {"date": "2022-06-28", "close": 0.073, "volume": 1598738.0}, {"date": "2022-06-29", "close": 0.073, "volume": 5095555.0}, {"date": "2022-06-30", "close": 0.07, "volume": 5329537.0}, {"date": "2022-07-01", "close": 0.072, "volume": 4561325.0}, {"date": "2022-07-04", "close": 0.069, "volume": 4459014.0}, {"date": "2022-07-05", "close": 0.073, "volume": 2313235.0}, {"date": "2022-07-06", "close": 0.082, "volume": 11768277.0}, {"date": "2022-07-07", "close": 0.093, "volume": 11074549.0}, {"date": "2022-07-08", "close": 0.09, "volume": 17453351.0}, {"date": "2022-07-11", "close": 0.092, "volume": 4132813.0}, {"date": "2022-07-12", "close": 0.087, "volume": 1055923.0}, {"date": "2022-07-13", "close": 0.089, "volume": 1372864.0}, {"date": "2022-07-14", "close": 0.093, "volume": 2005143.0}, {"date": "2022-07-15", "close": 0.09, "volume": 1189378.0}, {"date": "2022-07-18", "close": 0.099, "volume": 11054850.0}, {"date": "2022-07-19", "close": 0.097, "volume": 8175008.0}, {"date": "2022-07-20", "close": 0.11, "volume": 8254121.0}, {"date": "2022-07-21", "close": 0.1, "volume": 5012268.0}, {"date": "2022-07-22", "close": 0.1, "volume": 2640607.0}, {"date": "2022-07-25", "close": 0.095, "volume": 5546155.0}, {"date": "2022-07-26", "close": 0.096, "volume": 1707954.0}, {"date": "2022-07-27", "close": 0.094, "volume": 2064103.0}, {"date": "2022-07-28", "close": 0.097, "volume": 7374669.0}, {"date": "2022-07-29", "close": 0.105, "volume": 4965856.0}, {"date": "2022-08-01", "close": 0.1, "volume": 1500215.0}, {"date": "2022-08-02", "close": 0.1, "volume": 1906099.0}, {"date": "2022-08-03", "close": 0.1, "volume": 3783031.0}, {"date": "2022-08-04", "close": 0.105, "volume": 9362198.0}, {"date": "2022-08-05", "close": 0.096, "volume": 7603441.0}, {"date": "2022-08-08", "close": 0.094, "volume": 5388898.0}, {"date": "2022-08-09", "close": 0.093, "volume": 7033056.0}, {"date": "2022-08-10", "close": 0.091, "volume": 2720830.0}, {"date": "2022-08-16", "close": 0.029, "volume": 196761130.0}, {"date": "2022-08-17", "close": 0.031, "volume": 116878040.0}, {"date": "2022-08-18", "close": 0.03, "volume": 31719371.0}, {"date": "2022-08-19", "close": 0.03, "volume": 36371802.0}, {"date": "2022-08-22", "close": 0.028, "volume": 12382424.0}, {"date": "2022-08-23", "close": 0.028, "volume": 10753435.0}, {"date": "2022-08-24", "close": 0.029, "volume": 14498971.0}, {"date": "2022-08-25", "close": 0.03, "volume": 4881971.0}, {"date": "2022-08-26", "close": 0.027, "volume": 12006473.0}, {"date": "2022-08-29", "close": 0.029, "volume": 15530429.0}, {"date": "2022-08-30", "close": 0.028, "volume": 6632264.0}, {"date": "2022-08-31", "close": 0.032, "volume": 19850689.0}, {"date": "2022-09-01", "close": 0.03, "volume": 11613091.0}, {"date": "2022-09-02", "close": 0.029, "volume": 2700726.0}, {"date": "2022-09-05", "close": 0.03, "volume": 11357960.0}, {"date": "2022-09-06", "close": 0.03, "volume": 2056758.0}, {"date": "2022-09-07", "close": 0.029, "volume": 1207779.0}, {"date": "2022-09-08", "close": 0.031, "volume": 2985277.0}, {"date": "2022-09-09", "close": 0.03, "volume": 13596941.0}, {"date": "2022-09-12", "close": 0.03, "volume": 2131275.0}, {"date": "2022-09-13", "close": 0.03, "volume": 5321701.0}, {"date": "2022-09-14", "close": 0.029, "volume": 6192846.0}, {"date": "2022-09-15", "close": 0.028, "volume": 2699860.0}, {"date": "2022-09-16", "close": 0.028, "volume": 3259463.0}, {"date": "2022-09-19", "close": 0.027, "volume": 1177738.0}, {"date": "2022-09-20", "close": 0.028, "volume": 1543801.0}, {"date": "2022-09-21", "close": 0.027, "volume": 3397101.0}, {"date": "2022-09-23", "close": 0.026, "volume": 1231066.0}, {"date": "2022-09-26", "close": 0.025, "volume": 4484488.0}, {"date": "2022-09-27", "close": 0.026, "volume": 914491.0}, {"date": "2022-09-28", "close": 0.026, "volume": 3063325.0}, {"date": "2022-09-29", "close": 0.025, "volume": 420148.0}, {"date": "2022-09-30", "close": 0.025, "volume": 814409.0}, {"date": "2022-10-03", "close": 0.025, "volume": 480794.0}, {"date": "2022-10-04", "close": 0.025, "volume": 7989977.0}, {"date": "2022-10-05", "close": 0.03, "volume": 36461658.0}, {"date": "2022-10-06", "close": 0.029, "volume": 2732577.0}, {"date": "2022-10-07", "close": 0.031, "volume": 3498875.0}, {"date": "2022-10-10", "close": 0.029, "volume": 669847.0}, {"date": "2022-10-11", "close": 0.028, "volume": 1940394.0}, {"date": "2022-10-12", "close": 0.027, "volume": 5483379.0}, {"date": "2022-10-13", "close": 0.026, "volume": 1488078.0}, {"date": "2022-10-14", "close": 0.028, "volume": 4523791.0}, {"date": "2022-10-17", "close": 0.027, "volume": 2939343.0}, {"date": "2022-10-18", "close": 0.027, "volume": 1334977.0}, {"date": "2022-10-19", "close": 0.026, "volume": 3029333.0}, {"date": "2022-10-20", "close": 0.026, "volume": 4921980.0}, {"date": "2022-10-21", "close": 0.026, "volume": 760882.0}, {"date": "2022-10-24", "close": 0.026, "volume": 1108407.0}, {"date": "2022-10-25", "close": 0.025, "volume": 775199.0}, {"date": "2022-10-26", "close": 0.025, "volume": 1924610.0}, {"date": "2022-10-27", "close": 0.025, "volume": 701515.0}, {"date": "2022-10-28", "close": 0.027, "volume": 2801564.0}, {"date": "2022-10-31", "close": 0.026, "volume": 1265583.0}, {"date": "2022-11-01", "close": 0.027, "volume": 2924211.0}, {"date": "2022-11-02", "close": 0.025, "volume": 580667.0}, {"date": "2022-11-03", "close": 0.025, "volume": 1265718.0}, {"date": "2022-11-04", "close": 0.026, "volume": 148976.0}, {"date": "2022-11-07", "close": 0.026, "volume": 1765271.0}, {"date": "2022-11-08", "close": 0.025, "volume": 578044.0}, {"date": "2022-11-09", "close": 0.026, "volume": 1595133.0}, {"date": "2022-11-10", "close": 0.025, "volume": 994932.0}, {"date": "2022-11-11", "close": 0.0245, "volume": 710252.0}, {"date": "2022-11-14", "close": 0.024, "volume": 1221908.0}, {"date": "2022-11-15", "close": 0.026, "volume": 4741529.0}, {"date": "2022-11-16", "close": 0.025, "volume": 4531350.0}, {"date": "2022-11-17", "close": 0.024, "volume": 1244861.0}, {"date": "2022-11-18", "close": 0.024, "volume": 722903.0}, {"date": "2022-11-21", "close": 0.025, "volume": 1409076.0}, {"date": "2022-11-22", "close": 0.025, "volume": 612295.0}, {"date": "2022-11-23", "close": 0.0255, "volume": 1738768.0}, {"date": "2022-11-24", "close": 0.025, "volume": 778224.0}, {"date": "2022-11-25", "close": 0.0245, "volume": 1275448.0}, {"date": "2022-11-28", "close": 0.025, "volume": 977909.0}, {"date": "2022-11-29", "close": 0.026, "volume": 19687134.0}, {"date": "2022-11-30", "close": 0.026, "volume": 4680781.0}, {"date": "2022-12-01", "close": 0.03, "volume": 11761690.0}, {"date": "2022-12-02", "close": 0.035, "volume": 26368418.0}, {"date": "2022-12-05", "close": 0.037, "volume": 15942179.0}, {"date": "2022-12-06", "close": 0.05, "volume": 17233721.0}, {"date": "2022-12-07", "close": 0.043, "volume": 59093181.0}, {"date": "2022-12-08", "close": 0.038, "volume": 21385667.0}, {"date": "2022-12-09", "close": 0.036, "volume": 11449055.0}, {"date": "2022-12-12", "close": 0.036, "volume": 8285776.0}, {"date": "2022-12-13", "close": 0.04, "volume": 9535095.0}, {"date": "2022-12-14", "close": 0.037, "volume": 6275254.0}, {"date": "2022-12-15", "close": 0.034, "volume": 6747675.0}, {"date": "2022-12-16", "close": 0.033, "volume": 5421311.0}, {"date": "2022-12-19", "close": 0.035, "volume": 2518912.0}, {"date": "2022-12-20", "close": 0.033, "volume": 2118787.0}, {"date": "2022-12-21", "close": 0.034, "volume": 2119181.0}, {"date": "2022-12-22", "close": 0.034, "volume": 1116118.0}, {"date": "2022-12-23", "close": 0.033, "volume": 1239394.0}, {"date": "2022-12-28", "close": 0.034, "volume": 1692482.0}, {"date": "2022-12-29", "close": 0.034, "volume": 438795.0}, {"date": "2022-12-30", "close": 0.036, "volume": 1982928.0}, {"date": "2023-01-03", "close": 0.033, "volume": 1951673.0}, {"date": "2023-01-04", "close": 0.039, "volume": 11129488.0}, {"date": "2023-01-05", "close": 0.038, "volume": 4932315.0}, {"date": "2023-01-06", "close": 0.04, "volume": 2321048.0}, {"date": "2023-01-09", "close": 0.044, "volume": 6107314.0}, {"date": "2023-01-10", "close": 0.042, "volume": 5496197.0}, {"date": "2023-01-11", "close": 0.039, "volume": 6742771.0}, {"date": "2023-01-12", "close": 0.039, "volume": 3503204.0}, {"date": "2023-01-13", "close": 0.039, "volume": 1761309.0}, {"date": "2023-01-16", "close": 0.04, "volume": 753498.0}, {"date": "2023-01-17", "close": 0.04, "volume": 1880388.0}, {"date": "2023-01-18", "close": 0.039, "volume": 905662.0}, {"date": "2023-01-19", "close": 0.039, "volume": 1782767.0}, {"date": "2023-01-20", "close": 0.039, "volume": 2822005.0}, {"date": "2023-01-23", "close": 0.044, "volume": 10068924.0}, {"date": "2023-01-24", "close": 0.044, "volume": 5015384.0}, {"date": "2023-01-25", "close": 0.04, "volume": 2058225.0}, {"date": "2023-01-27", "close": 0.04, "volume": 1517922.0}, {"date": "2023-01-30", "close": 0.038, "volume": 4023858.0}, {"date": "2023-01-31", "close": 0.038, "volume": 1107802.0}, {"date": "2023-02-01", "close": 0.038, "volume": 2539640.0}, {"date": "2023-02-02", "close": 0.039, "volume": 1609185.0}, {"date": "2023-02-03", "close": 0.041, "volume": 2801950.0}, {"date": "2023-02-06", "close": 0.032, "volume": 34511645.0}, {"date": "2023-02-07", "close": 0.032, "volume": 9574679.0}, {"date": "2023-02-08", "close": 0.034, "volume": 3417820.0}, {"date": "2023-02-09", "close": 0.033, "volume": 981697.0}, {"date": "2023-02-10", "close": 0.032, "volume": 2615874.0}, {"date": "2023-02-13", "close": 0.032, "volume": 1461582.0}, {"date": "2023-02-14", "close": 0.033, "volume": 2462722.0}, {"date": "2023-02-15", "close": 0.029, "volume": 3482973.0}, {"date": "2023-02-16", "close": 0.03, "volume": 1428008.0}, {"date": "2023-02-17", "close": 0.032, "volume": 414746.0}, {"date": "2023-02-20", "close": 0.03, "volume": 1103885.0}, {"date": "2023-02-21", "close": 0.031, "volume": 1929937.0}, {"date": "2023-02-22", "close": 0.031, "volume": 92257.0}, {"date": "2023-02-23", "close": 0.031, "volume": 373225.0}, {"date": "2023-02-24", "close": 0.033, "volume": 4037847.0}, {"date": "2023-02-27", "close": 0.044, "volume": 80982373.0}, {"date": "2023-02-28", "close": 0.038, "volume": 32347830.0}, {"date": "2023-03-01", "close": 0.037, "volume": 10816327.0}, {"date": "2023-03-02", "close": 0.035, "volume": 6351647.0}, {"date": "2023-03-03", "close": 0.035, "volume": 3258442.0}, {"date": "2023-03-06", "close": 0.035, "volume": 4612606.0}, {"date": "2023-03-07", "close": 0.034, "volume": 1803766.0}, {"date": "2023-03-08", "close": 0.039, "volume": 10990748.0}, {"date": "2023-03-09", "close": 0.038, "volume": 3303910.0}, {"date": "2023-03-10", "close": 0.037, "volume": 1502570.0}, {"date": "2023-03-13", "close": 0.037, "volume": 1987772.0}, {"date": "2023-03-14", "close": 0.036, "volume": 861950.0}, {"date": "2023-03-15", "close": 0.043, "volume": 8706952.0}, {"date": "2023-03-16", "close": 0.043, "volume": 3398593.0}, {"date": "2023-03-17", "close": 0.049, "volume": 42781867.0}, {"date": "2023-03-20", "close": 0.037, "volume": 34460282.0}, {"date": "2023-03-21", "close": 0.031, "volume": 53901369.0}, {"date": "2023-03-22", "close": 0.03, "volume": 64274003.0}, {"date": "2023-03-23", "close": 0.03, "volume": 26133389.0}, {"date": "2023-03-24", "close": 0.029, "volume": 12462974.0}, {"date": "2023-03-27", "close": 0.03, "volume": 17679315.0}, {"date": "2023-03-28", "close": 0.03, "volume": 7066575.0}, {"date": "2023-03-29", "close": 0.03, "volume": 3843275.0}, {"date": "2023-03-30", "close": 0.032, "volume": 11771622.0}, {"date": "2023-03-31", "close": 0.032, "volume": 9036777.0}, {"date": "2023-04-03", "close": 0.032, "volume": 5485457.0}, {"date": "2023-04-04", "close": 0.031, "volume": 5372753.0}, {"date": "2023-04-05", "close": 0.031, "volume": 705090.0}, {"date": "2023-04-06", "close": 0.032, "volume": 3714704.0}, {"date": "2023-04-11", "close": 0.031, "volume": 1159299.0}, {"date": "2023-04-12", "close": 0.031, "volume": 2447437.0}, {"date": "2023-04-13", "close": 0.032, "volume": 1669330.0}, {"date": "2023-04-14", "close": 0.034, "volume": 6645781.0}, {"date": "2023-04-17", "close": 0.032, "volume": 2004995.0}, {"date": "2023-04-18", "close": 0.031, "volume": 3561868.0}, {"date": "2023-04-19", "close": 0.032, "volume": 336209.0}, {"date": "2023-04-20", "close": 0.031, "volume": 11326929.0}, {"date": "2023-04-21", "close": 0.03, "volume": 2761715.0}, {"date": "2023-04-24", "close": 0.031, "volume": 1517789.0}, {"date": "2023-04-26", "close": 0.03, "volume": 3854020.0}, {"date": "2023-04-27", "close": 0.029, "volume": 777183.0}, {"date": "2023-04-28", "close": 0.0305, "volume": 3548157.0}, {"date": "2023-05-01", "close": 0.031, "volume": 412426.0}, {"date": "2023-05-02", "close": 0.029, "volume": 3388437.0}, {"date": "2023-05-03", "close": 0.029, "volume": 1150904.0}, {"date": "2023-05-04", "close": 0.029, "volume": 364401.0}, {"date": "2023-05-05", "close": 0.03, "volume": 4009509.0}, {"date": "2023-05-08", "close": 0.029, "volume": 1117973.0}, {"date": "2023-05-09", "close": 0.028, "volume": 2755271.0}, {"date": "2023-05-10", "close": 0.0295, "volume": 1801702.0}, {"date": "2023-05-11", "close": 0.0295, "volume": 1019164.0}, {"date": "2023-05-12", "close": 0.032, "volume": 12202190.0}, {"date": "2023-05-15", "close": 0.031, "volume": 2580348.0}, {"date": "2023-05-16", "close": 0.029, "volume": 3836313.0}, {"date": "2023-05-17", "close": 0.029, "volume": 1201060.0}, {"date": "2023-05-18", "close": 0.029, "volume": 1103436.0}, {"date": "2023-05-19", "close": 0.03, "volume": 3837121.0}, {"date": "2023-05-22", "close": 0.03, "volume": 943450.0}, {"date": "2023-05-23", "close": 0.03, "volume": 5607234.0}, {"date": "2023-05-24", "close": 0.029, "volume": 963832.0}, {"date": "2023-05-25", "close": 0.028, "volume": 668150.0}, {"date": "2023-05-26", "close": 0.029, "volume": 475736.0}, {"date": "2023-05-29", "close": 0.03, "volume": 7155577.0}, {"date": "2023-05-30", "close": 0.028, "volume": 4502069.0}, {"date": "2023-05-31", "close": 0.03, "volume": 4651508.0}, {"date": "2023-06-01", "close": 0.028, "volume": 400046.0}, {"date": "2023-06-02", "close": 0.029, "volume": 2610050.0}, {"date": "2023-06-05", "close": 0.028, "volume": 2795930.0}, {"date": "2023-06-06", "close": 0.029, "volume": 1773140.0}, {"date": "2023-06-07", "close": 0.0285, "volume": 677402.0}, {"date": "2023-06-08", "close": 0.028, "volume": 1393705.0}, {"date": "2023-06-09", "close": 0.027, "volume": 15758558.0}, {"date": "2023-06-13", "close": 0.026, "volume": 5328110.0}, {"date": "2023-06-14", "close": 0.028, "volume": 1953645.0}, {"date": "2023-06-15", "close": 0.0265, "volume": 2479933.0}, {"date": "2023-06-16", "close": 0.027, "volume": 590408.0}, {"date": "2023-06-19", "close": 0.028, "volume": 1475801.0}, {"date": "2023-06-20", "close": 0.026, "volume": 2915213.0}, {"date": "2023-06-21", "close": 0.026, "volume": 1280523.0}, {"date": "2023-06-22", "close": 0.027, "volume": 618685.0}, {"date": "2023-06-23", "close": 0.028, "volume": 2782216.0}, {"date": "2023-06-26", "close": 0.026, "volume": 4730866.0}, {"date": "2023-06-27", "close": 0.027, "volume": 1644973.0}, {"date": "2023-06-28", "close": 0.026, "volume": 2670349.0}, {"date": "2023-06-29", "close": 0.027, "volume": 4913319.0}, {"date": "2023-06-30", "close": 0.03, "volume": 8723204.0}, {"date": "2023-07-03", "close": 0.031, "volume": 5514209.0}, {"date": "2023-07-04", "close": 0.03, "volume": 2199157.0}, {"date": "2023-07-05", "close": 0.03, "volume": 2718981.0}, {"date": "2023-07-06", "close": 0.029, "volume": 797054.0}, {"date": "2023-07-07", "close": 0.03, "volume": 610872.0}, {"date": "2023-07-10", "close": 0.03, "volume": 561929.0}, {"date": "2023-07-11", "close": 0.028, "volume": 1801424.0}, {"date": "2023-07-12", "close": 0.0285, "volume": 2240074.0}, {"date": "2023-07-13", "close": 0.03, "volume": 2090166.0}, {"date": "2023-07-14", "close": 0.03, "volume": 1087618.0}, {"date": "2023-07-17", "close": 0.029, "volume": 771991.0}, {"date": "2023-07-18", "close": 0.03, "volume": 443889.0}, {"date": "2023-07-19", "close": 0.03, "volume": 317047.0}, {"date": "2023-07-20", "close": 0.03, "volume": 1272488.0}, {"date": "2023-07-21", "close": 0.031, "volume": 2640994.0}, {"date": "2023-07-24", "close": 0.0325, "volume": 7310835.0}, {"date": "2023-07-25", "close": 0.032, "volume": 2353407.0}, {"date": "2023-07-26", "close": 0.032, "volume": 1170053.0}, {"date": "2023-07-27", "close": 0.034, "volume": 3957233.0}, {"date": "2023-07-28", "close": 0.032, "volume": 1289219.0}, {"date": "2023-07-31", "close": 0.032, "volume": 4250053.0}, {"date": "2023-08-01", "close": 0.033, "volume": 10221278.0}, {"date": "2023-08-02", "close": 0.036, "volume": 4911413.0}, {"date": "2023-08-03", "close": 0.037, "volume": 4414567.0}, {"date": "2023-08-04", "close": 0.035, "volume": 3948531.0}, {"date": "2023-08-07", "close": 0.035, "volume": 4568444.0}, {"date": "2023-08-08", "close": 0.036, "volume": 5320422.0}, {"date": "2023-08-09", "close": 0.036, "volume": 1985315.0}, {"date": "2023-08-10", "close": 0.037, "volume": 3307935.0}, {"date": "2023-08-11", "close": 0.036, "volume": 1692434.0}, {"date": "2023-08-14", "close": 0.039, "volume": 10157757.0}, {"date": "2023-08-15", "close": 0.044, "volume": 6055837.0}, {"date": "2023-08-16", "close": 0.055, "volume": 31166801.0}, {"date": "2023-08-17", "close": 0.05, "volume": 26146394.0}, {"date": "2023-08-18", "close": 0.066, "volume": 43463899.0}, {"date": "2023-08-23", "close": 0.125, "volume": 117083582.0}, {"date": "2023-08-24", "close": 0.11, "volume": 51063319.0}, {"date": "2023-08-25", "close": 0.135, "volume": 47080445.0}, {"date": "2023-08-28", "close": 0.175, "volume": 89731022.0}, {"date": "2023-08-29", "close": 0.165, "volume": 90720353.0}, {"date": "2023-08-30", "close": 0.165, "volume": 32683845.0}, {"date": "2023-08-31", "close": 0.15, "volume": 59057537.0}, {"date": "2023-09-01", "close": 0.15, "volume": 28910085.0}, {"date": "2023-09-04", "close": 0.155, "volume": 20075142.0}, {"date": "2023-09-05", "close": 0.135, "volume": 45896285.0}, {"date": "2023-09-06", "close": 0.13, "volume": 18142869.0}, {"date": "2023-09-07", "close": 0.13, "volume": 8561677.0}, {"date": "2023-09-08", "close": 0.135, "volume": 10480142.0}, {"date": "2023-09-11", "close": 0.15, "volume": 29169286.0}, {"date": "2023-09-12", "close": 0.145, "volume": 11661163.0}, {"date": "2023-09-13", "close": 0.145, "volume": 10609105.0}, {"date": "2023-09-18", "close": 0.175, "volume": 57323363.0}, {"date": "2023-09-19", "close": 0.17, "volume": 21900863.0}, {"date": "2023-09-20", "close": 0.165, "volume": 11229494.0}, {"date": "2023-09-21", "close": 0.16, "volume": 7350439.0}, {"date": "2023-09-22", "close": 0.165, "volume": 12602317.0}, {"date": "2023-09-25", "close": 0.16, "volume": 6339340.0}, {"date": "2023-09-26", "close": 0.15, "volume": 11382977.0}, {"date": "2023-09-27", "close": 0.14, "volume": 11631610.0}, {"date": "2023-09-28", "close": 0.145, "volume": 11202660.0}, {"date": "2023-09-29", "close": 0.135, "volume": 9279440.0}, {"date": "2023-10-02", "close": 0.135, "volume": 6580485.0}, {"date": "2023-10-03", "close": 0.13, "volume": 3094892.0}, {"date": "2023-10-04", "close": 0.12, "volume": 13382612.0}, {"date": "2023-10-05", "close": 0.125, "volume": 9947056.0}, {"date": "2023-10-06", "close": 0.115, "volume": 17748449.0}, {"date": "2023-10-09", "close": 0.11, "volume": 8046500.0}, {"date": "2023-10-10", "close": 0.125, "volume": 10513728.0}, {"date": "2023-10-11", "close": 0.125, "volume": 5978965.0}, {"date": "2023-10-12", "close": 0.13, "volume": 4345649.0}, {"date": "2023-10-13", "close": 0.14, "volume": 4922946.0}, {"date": "2023-10-16", "close": 0.125, "volume": 3133325.0}, {"date": "2023-10-17", "close": 0.125, "volume": 2048147.0}, {"date": "2023-10-18", "close": 0.115, "volume": 5644385.0}, {"date": "2023-10-19", "close": 0.125, "volume": 4502350.0}, {"date": "2023-10-20", "close": 0.12, "volume": 2287575.0}, {"date": "2023-10-23", "close": 0.115, "volume": 3144364.0}, {"date": "2023-10-24", "close": 0.115, "volume": 1106845.0}, {"date": "2023-10-25", "close": 0.115, "volume": 3333673.0}, {"date": "2023-10-26", "close": 0.11, "volume": 1865463.0}, {"date": "2023-10-27", "close": 0.12, "volume": 6700807.0}, {"date": "2023-10-30", "close": 0.12, "volume": 2762284.0}, {"date": "2023-10-31", "close": 0.11, "volume": 3940417.0}, {"date": "2023-11-01", "close": 0.115, "volume": 1426494.0}, {"date": "2023-11-02", "close": 0.115, "volume": 2384194.0}, {"date": "2023-11-03", "close": 0.125, "volume": 6817292.0}, {"date": "2023-11-06", "close": 0.12, "volume": 6591054.0}, {"date": "2023-11-07", "close": 0.12, "volume": 2115978.0}, {"date": "2023-11-08", "close": 0.135, "volume": 9451670.0}, {"date": "2023-11-09", "close": 0.125, "volume": 4617963.0}, {"date": "2023-11-10", "close": 0.12, "volume": 4744891.0}, {"date": "2023-11-13", "close": 0.115, "volume": 8863064.0}, {"date": "2023-11-14", "close": 0.115, "volume": 2522029.0}, {"date": "2023-11-15", "close": 0.11, "volume": 4430521.0}, {"date": "2023-11-16", "close": 0.105, "volume": 5896613.0}, {"date": "2023-11-17", "close": 0.11, "volume": 1376178.0}, {"date": "2023-11-20", "close": 0.105, "volume": 1703266.0}, {"date": "2023-11-21", "close": 0.105, "volume": 2345980.0}, {"date": "2023-11-22", "close": 0.091, "volume": 20996304.0}, {"date": "2023-11-23", "close": 0.09, "volume": 8350238.0}, {"date": "2023-11-24", "close": 0.093, "volume": 4961385.0}, {"date": "2023-11-27", "close": 0.105, "volume": 11735258.0}, {"date": "2023-11-28", "close": 0.115, "volume": 7922610.0}, {"date": "2023-11-29", "close": 0.105, "volume": 2019081.0}, {"date": "2023-11-30", "close": 0.075, "volume": 48564390.0}, {"date": "2023-12-01", "close": 0.086, "volume": 33530693.0}, {"date": "2023-12-04", "close": 0.087, "volume": 9941577.0}, {"date": "2023-12-05", "close": 0.086, "volume": 2181824.0}, {"date": "2023-12-06", "close": 0.1, "volume": 11397634.0}, {"date": "2023-12-07", "close": 0.094, "volume": 12016604.0}, {"date": "2023-12-08", "close": 0.093, "volume": 5750804.0}, {"date": "2023-12-11", "close": 0.089, "volume": 3347748.0}, {"date": "2023-12-12", "close": 0.089, "volume": 5875759.0}, {"date": "2023-12-13", "close": 0.086, "volume": 8218632.0}, {"date": "2023-12-14", "close": 0.09, "volume": 5779344.0}, {"date": "2023-12-15", "close": 0.105, "volume": 20961286.0}, {"date": "2023-12-18", "close": 0.096, "volume": 7594915.0}, {"date": "2023-12-19", "close": 0.095, "volume": 8780185.0}, {"date": "2023-12-20", "close": 0.089, "volume": 15715115.0}, {"date": "2023-12-21", "close": 0.088, "volume": 3864235.0}, {"date": "2023-12-22", "close": 0.082, "volume": 23465055.0}, {"date": "2023-12-27", "close": 0.084, "volume": 3237213.0}, {"date": "2023-12-28", "close": 0.084, "volume": 1819968.0}, {"date": "2023-12-29", "close": 0.086, "volume": 1474060.0}, {"date": "2024-01-02", "close": 0.084, "volume": 4183091.0}, {"date": "2024-01-03", "close": 0.079, "volume": 6681843.0}, {"date": "2024-01-04", "close": 0.08, "volume": 3174470.0}, {"date": "2024-01-05", "close": 0.079, "volume": 2675486.0}, {"date": "2024-01-08", "close": 0.077, "volume": 5028088.0}, {"date": "2024-01-09", "close": 0.078, "volume": 14460156.0}, {"date": "2024-01-10", "close": 0.077, "volume": 2802496.0}, {"date": "2024-01-11", "close": 0.077, "volume": 8281254.0}, {"date": "2024-01-12", "close": 0.074, "volume": 2296563.0}, {"date": "2024-01-15", "close": 0.072, "volume": 3921825.0}, {"date": "2024-01-16", "close": 0.071, "volume": 1739630.0}, {"date": "2024-01-17", "close": 0.075, "volume": 4670880.0}, {"date": "2024-01-18", "close": 0.074, "volume": 1605446.0}, {"date": "2024-01-19", "close": 0.073, "volume": 1959461.0}, {"date": "2024-01-22", "close": 0.07, "volume": 7709572.0}, {"date": "2024-01-23", "close": 0.069, "volume": 1268798.0}, {"date": "2024-01-24", "close": 0.072, "volume": 2265408.0}, {"date": "2024-01-25", "close": 0.072, "volume": 1523453.0}, {"date": "2024-01-29", "close": 0.068, "volume": 5595668.0}, {"date": "2024-01-30", "close": 0.07, "volume": 3080895.0}, {"date": "2024-01-31", "close": 0.072, "volume": 1842553.0}, {"date": "2024-02-01", "close": 0.069, "volume": 2729574.0}, {"date": "2024-02-02", "close": 0.073, "volume": 5200154.0}, {"date": "2024-02-05", "close": 0.087, "volume": 55808738.0}, {"date": "2024-02-06", "close": 0.079, "volume": 14943149.0}, {"date": "2024-02-07", "close": 0.091, "volume": 24441419.0}, {"date": "2024-02-08", "close": 0.089, "volume": 45571077.0}, {"date": "2024-02-09", "close": 0.085, "volume": 16010429.0}, {"date": "2024-02-12", "close": 0.087, "volume": 8417384.0}, {"date": "2024-02-13", "close": 0.097, "volume": 21460176.0}, {"date": "2024-02-14", "close": 0.098, "volume": 19930044.0}, {"date": "2024-02-15", "close": 0.1, "volume": 10957960.0}, {"date": "2024-02-16", "close": 0.1, "volume": 2391530.0}, {"date": "2024-02-19", "close": 0.096, "volume": 9114791.0}, {"date": "2024-02-20", "close": 0.097, "volume": 12502433.0}, {"date": "2024-02-21", "close": 0.098, "volume": 10348648.0}, {"date": "2024-02-22", "close": 0.12, "volume": 24688955.0}, {"date": "2024-02-23", "close": 0.12, "volume": 15463803.0}, {"date": "2024-02-26", "close": 0.105, "volume": 5213973.0}, {"date": "2024-02-27", "close": 0.105, "volume": 3919517.0}, {"date": "2024-02-28", "close": 0.1, "volume": 8647334.0}, {"date": "2024-02-29", "close": 0.105, "volume": 3521870.0}, {"date": "2024-03-01", "close": 0.11, "volume": 7672925.0}, {"date": "2024-03-04", "close": 0.12, "volume": 11458414.0}, {"date": "2024-03-05", "close": 0.12, "volume": 4499025.0}, {"date": "2024-03-06", "close": 0.12, "volume": 7632606.0}, {"date": "2024-03-07", "close": 0.125, "volume": 16366740.0}, {"date": "2024-03-08", "close": 0.12, "volume": 9980669.0}, {"date": "2024-03-11", "close": 0.115, "volume": 3803867.0}, {"date": "2024-03-12", "close": 0.11, "volume": 4695625.0}, {"date": "2024-03-13", "close": 0.115, "volume": 2783648.0}, {"date": "2024-03-14", "close": 0.105, "volume": 2415601.0}, {"date": "2024-03-15", "close": 0.11, "volume": 1077299.0}, {"date": "2024-03-18", "close": 0.1, "volume": 2356348.0}, {"date": "2024-03-19", "close": 0.099, "volume": 4896386.0}, {"date": "2024-03-20", "close": 0.095, "volume": 6270031.0}, {"date": "2024-03-21", "close": 0.095, "volume": 7123666.0}, {"date": "2024-03-22", "close": 0.092, "volume": 2080646.0}, {"date": "2024-03-25", "close": 0.093, "volume": 4443299.0}, {"date": "2024-03-26", "close": 0.092, "volume": 4338016.0}, {"date": "2024-03-27", "close": 0.087, "volume": 4948861.0}, {"date": "2024-03-28", "close": 0.09, "volume": 1967883.0}, {"date": "2024-04-02", "close": 0.09, "volume": 4484138.0}, {"date": "2024-04-03", "close": 0.091, "volume": 1907792.0}, {"date": "2024-04-04", "close": 0.1, "volume": 10194654.0}, {"date": "2024-04-05", "close": 0.095, "volume": 7025523.0}, {"date": "2024-04-08", "close": 0.1, "volume": 7060232.0}, {"date": "2024-04-09", "close": 0.1, "volume": 2569433.0}, {"date": "2024-04-10", "close": 0.1, "volume": 4818491.0}, {"date": "2024-04-11", "close": 0.1, "volume": 1934043.0}, {"date": "2024-04-12", "close": 0.097, "volume": 3659042.0}, {"date": "2024-04-15", "close": 0.093, "volume": 3544298.0}, {"date": "2024-04-16", "close": 0.089, "volume": 4251711.0}, {"date": "2024-04-17", "close": 0.09, "volume": 1473219.0}, {"date": "2024-04-18", "close": 0.091, "volume": 1307122.0}, {"date": "2024-04-19", "close": 0.087, "volume": 3466250.0}, {"date": "2024-04-22", "close": 0.087, "volume": 3165666.0}, {"date": "2024-04-23", "close": 0.088, "volume": 1239930.0}, {"date": "2024-04-24", "close": 0.092, "volume": 2515393.0}, {"date": "2024-04-26", "close": 0.088, "volume": 1206032.0}, {"date": "2024-04-29", "close": 0.086, "volume": 4091091.0}, {"date": "2024-04-30", "close": 0.084, "volume": 4470728.0}, {"date": "2024-05-01", "close": 0.083, "volume": 1563605.0}, {"date": "2024-05-02", "close": 0.082, "volume": 584150.0}, {"date": "2024-05-03", "close": 0.087, "volume": 1709606.0}, {"date": "2024-05-06", "close": 0.082, "volume": 2408204.0}, {"date": "2024-05-07", "close": 0.082, "volume": 936978.0}, {"date": "2024-05-08", "close": 0.082, "volume": 1087028.0}, {"date": "2024-05-09", "close": 0.084, "volume": 1738057.0}, {"date": "2024-05-10", "close": 0.083, "volume": 2412954.0}, {"date": "2024-05-13", "close": 0.08, "volume": 2925860.0}, {"date": "2024-05-14", "close": 0.079, "volume": 3002413.0}, {"date": "2024-05-15", "close": 0.077, "volume": 3158812.0}, {"date": "2024-05-16", "close": 0.077, "volume": 1059474.0}, {"date": "2024-05-17", "close": 0.075, "volume": 1417290.0}, {"date": "2024-05-20", "close": 0.078, "volume": 2735660.0}, {"date": "2024-05-21", "close": 0.075, "volume": 854725.0}, {"date": "2024-05-22", "close": 0.077, "volume": 949576.0}, {"date": "2024-05-23", "close": 0.078, "volume": 2885010.0}, {"date": "2024-05-24", "close": 0.084, "volume": 3894865.0}, {"date": "2024-05-27", "close": 0.095, "volume": 17959886.0}, {"date": "2024-05-28", "close": 0.086, "volume": 9276292.0}, {"date": "2024-05-29", "close": 0.089, "volume": 3731728.0}, {"date": "2024-05-30", "close": 0.085, "volume": 2682979.0}, {"date": "2024-05-31", "close": 0.084, "volume": 1209957.0}, {"date": "2024-06-03", "close": 0.086, "volume": 1407741.0}, {"date": "2024-06-04", "close": 0.084, "volume": 3531121.0}, {"date": "2024-06-05", "close": 0.082, "volume": 1245984.0}, {"date": "2024-06-06", "close": 0.081, "volume": 816570.0}, {"date": "2024-06-07", "close": 0.079, "volume": 3130580.0}, {"date": "2024-06-11", "close": 0.078, "volume": 1099779.0}, {"date": "2024-06-12", "close": 0.083, "volume": 3826883.0}, {"date": "2024-06-13", "close": 0.081, "volume": 1561808.0}, {"date": "2024-06-14", "close": 0.079, "volume": 1549731.0}, {"date": "2024-06-17", "close": 0.081, "volume": 959701.0}, {"date": "2024-06-18", "close": 0.082, "volume": 433333.0}, {"date": "2024-06-19", "close": 0.081, "volume": 1086182.0}, {"date": "2024-06-20", "close": 0.079, "volume": 1774355.0}, {"date": "2024-06-21", "close": 0.079, "volume": 954087.0}, {"date": "2024-06-24", "close": 0.077, "volume": 4136070.0}, {"date": "2024-06-25", "close": 0.076, "volume": 2486079.0}, {"date": "2024-06-26", "close": 0.077, "volume": 2054745.0}, {"date": "2024-06-27", "close": 0.079, "volume": 3731993.0}, {"date": "2024-06-28", "close": 0.079, "volume": 3436349.0}, {"date": "2024-07-01", "close": 0.079, "volume": 5883478.0}, {"date": "2024-07-02", "close": 0.08, "volume": 2998196.0}, {"date": "2024-07-03", "close": 0.079, "volume": 1598428.0}, {"date": "2024-07-04", "close": 0.092, "volume": 9433605.0}, {"date": "2024-07-05", "close": 0.093, "volume": 12488677.0}, {"date": "2024-07-08", "close": 0.088, "volume": 4180931.0}, {"date": "2024-07-09", "close": 0.088, "volume": 2028891.0}, {"date": "2024-07-10", "close": 0.089, "volume": 3301443.0}, {"date": "2024-07-11", "close": 0.093, "volume": 3162990.0}, {"date": "2024-07-12", "close": 0.09, "volume": 3885059.0}, {"date": "2024-07-15", "close": 0.088, "volume": 2855853.0}, {"date": "2024-07-16", "close": 0.09, "volume": 1361266.0}, {"date": "2024-07-17", "close": 0.098, "volume": 22307719.0}, {"date": "2024-07-18", "close": 0.092, "volume": 5788530.0}, {"date": "2024-07-19", "close": 0.094, "volume": 1746069.0}, {"date": "2024-07-22", "close": 0.091, "volume": 383109.0}, {"date": "2024-07-23", "close": 0.092, "volume": 1258800.0}, {"date": "2024-07-24", "close": 0.084, "volume": 9482872.0}, {"date": "2024-07-25", "close": 0.083, "volume": 3817252.0}, {"date": "2024-07-26", "close": 0.082, "volume": 2426365.0}, {"date": "2024-07-29", "close": 0.083, "volume": 1116834.0}, {"date": "2024-07-30", "close": 0.083, "volume": 1292290.0}, {"date": "2024-07-31", "close": 0.079, "volume": 3892090.0}, {"date": "2024-08-01", "close": 0.078, "volume": 3550185.0}, {"date": "2024-08-02", "close": 0.077, "volume": 6134986.0}, {"date": "2024-08-05", "close": 0.073, "volume": 3657509.0}, {"date": "2024-08-06", "close": 0.073, "volume": 3366343.0}, {"date": "2024-08-07", "close": 0.078, "volume": 2804523.0}, {"date": "2024-08-08", "close": 0.076, "volume": 753191.0}, {"date": "2024-08-09", "close": 0.077, "volume": 1841431.0}, {"date": "2024-08-12", "close": 0.075, "volume": 1749608.0}, {"date": "2024-08-13", "close": 0.075, "volume": 2166400.0}, {"date": "2024-08-14", "close": 0.078, "volume": 860777.0}, {"date": "2024-08-15", "close": 0.079, "volume": 1054280.0}, {"date": "2024-08-16", "close": 0.077, "volume": 972919.0}, {"date": "2024-08-19", "close": 0.08, "volume": 817706.0}, {"date": "2024-08-20", "close": 0.076, "volume": 3018766.0}, {"date": "2024-08-21", "close": 0.079, "volume": 3229441.0}, {"date": "2024-08-22", "close": 0.079, "volume": 970502.0}, {"date": "2024-08-23", "close": 0.078, "volume": 1560248.0}, {"date": "2024-08-26", "close": 0.076, "volume": 1817383.0}, {"date": "2024-08-27", "close": 0.075, "volume": 1221519.0}, {"date": "2024-08-28", "close": 0.076, "volume": 1361746.0}, {"date": "2024-08-29", "close": 0.075, "volume": 375206.0}, {"date": "2024-08-30", "close": 0.075, "volume": 883265.0}, {"date": "2024-09-02", "close": 0.076, "volume": 374509.0}, {"date": "2024-09-03", "close": 0.074, "volume": 3744808.0}, {"date": "2024-09-04", "close": 0.076, "volume": 6408279.0}, {"date": "2024-09-05", "close": 0.074, "volume": 1113041.0}, {"date": "2024-09-06", "close": 0.07, "volume": 3462628.0}, {"date": "2024-09-09", "close": 0.072, "volume": 736715.0}, {"date": "2024-09-10", "close": 0.069, "volume": 1245204.0}, {"date": "2024-09-11", "close": 0.072, "volume": 482833.0}, {"date": "2024-09-12", "close": 0.071, "volume": 130634.0}, {"date": "2024-09-13", "close": 0.075, "volume": 790291.0}, {"date": "2024-09-16", "close": 0.074, "volume": 499187.0}, {"date": "2024-09-17", "close": 0.07, "volume": 2236996.0}, {"date": "2024-09-18", "close": 0.069, "volume": 1650053.0}, {"date": "2024-09-19", "close": 0.07, "volume": 879132.0}, {"date": "2024-09-20", "close": 0.071, "volume": 3003153.0}, {"date": "2024-09-23", "close": 0.07, "volume": 1366189.0}, {"date": "2024-09-24", "close": 0.081, "volume": 5520930.0}, {"date": "2024-09-25", "close": 0.078, "volume": 3071169.0}, {"date": "2024-09-26", "close": 0.077, "volume": 1068457.0}, {"date": "2024-09-27", "close": 0.088, "volume": 6636396.0}, {"date": "2024-09-30", "close": 0.084, "volume": 7017081.0}, {"date": "2024-10-01", "close": 0.081, "volume": 1449900.0}, {"date": "2024-10-02", "close": 0.08, "volume": 1639283.0}, {"date": "2024-10-03", "close": 0.08, "volume": 1743270.0}, {"date": "2024-10-04", "close": 0.079, "volume": 452723.0}, {"date": "2024-10-07", "close": 0.082, "volume": 701553.0}, {"date": "2024-10-08", "close": 0.08, "volume": 463085.0}, {"date": "2024-10-09", "close": 0.08, "volume": 418488.0}, {"date": "2024-10-10", "close": 0.086, "volume": 12287697.0}, {"date": "2024-10-11", "close": 0.083, "volume": 3609330.0}, {"date": "2024-10-14", "close": 0.081, "volume": 1434170.0}, {"date": "2024-10-15", "close": 0.085, "volume": 1855862.0}, {"date": "2024-10-16", "close": 0.088, "volume": 12595449.0}, {"date": "2024-10-17", "close": 0.088, "volume": 1550053.0}, {"date": "2024-10-18", "close": 0.092, "volume": 2574796.0}, {"date": "2024-10-21", "close": 0.093, "volume": 1691425.0}, {"date": "2024-10-22", "close": 0.096, "volume": 5409355.0}, {"date": "2024-10-23", "close": 0.095, "volume": 2035543.0}, {"date": "2024-10-24", "close": 0.091, "volume": 2959415.0}, {"date": "2024-10-25", "close": 0.09, "volume": 1716827.0}, {"date": "2024-10-28", "close": 0.089, "volume": 776261.0}, {"date": "2024-10-29", "close": 0.092, "volume": 1033657.0}, {"date": "2024-10-30", "close": 0.088, "volume": 2230959.0}, {"date": "2024-10-31", "close": 0.088, "volume": 301310.0}, {"date": "2024-11-01", "close": 0.088, "volume": 550401.0}, {"date": "2024-11-04", "close": 0.087, "volume": 1719388.0}, {"date": "2024-11-05", "close": 0.08, "volume": 4604553.0}, {"date": "2024-11-06", "close": 0.085, "volume": 1476035.0}, {"date": "2024-11-07", "close": 0.084, "volume": 2208109.0}, {"date": "2024-11-08", "close": 0.085, "volume": 661326.0}, {"date": "2024-11-11", "close": 0.087, "volume": 792514.0}, {"date": "2024-11-12", "close": 0.084, "volume": 722345.0}, {"date": "2024-11-13", "close": 0.082, "volume": 1249995.0}, {"date": "2024-11-14", "close": 0.085, "volume": 2300374.0}, {"date": "2024-11-15", "close": 0.084, "volume": 750758.0}, {"date": "2024-11-18", "close": 0.084, "volume": 1579289.0}, {"date": "2024-11-19", "close": 0.086, "volume": 720408.0}, {"date": "2024-11-20", "close": 0.086, "volume": 3453857.0}, {"date": "2024-11-21", "close": 0.082, "volume": 2080321.0}, {"date": "2024-11-22", "close": 0.084, "volume": 1829175.0}, {"date": "2024-11-25", "close": 0.084, "volume": 1423777.0}, {"date": "2024-11-26", "close": 0.085, "volume": 1057836.0}, {"date": "2024-11-27", "close": 0.082, "volume": 1924709.0}, {"date": "2024-11-28", "close": 0.081, "volume": 595652.0}, {"date": "2024-11-29", "close": 0.084, "volume": 627720.0}, {"date": "2024-12-02", "close": 0.08, "volume": 3596649.0}, {"date": "2024-12-03", "close": 0.079, "volume": 1671090.0}, {"date": "2024-12-04", "close": 0.078, "volume": 401584.0}, {"date": "2024-12-05", "close": 0.083, "volume": 2640206.0}, {"date": "2024-12-06", "close": 0.079, "volume": 1137235.0}, {"date": "2024-12-09", "close": 0.077, "volume": 1576090.0}, {"date": "2024-12-10", "close": 0.08, "volume": 395680.0}, {"date": "2024-12-11", "close": 0.078, "volume": 358043.0}, {"date": "2024-12-12", "close": 0.078, "volume": 366094.0}, {"date": "2024-12-13", "close": 0.079, "volume": 163585.0}, {"date": "2024-12-16", "close": 0.08, "volume": 892208.0}, {"date": "2024-12-19", "close": 0.06, "volume": 16895889.0}, {"date": "2024-12-20", "close": 0.05, "volume": 19663425.0}, {"date": "2024-12-23", "close": 0.046, "volume": 13791625.0}, {"date": "2024-12-24", "close": 0.046, "volume": 3780089.0}, {"date": "2024-12-27", "close": 0.046, "volume": 14312404.0}, {"date": "2024-12-30", "close": 0.046, "volume": 4927808.0}, {"date": "2024-12-31", "close": 0.05, "volume": 3557127.0}, {"date": "2025-01-02", "close": 0.048, "volume": 4165037.0}, {"date": "2025-01-03", "close": 0.046, "volume": 8200725.0}, {"date": "2025-01-06", "close": 0.046, "volume": 1667911.0}, {"date": "2025-01-07", "close": 0.044, "volume": 7128820.0}, {"date": "2025-01-08", "close": 0.043, "volume": 4217350.0}, {"date": "2025-01-09", "close": 0.045, "volume": 1413958.0}, {"date": "2025-01-10", "close": 0.045, "volume": 2151555.0}, {"date": "2025-01-13", "close": 0.044, "volume": 1792606.0}, {"date": "2025-01-14", "close": 0.041, "volume": 3645830.0}, {"date": "2025-01-17", "close": 0.039, "volume": 22947639.0}, {"date": "2025-01-20", "close": 0.039, "volume": 2948838.0}, {"date": "2025-01-21", "close": 0.036, "volume": 15463717.0}, {"date": "2025-01-22", "close": 0.034, "volume": 14591864.0}, {"date": "2025-01-23", "close": 0.034, "volume": 10760546.0}, {"date": "2025-01-24", "close": 0.035, "volume": 10288895.0}, {"date": "2025-01-28", "close": 0.0325, "volume": 9796802.0}, {"date": "2025-01-29", "close": 0.033, "volume": 4076931.0}, {"date": "2025-01-30", "close": 0.033, "volume": 3659710.0}, {"date": "2025-01-31", "close": 0.033, "volume": 5424925.0}, {"date": "2025-02-03", "close": 0.034, "volume": 7303940.0}, {"date": "2025-02-04", "close": 0.034, "volume": 7836089.0}, {"date": "2025-02-05", "close": 0.035, "volume": 1101176.0}, {"date": "2025-02-06", "close": 0.035, "volume": 5068212.0}, {"date": "2025-02-07", "close": 0.036, "volume": 1567344.0}, {"date": "2025-02-10", "close": 0.034, "volume": 1002369.0}, {"date": "2025-02-11", "close": 0.033, "volume": 2651163.0}, {"date": "2025-02-12", "close": 0.033, "volume": 1512630.0}, {"date": "2025-02-13", "close": 0.033, "volume": 612741.0}, {"date": "2025-02-14", "close": 0.033, "volume": 5064677.0}, {"date": "2025-02-17", "close": 0.033, "volume": 5557284.0}, {"date": "2025-02-18", "close": 0.033, "volume": 4014576.0}, {"date": "2025-02-19", "close": 0.032, "volume": 352400.0}, {"date": "2025-02-20", "close": 0.031, "volume": 9308265.0}, {"date": "2025-02-21", "close": 0.033, "volume": 3654857.0}, {"date": "2025-02-24", "close": 0.032, "volume": 1511639.0}, {"date": "2025-02-25", "close": 0.032, "volume": 2962068.0}, {"date": "2025-02-26", "close": 0.033, "volume": 1133953.0}, {"date": "2025-02-27", "close": 0.032, "volume": 2206059.0}, {"date": "2025-02-28", "close": 0.031, "volume": 6603131.0}, {"date": "2025-03-03", "close": 0.03, "volume": 5688073.0}, {"date": "2025-03-04", "close": 0.028, "volume": 4715000.0}, {"date": "2025-03-05", "close": 0.031, "volume": 5125821.0}, {"date": "2025-03-06", "close": 0.029, "volume": 1692589.0}, {"date": "2025-03-07", "close": 0.03, "volume": 1547365.0}, {"date": "2025-03-10", "close": 0.029, "volume": 1836404.0}, {"date": "2025-03-11", "close": 0.03, "volume": 2273350.0}, {"date": "2025-03-12", "close": 0.029, "volume": 1781051.0}, {"date": "2025-03-13", "close": 0.03, "volume": 1103614.0}, {"date": "2025-03-14", "close": 0.029, "volume": 1571392.0}, {"date": "2025-03-17", "close": 0.029, "volume": 2097488.0}, {"date": "2025-03-18", "close": 0.032, "volume": 2779997.0}, {"date": "2025-03-19", "close": 0.033, "volume": 3309521.0}, {"date": "2025-03-20", "close": 0.034, "volume": 2652881.0}, {"date": "2025-03-21", "close": 0.032, "volume": 3618519.0}, {"date": "2025-03-24", "close": 0.032, "volume": 2661213.0}, {"date": "2025-03-25", "close": 0.033, "volume": 812875.0}, {"date": "2025-03-26", "close": 0.032, "volume": 2536171.0}, {"date": "2025-03-27", "close": 0.033, "volume": 628281.0}, {"date": "2025-03-28", "close": 0.031, "volume": 3082073.0}, {"date": "2025-03-31", "close": 0.03, "volume": 1615473.0}, {"date": "2025-04-01", "close": 0.03, "volume": 1973911.0}, {"date": "2025-04-02", "close": 0.031, "volume": 1860511.0}, {"date": "2025-04-03", "close": 0.03, "volume": 2049020.0}, {"date": "2025-04-04", "close": 0.029, "volume": 6424732.0}, {"date": "2025-04-07", "close": 0.026, "volume": 7315386.0}, {"date": "2025-04-08", "close": 0.026, "volume": 6236149.0}, {"date": "2025-04-09", "close": 0.025, "volume": 3378603.0}, {"date": "2025-04-10", "close": 0.026, "volume": 8870243.0}, {"date": "2025-04-11", "close": 0.025, "volume": 3361021.0}, {"date": "2025-04-14", "close": 0.029, "volume": 2839988.0}, {"date": "2025-04-15", "close": 0.03, "volume": 2103408.0}, {"date": "2025-04-16", "close": 0.029, "volume": 1795680.0}, {"date": "2025-04-17", "close": 0.028, "volume": 1213992.0}, {"date": "2025-04-22", "close": 0.029, "volume": 6732811.0}, {"date": "2025-04-23", "close": 0.029, "volume": 3734514.0}, {"date": "2025-04-24", "close": 0.028, "volume": 3360108.0}, {"date": "2025-04-28", "close": 0.032, "volume": 45307216.0}, {"date": "2025-04-29", "close": 0.03, "volume": 7198581.0}, {"date": "2025-04-30", "close": 0.03, "volume": 3176668.0}, {"date": "2025-05-01", "close": 0.031, "volume": 1651437.0}, {"date": "2025-05-02", "close": 0.032, "volume": 1795429.0}, {"date": "2025-05-05", "close": 0.03, "volume": 1824038.0}, {"date": "2025-05-06", "close": 0.031, "volume": 1503204.0}, {"date": "2025-05-07", "close": 0.032, "volume": 3288663.0}, {"date": "2025-05-08", "close": 0.036, "volume": 5040505.0}, {"date": "2025-05-09", "close": 0.036, "volume": 8010106.0}, {"date": "2025-05-12", "close": 0.038, "volume": 3727627.0}, {"date": "2025-05-13", "close": 0.036, "volume": 4788138.0}, {"date": "2025-05-14", "close": 0.035, "volume": 5432701.0}, {"date": "2025-05-15", "close": 0.037, "volume": 7847074.0}, {"date": "2025-05-16", "close": 0.042, "volume": 8125509.0}, {"date": "2025-05-19", "close": 0.039, "volume": 6153887.0}, {"date": "2025-05-20", "close": 0.038, "volume": 1873814.0}, {"date": "2025-05-21", "close": 0.037, "volume": 3448529.0}, {"date": "2025-05-22", "close": 0.038, "volume": 5201810.0}, {"date": "2025-05-23", "close": 0.044, "volume": 13694126.0}, {"date": "2025-05-26", "close": 0.051, "volume": 16257691.0}, {"date": "2025-05-27", "close": 0.065, "volume": 22680252.0}, {"date": "2025-05-28", "close": 0.071, "volume": 31392088.0}, {"date": "2025-05-29", "close": 0.063, "volume": 21189445.0}, {"date": "2025-05-30", "close": 0.059, "volume": 17594535.0}, {"date": "2025-06-02", "close": 0.056, "volume": 9452140.0}, {"date": "2025-06-03", "close": 0.056, "volume": 5640491.0}, {"date": "2025-06-04", "close": 0.065, "volume": 15347383.0}, {"date": "2025-06-05", "close": 0.064, "volume": 11997885.0}, {"date": "2025-06-06", "close": 0.068, "volume": 4731246.0}, {"date": "2025-06-10", "close": 0.07, "volume": 14107087.0}, {"date": "2025-06-11", "close": 0.063, "volume": 17510052.0}, {"date": "2025-06-16", "close": 0.027, "volume": 86058281.0}, {"date": "2025-06-17", "close": 0.027, "volume": 24200972.0}, {"date": "2025-06-18", "close": 0.026, "volume": 5701295.0}, {"date": "2025-06-19", "close": 0.027, "volume": 4130387.0}, {"date": "2025-06-20", "close": 0.026, "volume": 5781689.0}, {"date": "2025-06-23", "close": 0.025, "volume": 5649049.0}, {"date": "2025-06-24", "close": 0.025, "volume": 9084760.0}, {"date": "2025-06-25", "close": 0.025, "volume": 842444.0}, {"date": "2025-06-26", "close": 0.024, "volume": 4350969.0}, {"date": "2025-06-27", "close": 0.025, "volume": 6231521.0}, {"date": "2025-06-30", "close": 0.025, "volume": 6752841.0}, {"date": "2025-07-01", "close": 0.024, "volume": 2877371.0}, {"date": "2025-07-02", "close": 0.025, "volume": 2081079.0}, {"date": "2025-07-03", "close": 0.028, "volume": 10833479.0}, {"date": "2025-07-04", "close": 0.026, "volume": 4525612.0}, {"date": "2025-07-07", "close": 0.032, "volume": 18964714.0}, {"date": "2025-07-08", "close": 0.031, "volume": 13013647.0}, {"date": "2025-07-09", "close": 0.032, "volume": 15186397.0}, {"date": "2025-07-10", "close": 0.029, "volume": 11297262.0}, {"date": "2025-07-11", "close": 0.028, "volume": 8503533.0}, {"date": "2025-07-14", "close": 0.027, "volume": 2697150.0}, {"date": "2025-07-15", "close": 0.027, "volume": 2402915.0}, {"date": "2025-07-16", "close": 0.028, "volume": 2287017.0}, {"date": "2025-07-17", "close": 0.027, "volume": 1947741.0}, {"date": "2025-07-18", "close": 0.027, "volume": 4031214.0}, {"date": "2025-07-21", "close": 0.029, "volume": 4232016.0}, {"date": "2025-07-22", "close": 0.028, "volume": 3154445.0}, {"date": "2025-07-23", "close": 0.029, "volume": 1654552.0}, {"date": "2025-07-24", "close": 0.028, "volume": 1934119.0}, {"date": "2025-07-25", "close": 0.029, "volume": 2356052.0}, {"date": "2025-07-28", "close": 0.028, "volume": 2704969.0}, {"date": "2025-07-29", "close": 0.027, "volume": 681943.0}, {"date": "2025-07-30", "close": 0.027, "volume": 1604012.0}, {"date": "2025-07-31", "close": 0.025, "volume": 7883835.0}, {"date": "2025-08-01", "close": 0.027, "volume": 2487759.0}, {"date": "2025-08-04", "close": 0.027, "volume": 622506.0}, {"date": "2025-08-05", "close": 0.027, "volume": 779716.0}, {"date": "2025-08-06", "close": 0.028, "volume": 3104124.0}, {"date": "2025-08-07", "close": 0.026, "volume": 698639.0}, {"date": "2025-08-08", "close": 0.026, "volume": 749734.0}, {"date": "2025-08-11", "close": 0.027, "volume": 5721505.0}, {"date": "2025-08-12", "close": 0.027, "volume": 2338028.0}, {"date": "2025-08-13", "close": 0.028, "volume": 510360.0}, {"date": "2025-08-18", "close": 0.032, "volume": 41106493.0}, {"date": "2025-08-19", "close": 0.029, "volume": 4303589.0}, {"date": "2025-08-20", "close": 0.029, "volume": 3560652.0}, {"date": "2025-08-21", "close": 0.03, "volume": 1030115.0}, {"date": "2025-08-22", "close": 0.028, "volume": 1640928.0}, {"date": "2025-08-25", "close": 0.028, "volume": 1293042.0}, {"date": "2025-08-26", "close": 0.029, "volume": 1971240.0}, {"date": "2025-08-27", "close": 0.028, "volume": 1493151.0}, {"date": "2025-08-28", "close": 0.028, "volume": 185999.0}, {"date": "2025-09-05", "close": 0.01, "volume": 137060905.0}, {"date": "2025-09-08", "close": 0.012, "volume": 350930279.0}, {"date": "2025-09-09", "close": 0.01, "volume": 151546482.0}, {"date": "2025-09-10", "close": 0.009, "volume": 14180020.0}, {"date": "2025-09-11", "close": 0.01, "volume": 49264044.0}, {"date": "2025-09-12", "close": 0.009, "volume": 23452631.0}, {"date": "2025-09-15", "close": 0.01, "volume": 13799260.0}, {"date": "2025-09-16", "close": 0.009, "volume": 2111743.0}, {"date": "2025-09-17", "close": 0.009, "volume": 2540525.0}, {"date": "2025-09-18", "close": 0.009, "volume": 5527181.0}, {"date": "2025-09-19", "close": 0.009, "volume": 36642683.0}, {"date": "2025-09-22", "close": 0.01, "volume": 10986998.0}, {"date": "2025-09-23", "close": 0.009, "volume": 2404052.0}, {"date": "2025-09-24", "close": 0.009, "volume": 7833843.0}, {"date": "2025-09-25", "close": 0.009, "volume": 4739782.0}, {"date": "2025-09-26", "close": 0.01, "volume": 1840062.0}, {"date": "2025-09-29", "close": 0.009, "volume": 1770932.0}, {"date": "2025-09-30", "close": 0.009, "volume": 17037215.0}, {"date": "2025-10-01", "close": 0.01, "volume": 4209085.0}, {"date": "2025-10-02", "close": 0.01, "volume": 3293250.0}, {"date": "2025-10-03", "close": 0.009, "volume": 1116004.0}, {"date": "2025-10-06", "close": 0.01, "volume": 3638008.0}, {"date": "2025-10-07", "close": 0.009, "volume": 11468395.0}, {"date": "2025-10-08", "close": 0.01, "volume": 4679849.0}, {"date": "2025-10-09", "close": 0.009, "volume": 820217.0}, {"date": "2025-10-10", "close": 0.0095, "volume": 2526400.0}, {"date": "2025-10-13", "close": 0.0095, "volume": 787696.0}, {"date": "2025-10-14", "close": 0.009, "volume": 768440.0}, {"date": "2025-10-15", "close": 0.009, "volume": 2961124.0}, {"date": "2025-10-16", "close": 0.008, "volume": 9782546.0}, {"date": "2025-10-17", "close": 0.009, "volume": 6096908.0}, {"date": "2025-10-20", "close": 0.0095, "volume": 615154.0}, {"date": "2025-10-21", "close": 0.009, "volume": 660823.0}, {"date": "2025-10-22", "close": 0.012, "volume": 109908606.0}, {"date": "2025-10-23", "close": 0.011, "volume": 14956600.0}, {"date": "2025-10-24", "close": 0.012, "volume": 13142050.0}, {"date": "2025-10-27", "close": 0.011, "volume": 14156819.0}, {"date": "2025-10-28", "close": 0.011, "volume": 10385933.0}, {"date": "2025-10-29", "close": 0.01, "volume": 3255435.0}, {"date": "2025-10-30", "close": 0.011, "volume": 17445484.0}, {"date": "2025-10-31", "close": 0.01, "volume": 9725549.0}, {"date": "2025-11-03", "close": 0.01, "volume": 152202.0}, {"date": "2025-11-04", "close": 0.01, "volume": 1385535.0}, {"date": "2025-11-05", "close": 0.009, "volume": 5776859.0}, {"date": "2025-11-06", "close": 0.01, "volume": 4948150.0}, {"date": "2025-11-07", "close": 0.01, "volume": 2717861.0}, {"date": "2025-11-10", "close": 0.011, "volume": 2699694.0}, {"date": "2025-11-11", "close": 0.01, "volume": 3744871.0}, {"date": "2025-11-12", "close": 0.01, "volume": 5587700.0}, {"date": "2025-11-13", "close": 0.011, "volume": 21298787.0}, {"date": "2025-11-14", "close": 0.01, "volume": 2338042.0}, {"date": "2025-11-17", "close": 0.011, "volume": 1254499.0}, {"date": "2025-11-18", "close": 0.011, "volume": 1296453.0}, {"date": "2025-11-19", "close": 0.01, "volume": 894925.0}, {"date": "2025-11-20", "close": 0.011, "volume": 5442317.0}, {"date": "2025-11-21", "close": 0.01, "volume": 3535329.0}, {"date": "2025-11-24", "close": 0.011, "volume": 2100717.0}, {"date": "2025-11-25", "close": 0.01, "volume": 1197897.0}, {"date": "2025-11-26", "close": 0.01, "volume": 9022668.0}, {"date": "2025-11-27", "close": 0.012, "volume": 19983982.0}, {"date": "2025-11-28", "close": 0.012, "volume": 10770097.0}, {"date": "2025-12-01", "close": 0.013, "volume": 2385991.0}, {"date": "2025-12-02", "close": 0.011, "volume": 1150957.0}, {"date": "2025-12-03", "close": 0.012, "volume": 2093389.0}, {"date": "2025-12-04", "close": 0.012, "volume": 2115751.0}, {"date": "2025-12-05", "close": 0.012, "volume": 6643860.0}, {"date": "2025-12-08", "close": 0.011, "volume": 1052519.0}, {"date": "2025-12-09", "close": 0.012, "volume": 668085.0}, {"date": "2025-12-10", "close": 0.012, "volume": 47705813.0}, {"date": "2025-12-11", "close": 0.011, "volume": 7092562.0}, {"date": "2025-12-12", "close": 0.012, "volume": 3289854.0}, {"date": "2025-12-15", "close": 0.011, "volume": 1640391.0}, {"date": "2025-12-16", "close": 0.011, "volume": 1392902.0}, {"date": "2025-12-17", "close": 0.011, "volume": 1014113.0}, {"date": "2025-12-18", "close": 0.011, "volume": 299157.0}, {"date": "2025-12-19", "close": 0.012, "volume": 2333273.0}, {"date": "2025-12-22", "close": 0.012, "volume": 190741.0}, {"date": "2025-12-23", "close": 0.011, "volume": 1311666.0}, {"date": "2025-12-24", "close": 0.012, "volume": 493759.0}, {"date": "2025-12-29", "close": 0.011, "volume": 1093937.0}, {"date": "2025-12-30", "close": 0.011, "volume": 292510.0}, {"date": "2025-12-31", "close": 0.011, "volume": 13837917.0}, {"date": "2026-01-02", "close": 0.0115, "volume": 2700438.0}, {"date": "2026-01-05", "close": 0.011, "volume": 473512.0}, {"date": "2026-01-06", "close": 0.011, "volume": 2046098.0}, {"date": "2026-01-07", "close": 0.012, "volume": 1548708.0}, {"date": "2026-01-08", "close": 0.0115, "volume": 1448334.0}, {"date": "2026-01-09", "close": 0.0115, "volume": 198371.0}, {"date": "2026-01-12", "close": 0.011, "volume": 1046789.0}, {"date": "2026-01-13", "close": 0.012, "volume": 17644889.0}, {"date": "2026-01-14", "close": 0.012, "volume": 12932659.0}, {"date": "2026-01-15", "close": 0.011, "volume": 4790004.0}, {"date": "2026-01-16", "close": 0.011, "volume": 401412.0}, {"date": "2026-01-19", "close": 0.01, "volume": 528077.0}, {"date": "2026-01-20", "close": 0.011, "volume": 133805.0}, {"date": "2026-01-21", "close": 0.0105, "volume": 544152.0}, {"date": "2026-01-22", "close": 0.011, "volume": 637902.0}, {"date": "2026-01-23", "close": 0.01, "volume": 1540739.0}, {"date": "2026-01-27", "close": 0.011, "volume": 1148892.0}, {"date": "2026-01-28", "close": 0.011, "volume": 19226110.0}, {"date": "2026-01-29", "close": 0.009, "volume": 2635242.0}, {"date": "2026-01-30", "close": 0.009, "volume": 9717807.0}, {"date": "2026-02-02", "close": 0.01, "volume": 1295872.0}, {"date": "2026-02-03", "close": 0.009, "volume": 424069.0}, {"date": "2026-02-04", "close": 0.0095, "volume": 139647.0}, {"date": "2026-02-05", "close": 0.009, "volume": 1401828.0}, {"date": "2026-02-06", "close": 0.009, "volume": 1896112.0}, {"date": "2026-02-09", "close": 0.009, "volume": 937649.0}, {"date": "2026-02-10", "close": 0.01, "volume": 345074.0}, {"date": "2026-02-11", "close": 0.01, "volume": 2080469.0}, {"date": "2026-02-12", "close": 0.009, "volume": 509594.0}, {"date": "2026-02-13", "close": 0.009, "volume": 20000.0}, {"date": "2026-02-16", "close": 0.009, "volume": 1020737.0}, {"date": "2026-02-17", "close": 0.009, "volume": 647604.0}, {"date": "2026-02-18", "close": 0.012, "volume": 17609116.0}, {"date": "2026-02-19", "close": 0.012, "volume": 40054632.0}, {"date": "2026-02-20", "close": 0.013, "volume": 8888663.0}, {"date": "2026-02-23", "close": 0.013, "volume": 3369223.0}, {"date": "2026-02-24", "close": 0.012, "volume": 605784.0}, {"date": "2026-02-25", "close": 0.013, "volume": 763388.0}, {"date": "2026-02-26", "close": 0.013, "volume": 550422.0}, {"date": "2026-02-27", "close": 0.013, "volume": 7174146.0}, {"date": "2026-03-02", "close": 0.013, "volume": 874372.0}, {"date": "2026-03-03", "close": 0.011, "volume": 1811436.0}, {"date": "2026-03-04", "close": 0.012, "volume": 1823070.0}, {"date": "2026-03-05", "close": 0.0115, "volume": 145481.0}, {"date": "2026-03-06", "close": 0.011, "volume": 465947.0}, {"date": "2026-03-09", "close": 0.01, "volume": 4051065.0}, {"date": "2026-03-10", "close": 0.011, "volume": 2036804.0}, {"date": "2026-03-11", "close": 0.012, "volume": 1852745.0}, {"date": "2026-03-12", "close": 0.012, "volume": 100056.0}, {"date": "2026-03-13", "close": 0.011, "volume": 2715412.0}, {"date": "2026-03-16", "close": 0.011, "volume": 1791271.0}, {"date": "2026-03-17", "close": 0.0115, "volume": 627876.0}, {"date": "2026-03-18", "close": 0.012, "volume": 335288.0}, {"date": "2026-03-19", "close": 0.012, "volume": 2132875.0}, {"date": "2026-03-20", "close": 0.011, "volume": 37169.0}, {"date": "2026-03-23", "close": 0.012, "volume": 2639311.0}, {"date": "2026-03-24", "close": 0.0115, "volume": 756258.0}, {"date": "2026-03-25", "close": 0.012, "volume": 6198.0}, {"date": "2026-03-26", "close": 0.011, "volume": 2914791.0}, {"date": "2026-03-27", "close": 0.011, "volume": 1278689.0}, {"date": "2026-03-30", "close": 0.0105, "volume": 186129.0}, {"date": "2026-03-31", "close": 0.011, "volume": 572983.0}, {"date": "2026-04-01", "close": 0.01, "volume": 1471085.0}, {"date": "2026-04-02", "close": 0.011, "volume": 9344629.0}, {"date": "2026-04-07", "close": 0.01, "volume": 1740207.0}, {"date": "2026-04-08", "close": 0.0105, "volume": 812969.0}, {"date": "2026-04-09", "close": 0.01, "volume": 187456.0}, {"date": "2026-04-10", "close": 0.011, "volume": 3949255.0}, {"date": "2026-04-13", "close": 0.01, "volume": 1423391.0}, {"date": "2026-04-14", "close": 0.01, "volume": 895391.0}, {"date": "2026-04-15", "close": 0.01, "volume": 932329.0}, {"date": "2026-04-16", "close": 0.01, "volume": 640192.0}, {"date": "2026-04-17", "close": 0.01, "volume": 1129591.0}, {"date": "2026-04-20", "close": 0.011, "volume": 2267058.0}, {"date": "2026-04-21", "close": 0.011, "volume": 420651.0}, {"date": "2026-04-22", "close": 0.011, "volume": 6800172.0}, {"date": "2026-04-23", "close": 0.011, "volume": 1617196.0}, {"date": "2026-04-24", "close": 0.011, "volume": 16759.0}, {"date": "2026-08-31", "close": 0.01, "volume": 12246419.0}, {"date": "2026-09-01", "close": 0.009, "volume": 3938681.0}, {"date": "2026-09-02", "close": 0.01, "volume": 586412.0}, {"date": "2026-09-03", "close": 0.008, "volume": 25219629.0}, {"date": "2026-09-04", "close": 0.009, "volume": 15167056.0}, {"date": "2026-09-07", "close": 0.009, "volume": 5420566.0}, {"date": "2026-09-08", "close": 0.01, "volume": 5165012.0}, {"date": "2026-09-09", "close": 0.01, "volume": 1224338.0}, {"date": "2026-09-10", "close": 0.0095, "volume": 68695.0}, {"date": "2026-09-11", "close": 0.009, "volume": 533351.0}, {"date": "2026-09-14", "close": 0.009, "volume": 216063.0}, {"date": "2026-09-15", "close": 0.009, "volume": 2227540.0}, {"date": "2026-09-16", "close": 0.009, "volume": 832359.0}, {"date": "2026-09-17", "close": 0.009, "volume": 164991.0}, {"date": "2026-09-18", "close": 0.009, "volume": 1034937.0}], "refreshing": true}