{"ticker": "ASN", "overview": {"name": "Anson Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASN", "has_prices": true, "as_of": "2026-09-18", "last": 0.044, "prev_close": 0.044, "change": 0.0, "change_pct": 0.0, "session_volume": 1998077.0, "vwap_5": 0.04439738884967098, "vwap_20": 0.047640699532822316, "vwap_60": 0.04566997352970388, "vwap_250": 0.06554498451535544, "high_52w": 0.105, "low_52w": 0.041, "avg_volume_20": 2465325.35, "sessions": 400, "market_cap": {"value": 71439339.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126036", "src": "ASX", "ticker": "ASN", "cik": "", "company": "Anson Resources Limited", "company_raw": "Anson Resources 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": "Substantial-holder notice lands on ASN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126036", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-17", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-17", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael van Uffelen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-17", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-17", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael van Uffelen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Richardson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/asn", "needs_ocr": 0}], "directors": [{"name": "Michael van Uffelen", "first_seen": "2022-12-06", "last_seen": "2024-11-17", "status": "current", "notices": 4}, {"name": "Tim Murray", "first_seen": "2024-05-05", "last_seen": "2026-07-06", "status": "current", "notices": 9}, {"name": "Greg Knox", "first_seen": "2022-12-06", "last_seen": "2026-07-06", "status": "current", "notices": 10}, {"name": "Bruce Richardson", "first_seen": "2022-12-06", "last_seen": "2026-07-06", "status": "current", "notices": 10}, {"name": "Amended", "first_seen": "2014-12-12", "last_seen": "2014-12-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155004-6A1352291"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Anson Resources IMARC 2026 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154021-6A1351805"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153893-6A1351731"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153892-6A1351728"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3X - Ward Davis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153766-6A1351678"}], "performance": {"ticker": "ASN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-07-08", "close": 0.174546, "volume": 455623.0}, {"date": "2010-07-12", "close": 0.1696975, "volume": 46406.0}, {"date": "2010-07-13", "close": 0.1696975, "volume": 103125.0}, {"date": "2010-07-15", "close": 0.1696975, "volume": 51562.0}, {"date": "2010-07-19", "close": 0.1696975, "volume": 67031.0}, {"date": "2010-07-20", "close": 0.164849, "volume": 254718.0}, {"date": "2010-07-21", "close": 0.164849, "volume": 45375.0}, {"date": "2010-07-27", "close": 0.184243, "volume": 211406.0}, {"date": "2010-07-29", "close": 0.184243, "volume": 239062.0}, {"date": "2010-08-03", "close": 0.184243, "volume": 132187.0}, {"date": "2010-08-04", "close": 0.174546, "volume": 15469.0}, {"date": "2010-08-09", "close": 0.174546, "volume": 25781.0}, {"date": "2010-08-10", "close": 0.174546, "volume": 12891.0}, {"date": "2010-08-11", "close": 0.174546, "volume": 128906.0}, {"date": "2010-08-12", "close": 0.1696975, "volume": 24750.0}, {"date": "2010-08-13", "close": 0.1696975, "volume": 10312.0}, {"date": "2010-08-17", "close": 0.174546, "volume": 72187.0}, {"date": "2010-08-18", "close": 0.1890915, "volume": 41250.0}, {"date": "2010-08-20", "close": 0.174546, "volume": 51562.0}, {"date": "2010-08-23", "close": 0.174546, "volume": 25781.0}, {"date": "2010-08-24", "close": 0.1696975, "volume": 61875.0}, {"date": "2010-08-26", "close": 0.174546, "volume": 10312.0}, {"date": "2010-09-01", "close": 0.155152, "volume": 25781.0}, {"date": "2010-09-06", "close": 0.1600005, "volume": 10312.0}, {"date": "2010-09-08", "close": 0.1600005, "volume": 92812.0}, {"date": "2010-09-14", "close": 0.155152, "volume": 77344.0}, {"date": "2010-09-16", "close": 0.155152, "volume": 25781.0}, {"date": "2010-09-17", "close": 0.155152, "volume": 32484.0}, {"date": "2010-09-20", "close": 0.1503035, "volume": 80953.0}, {"date": "2010-09-22", "close": 0.1503035, "volume": 5156.0}, {"date": "2010-09-23", "close": 0.145455, "volume": 32484.0}, {"date": "2010-09-24", "close": 0.1503035, "volume": 5156.0}, {"date": "2010-09-28", "close": 0.1503035, "volume": 123750.0}, {"date": "2010-09-30", "close": 0.1890915, "volume": 56822.0}, {"date": "2010-10-01", "close": 0.1890915, "volume": 2645.0}, {"date": "2010-10-05", "close": 0.19394, "volume": 186862.0}, {"date": "2010-10-28", "close": 0.1600005, "volume": 15674.0}, {"date": "2010-11-09", "close": 0.1309095, "volume": 25781.0}, {"date": "2010-11-16", "close": 0.1309095, "volume": 25781.0}, {"date": "2010-11-17", "close": 0.1309095, "volume": 113437.0}, {"date": "2010-11-25", "close": 0.126061, "volume": 53437.0}, {"date": "2010-12-01", "close": 0.126061, "volume": 51562.0}, {"date": "2010-12-13", "close": 0.1309095, "volume": 46303.0}, {"date": "2011-01-06", "close": 0.126061, "volume": 10312.0}, {"date": "2011-01-13", "close": 0.126061, "volume": 54140.0}, {"date": "2011-01-14", "close": 0.126061, "volume": 30937.0}, {"date": "2011-01-18", "close": 0.126061, "volume": 8438.0}, {"date": "2011-01-24", "close": 0.126061, "volume": 51562.0}, {"date": "2011-02-09", "close": 0.126061, "volume": 24131.0}, {"date": "2011-02-10", "close": 0.126061, "volume": 10312.0}, {"date": "2011-02-14", "close": 0.126061, "volume": 48056.0}, {"date": "2011-02-24", "close": 0.126061, "volume": 15881.0}, {"date": "2011-02-28", "close": 0.116364, "volume": 8250.0}, {"date": "2011-03-01", "close": 0.116364, "volume": 18235.0}, {"date": "2011-03-10", "close": 0.09697, "volume": 103125.0}, {"date": "2011-03-29", "close": 0.077576, "volume": 10312.0}, {"date": "2011-03-31", "close": 0.077576, "volume": 10312.0}, {"date": "2011-04-12", "close": 0.077576, "volume": 10312.0}, {"date": "2011-04-27", "close": 0.077576, "volume": 10312.0}, {"date": "2011-05-03", "close": 0.0824245, "volume": 59761.0}, {"date": "2011-05-04", "close": 0.0824245, "volume": 123937.0}, {"date": "2011-05-23", "close": 0.0824245, "volume": 58884.0}, {"date": "2011-05-26", "close": 0.0824245, "volume": 95803.0}, {"date": "2011-05-27", "close": 0.0824245, "volume": 7322.0}, {"date": "2011-06-01", "close": 0.077576, "volume": 444607.0}, {"date": "2011-06-07", "close": 0.0523638, "volume": 51562.0}, {"date": "2011-06-08", "close": 0.067879, "volume": 251246.0}, {"date": "2011-06-10", "close": 0.067879, "volume": 20625.0}, {"date": "2011-06-15", "close": 0.067879, "volume": 30937.0}, {"date": "2011-06-16", "close": 0.067879, "volume": 51562.0}, {"date": "2011-06-20", "close": 0.067879, "volume": 52972.0}, {"date": "2011-06-29", "close": 0.058182, "volume": 41250.0}, {"date": "2011-07-04", "close": 0.058182, "volume": 20625.0}, {"date": "2011-07-13", "close": 0.0630305, "volume": 116531.0}, {"date": "2011-07-14", "close": 0.058182, "volume": 72187.0}, {"date": "2011-07-15", "close": 0.0562426, "volume": 30937.0}, {"date": "2011-07-18", "close": 0.058182, "volume": 134062.0}, {"date": "2011-08-18", "close": 0.058182, "volume": 206249.0}, {"date": "2011-08-23", "close": 0.058182, "volume": 25781.0}, {"date": "2011-08-26", "close": 0.0533335, "volume": 51562.0}, {"date": "2011-09-05", "close": 0.058182, "volume": 206249.0}, {"date": "2011-09-06", "close": 0.058182, "volume": 76312.0}, {"date": "2011-09-08", "close": 0.058182, "volume": 36094.0}, {"date": "2011-09-12", "close": 0.067879, "volume": 206249.0}, {"date": "2011-09-13", "close": 0.067879, "volume": 20625.0}, {"date": "2011-10-06", "close": 0.067879, "volume": 108279.0}, {"date": "2011-10-12", "close": 0.067879, "volume": 61875.0}, {"date": "2011-10-18", "close": 0.0630305, "volume": 63937.0}, {"date": "2011-10-25", "close": 0.0630305, "volume": 82500.0}, {"date": "2011-10-26", "close": 0.0630305, "volume": 56719.0}, {"date": "2011-11-10", "close": 0.0630305, "volume": 20625.0}, {"date": "2011-11-22", "close": 0.0630305, "volume": 10312.0}, {"date": "2011-12-08", "close": 0.0630305, "volume": 77344.0}, {"date": "2011-12-12", "close": 0.0407274, "volume": 170156.0}, {"date": "2011-12-13", "close": 0.0368486, "volume": 61875.0}, {"date": "2011-12-19", "close": 0.0358789, "volume": 10312.0}, {"date": "2012-01-04", "close": 0.038788, "volume": 41250.0}, {"date": "2012-01-18", "close": 0.0416971, "volume": 4453.0}, {"date": "2012-02-01", "close": 0.0436365, "volume": 515623.0}, {"date": "2012-02-09", "close": 0.0436365, "volume": 25781.0}, {"date": "2012-02-14", "close": 0.0436365, "volume": 128906.0}, {"date": "2012-02-27", "close": 0.0416971, "volume": 10312.0}, {"date": "2012-03-28", "close": 0.0407274, "volume": 20625.0}, {"date": "2012-04-24", "close": 0.0416971, "volume": 206249.0}, {"date": "2012-04-26", "close": 0.0407274, "volume": 82500.0}, {"date": "2012-04-27", "close": 0.0407274, "volume": 1.0}, {"date": "2012-04-30", "close": 0.0407274, "volume": 30934.0}, {"date": "2012-05-02", "close": 0.0416971, "volume": 206249.0}, {"date": "2012-05-14", "close": 0.0407274, "volume": 30937.0}, {"date": "2012-05-30", "close": 0.038788, "volume": 46406.0}, {"date": "2012-06-06", "close": 0.0407274, "volume": 51562.0}, {"date": "2012-06-13", "close": 0.0407274, "volume": 206249.0}, {"date": "2012-06-20", "close": 0.038788, "volume": 56719.0}, {"date": "2012-06-21", "close": 0.029091, "volume": 103125.0}, {"date": "2012-07-11", "close": 0.0300607, "volume": 164989.0}, {"date": "2012-07-16", "close": 0.0300607, "volume": 46875.0}, {"date": "2012-07-17", "close": 0.0300607, "volume": 93750.0}, {"date": "2012-08-24", "close": 0.0310304, "volume": 206249.0}, {"date": "2012-08-28", "close": 0.0300607, "volume": 106885.0}, {"date": "2012-09-05", "close": 0.0223031, "volume": 1561283.0}, {"date": "2012-09-06", "close": 0.0213334, "volume": 515623.0}, {"date": "2012-09-10", "close": 0.0213334, "volume": 97968.0}, {"date": "2012-09-11", "close": 0.0213334, "volume": 27189.0}, {"date": "2012-09-12", "close": 0.0213334, "volume": 70367.0}, {"date": "2012-09-13", "close": 0.0213334, "volume": 89718.0}, {"date": "2012-09-17", "close": 0.0213334, "volume": 134578.0}, {"date": "2012-09-18", "close": 0.0213334, "volume": 103125.0}, {"date": "2012-10-01", "close": 0.019394, "volume": 487174.0}, {"date": "2012-10-02", "close": 0.0242425, "volume": 56807.0}, {"date": "2012-10-05", "close": 0.0242425, "volume": 36985.0}, {"date": "2012-10-08", "close": 0.0242425, "volume": 9891.0}, {"date": "2012-10-23", "close": 0.0252122, "volume": 464061.0}, {"date": "2012-11-08", "close": 0.0261819, "volume": 778540.0}, {"date": "2012-11-09", "close": 0.0281213, "volume": 103125.0}, {"date": "2012-11-26", "close": 0.0252122, "volume": 376405.0}, {"date": "2012-12-07", "close": 0.0261819, "volume": 30937.0}, {"date": "2012-12-13", "close": 0.0281213, "volume": 340311.0}, {"date": "2012-12-18", "close": 0.0281213, "volume": 4598.0}, {"date": "2012-12-19", "close": 0.029091, "volume": 113437.0}, {"date": "2012-12-27", "close": 0.029091, "volume": 154687.0}, {"date": "2012-12-31", "close": 0.0281213, "volume": 227432.0}, {"date": "2013-01-07", "close": 0.0281213, "volume": 133504.0}, {"date": "2013-01-08", "close": 0.0242425, "volume": 10312.0}, {"date": "2013-01-15", "close": 0.0242425, "volume": 41250.0}, {"date": "2013-01-16", "close": 0.0242425, "volume": 139218.0}, {"date": "2013-01-23", "close": 0.0261819, "volume": 99042.0}, {"date": "2013-01-29", "close": 0.029091, "volume": 92812.0}, {"date": "2013-01-31", "close": 0.0261819, "volume": 51562.0}, {"date": "2013-03-01", "close": 0.0126061, "volume": 103125.0}, {"date": "2013-03-21", "close": 0.019394, "volume": 10312.0}, {"date": "2013-03-25", "close": 0.0213334, "volume": 154687.0}, {"date": "2013-03-28", "close": 0.0223031, "volume": 103125.0}, {"date": "2013-04-03", "close": 0.0223031, "volume": 15469.0}, {"date": "2013-04-08", "close": 0.019394, "volume": 67031.0}, {"date": "2013-05-15", "close": 0.0213334, "volume": 103125.0}, {"date": "2013-05-24", "close": 0.0261819, "volume": 24761.0}, {"date": "2013-11-15", "close": 0.0261819, "volume": 125967.0}, {"date": "2014-01-09", "close": 0.009697, "volume": 51562.0}, {"date": "2014-01-13", "close": 0.0116364, "volume": 515623.0}, {"date": "2014-01-14", "close": 0.0135758, "volume": 51562.0}, {"date": "2014-01-29", "close": 0.0155152, "volume": 51562.0}, {"date": "2014-01-30", "close": 0.0155152, "volume": 41250.0}, {"date": "2014-02-11", "close": 0.0155152, "volume": null}, {"date": "2014-02-20", "close": 0.0174546, "volume": 371249.0}, {"date": "2014-02-21", "close": 0.0184243, "volume": 206249.0}, {"date": "2014-02-24", "close": 0.0174546, "volume": 213974.0}, {"date": "2014-03-18", "close": 0.0155152, "volume": 10312.0}, {"date": "2014-03-31", "close": 0.0145455, "volume": 20625.0}, {"date": "2014-04-11", "close": 0.0145455, "volume": 665657.0}, {"date": "2014-05-07", "close": 0.0116364, "volume": 10312.0}, {"date": "2014-05-12", "close": 0.0116364, "volume": 15469.0}, {"date": "2014-07-16", "close": 0.009697, "volume": 64453.0}, {"date": "2014-08-13", "close": 0.009697, "volume": 397030.0}, {"date": "2014-08-14", "close": 0.0135758, "volume": 448592.0}, {"date": "2014-09-15", "close": 0.0145455, "volume": 20625.0}, {"date": "2014-09-19", "close": 0.019394, "volume": 25781.0}, {"date": "2014-10-13", "close": 0.0145455, "volume": 304218.0}, {"date": "2015-01-08", "close": 0.0116364, "volume": 647623.0}, {"date": "2015-03-03", "close": 0.0087273, "volume": 618748.0}, {"date": "2015-03-16", "close": 0.0058182, "volume": 492936.0}, {"date": "2015-03-30", "close": 0.0058182, "volume": 206249.0}, {"date": "2015-04-09", "close": 0.0058182, "volume": 10312.0}, {"date": "2015-05-13", "close": 0.009697, "volume": 63937.0}, {"date": "2015-05-18", "close": 0.009697, "volume": 193874.0}, {"date": "2015-05-21", "close": 0.009697, "volume": 309374.0}, {"date": "2015-05-28", "close": 0.009697, "volume": 464061.0}, {"date": "2015-06-10", "close": 0.009697, "volume": 128906.0}, {"date": "2015-06-18", "close": 0.0077576, "volume": 25781.0}, {"date": "2015-06-26", "close": 0.0087273, "volume": 170156.0}, {"date": "2015-07-15", "close": 0.0087273, "volume": 200577.0}, {"date": "2015-07-24", "close": 0.0087273, "volume": 3609.0}, {"date": "2015-09-07", "close": 0.0067879, "volume": 101062.0}, {"date": "2015-09-14", "close": 0.0067879, "volume": 103125.0}, {"date": "2015-11-16", "close": 0.0087273, "volume": 73734.0}, {"date": "2015-12-01", "close": 0.0087273, "volume": 103125.0}, {"date": "2015-12-02", "close": 0.0087273, "volume": 226874.0}, {"date": "2015-12-07", "close": 0.0087273, "volume": 3094.0}, {"date": "2015-12-09", "close": 0.009697, "volume": 128906.0}, {"date": "2015-12-10", "close": 0.009697, "volume": 73734.0}, {"date": "2015-12-18", "close": 0.0145455, "volume": 261421.0}, {"date": "2016-01-08", "close": 0.0126061, "volume": 319687.0}, {"date": "2016-01-14", "close": 0.0106667, "volume": 75281.0}, {"date": "2016-01-19", "close": 0.0126061, "volume": 10312.0}, {"date": "2016-01-28", "close": 0.0164849, "volume": 464061.0}, {"date": "2016-01-29", "close": 0.0164849, "volume": 206249.0}, {"date": "2016-02-04", "close": 0.0126061, "volume": 206249.0}, {"date": "2016-02-05", "close": 0.0145455, "volume": 25781.0}, {"date": "2016-02-10", "close": 0.0164849, "volume": 154687.0}, {"date": "2016-02-12", "close": 0.0164849, "volume": 268124.0}, {"date": "2016-02-26", "close": 0.0145455, "volume": 20256.0}, {"date": "2016-03-02", "close": 0.0155152, "volume": 128906.0}, {"date": "2016-03-07", "close": 0.0145455, "volume": 495368.0}, {"date": "2016-03-08", "close": 0.019394, "volume": 25781.0}, {"date": "2016-03-18", "close": 0.0184243, "volume": 103125.0}, {"date": "2016-03-21", "close": 0.0145455, "volume": 93750.0}, {"date": "2016-04-12", "close": 0.0184243, "volume": 103125.0}, {"date": "2016-04-13", "close": 0.0281213, "volume": 20625.0}, {"date": "2016-04-18", "close": 0.0242425, "volume": 20625.0}, {"date": "2016-04-20", "close": 0.0242425, "volume": 683326.0}, {"date": "2016-04-21", "close": 0.029091, "volume": 103125.0}, {"date": "2016-04-22", "close": 0.0271516, "volume": 176249.0}, {"date": "2016-04-26", "close": 0.0271516, "volume": 131594.0}, {"date": "2016-04-27", "close": 0.029091, "volume": 304717.0}, {"date": "2016-05-03", "close": 0.029091, "volume": 20625.0}, {"date": "2016-05-04", "close": 0.029091, "volume": 23376.0}, {"date": "2016-05-06", "close": 0.029091, "volume": 53864.0}, {"date": "2016-05-10", "close": 0.0310304, "volume": 145096.0}, {"date": "2016-05-11", "close": 0.029091, "volume": 20625.0}, {"date": "2016-05-13", "close": 0.029091, "volume": 5156.0}, {"date": "2016-05-16", "close": 0.0300607, "volume": 51562.0}, {"date": "2016-05-17", "close": 0.0310304, "volume": 94874.0}, {"date": "2016-05-18", "close": 0.0339395, "volume": 45684.0}, {"date": "2016-05-24", "close": 0.038788, "volume": 106218.0}, {"date": "2016-05-27", "close": 0.038788, "volume": 53625.0}, {"date": "2016-05-30", "close": 0.038788, "volume": 36094.0}, {"date": "2016-06-02", "close": 0.0339395, "volume": 111375.0}, {"date": "2016-06-09", "close": 0.0339395, "volume": 132515.0}, {"date": "2016-06-10", "close": 0.0339395, "volume": 61875.0}, {"date": "2016-06-14", "close": 0.0339395, "volume": 30937.0}, {"date": "2016-06-20", "close": 0.0349092, "volume": 31453.0}, {"date": "2016-06-22", "close": 0.0339395, "volume": 80437.0}, {"date": "2016-07-01", "close": 0.0281213, "volume": 20625.0}, {"date": "2016-07-05", "close": 0.029091, "volume": 37620.0}, {"date": "2016-07-06", "close": 0.0339395, "volume": 19594.0}, {"date": "2016-07-08", "close": 0.029091, "volume": 112500.0}, {"date": "2016-07-12", "close": 0.0310304, "volume": 20625.0}, {"date": "2016-07-14", "close": 0.0339395, "volume": 16500.0}, {"date": "2016-07-15", "close": 0.0310304, "volume": 15469.0}, {"date": "2016-07-19", "close": 0.029091, "volume": 171093.0}, {"date": "2016-07-20", "close": 0.029091, "volume": 82500.0}, {"date": "2016-07-22", "close": 0.0310304, "volume": 103125.0}, {"date": "2016-07-25", "close": 0.0320001, "volume": 51562.0}, {"date": "2016-07-27", "close": 0.0271516, "volume": 18047.0}, {"date": "2016-07-28", "close": 0.0320001, "volume": 16500.0}, {"date": "2016-07-29", "close": 0.0320001, "volume": 237702.0}, {"date": "2016-08-01", "close": 0.0300607, "volume": 26812.0}, {"date": "2016-08-02", "close": 0.0320001, "volume": 22844.0}, {"date": "2016-08-16", "close": 0.027, "volume": 25000.0}, {"date": "2016-08-17", "close": 0.027, "volume": 12105.0}, {"date": "2016-08-19", "close": 0.027, "volume": 40000.0}, {"date": "2016-08-22", "close": 0.025, "volume": 18186.0}, {"date": "2016-08-23", "close": 0.025, "volume": 1000.0}, {"date": "2016-08-24", "close": 0.024, "volume": 161689.0}, {"date": "2016-08-26", "close": 0.022, "volume": 300100.0}, {"date": "2016-08-29", "close": 0.023, "volume": 355000.0}, {"date": "2016-08-30", "close": 0.023, "volume": 160000.0}, {"date": "2016-08-31", "close": 0.02, "volume": 54900.0}, {"date": "2016-09-01", "close": 0.019, "volume": 50000.0}, {"date": "2016-09-02", "close": 0.016, "volume": 285100.0}, {"date": "2016-09-07", "close": 0.019, "volume": 140000.0}, {"date": "2016-09-12", "close": 0.019, "volume": 50000.0}, {"date": "2016-09-13", "close": 0.017, "volume": 145555.0}, {"date": "2016-09-16", "close": 0.021, "volume": 295555.0}, {"date": "2016-09-19", "close": 0.025, "volume": 86311.0}, {"date": "2016-09-20", "close": 0.027, "volume": 393803.0}, {"date": "2016-09-21", "close": 0.033, "volume": 1120753.0}, {"date": "2016-09-22", "close": 0.033, "volume": 45919.0}, {"date": "2016-09-27", "close": 0.025, "volume": 769999.0}, {"date": "2016-09-29", "close": 0.025, "volume": 170000.0}, {"date": "2016-10-04", "close": 0.027, "volume": 71300.0}, {"date": "2016-10-05", "close": 0.029, "volume": 240000.0}, {"date": "2016-10-06", "close": 0.029, "volume": 80000.0}, {"date": "2016-10-07", "close": 0.032, "volume": 671300.0}, {"date": "2016-10-11", "close": 0.031, "volume": 130000.0}, {"date": "2016-10-12", "close": 0.03, "volume": 218555.0}, {"date": "2016-10-13", "close": 0.03, "volume": 40000.0}, {"date": "2016-10-14", "close": 0.033, "volume": 336000.0}, {"date": "2016-10-17", "close": 0.031, "volume": 25000.0}, {"date": "2016-10-19", "close": 0.035, "volume": 237247.0}, {"date": "2016-10-20", "close": 0.036, "volume": 1084700.0}, {"date": "2016-10-21", "close": 0.036, "volume": 1790910.0}, {"date": "2016-10-24", "close": 0.036, "volume": 97818.0}, {"date": "2016-10-26", "close": 0.031, "volume": 1253895.0}, {"date": "2016-10-27", "close": 0.029, "volume": 285100.0}, {"date": "2016-10-28", "close": 0.033, "volume": 160000.0}, {"date": "2016-10-31", "close": 0.031, "volume": 215714.0}, {"date": "2016-11-02", "close": 0.034, "volume": 250000.0}, {"date": "2016-11-03", "close": 0.034, "volume": 150000.0}, {"date": "2016-11-04", "close": 0.031, "volume": 158200.0}, {"date": "2016-11-07", "close": 0.035, "volume": 68443.0}, {"date": "2016-11-09", "close": 0.029, "volume": 931557.0}, {"date": "2016-11-14", "close": 0.033, "volume": 381541.0}, {"date": "2016-11-15", "close": 0.03, "volume": 1230368.0}, {"date": "2016-11-16", "close": 0.03, "volume": 126000.0}, {"date": "2016-11-17", "close": 0.03, "volume": 115415.0}, {"date": "2016-11-18", "close": 0.029, "volume": 292100.0}, {"date": "2016-11-21", "close": 0.026, "volume": 135000.0}, {"date": "2016-11-22", "close": 0.026, "volume": 820500.0}, {"date": "2016-11-24", "close": 0.027, "volume": 182330.0}, {"date": "2016-11-28", "close": 0.027, "volume": 10400.0}, {"date": "2016-11-29", "close": 0.027, "volume": 353900.0}, {"date": "2016-11-30", "close": 0.029, "volume": 417500.0}, {"date": "2016-12-01", "close": 0.025, "volume": 300000.0}, {"date": "2016-12-02", "close": 0.026, "volume": 158134.0}, {"date": "2016-12-05", "close": 0.025, "volume": 800000.0}, {"date": "2016-12-06", "close": 0.027, "volume": 55002.0}, {"date": "2016-12-07", "close": 0.026, "volume": 200000.0}, {"date": "2016-12-08", "close": 0.027, "volume": 169998.0}, {"date": "2016-12-09", "close": 0.027, "volume": 113868.0}, {"date": "2016-12-12", "close": 0.027, "volume": 519950.0}, {"date": "2016-12-15", "close": 0.029, "volume": 725050.0}, {"date": "2016-12-16", "close": 0.026, "volume": 85132.0}, {"date": "2016-12-19", "close": 0.029, "volume": 309000.0}, {"date": "2016-12-20", "close": 0.028, "volume": 250500.0}, {"date": "2016-12-23", "close": 0.029, "volume": 80000.0}, {"date": "2016-12-28", "close": 0.029, "volume": 77000.0}, {"date": "2016-12-29", "close": 0.029, "volume": 10600.0}, {"date": "2016-12-30", "close": 0.028, "volume": 129459.0}, {"date": "2017-01-04", "close": 0.031, "volume": 500000.0}, {"date": "2017-01-05", "close": 0.033, "volume": 382513.0}, {"date": "2017-01-06", "close": 0.031, "volume": 81000.0}, {"date": "2017-01-09", "close": 0.028, "volume": 20000.0}, {"date": "2017-01-10", "close": 0.032, "volume": 237091.0}, {"date": "2017-01-11", "close": 0.036, "volume": 202600.0}, {"date": "2017-01-12", "close": 0.036, "volume": 377777.0}, {"date": "2017-01-18", "close": 0.04, "volume": 3465722.0}, {"date": "2017-01-19", "close": 0.045, "volume": 2785480.0}, {"date": "2017-01-20", "close": 0.043, "volume": 890003.0}, {"date": "2017-01-23", "close": 0.042, "volume": 662219.0}, {"date": "2017-01-24", "close": 0.044, "volume": 1268208.0}, {"date": "2017-01-25", "close": 0.051, "volume": 1116579.0}, {"date": "2017-01-27", "close": 0.047, "volume": 2266238.0}, {"date": "2017-01-30", "close": 0.046, "volume": 962587.0}, {"date": "2017-01-31", "close": 0.046, "volume": 854866.0}, {"date": "2017-02-01", "close": 0.044, "volume": 258414.0}, {"date": "2017-02-02", "close": 0.043, "volume": 669672.0}, {"date": "2017-02-03", "close": 0.044, "volume": 157886.0}, {"date": "2017-02-06", "close": 0.041, "volume": 635232.0}, {"date": "2017-02-07", "close": 0.042, "volume": 468629.0}, {"date": "2017-02-08", "close": 0.042, "volume": 19767.0}, {"date": "2017-02-09", "close": 0.04, "volume": 477796.0}, {"date": "2017-02-10", "close": 0.04, "volume": 745774.0}, {"date": "2017-02-13", "close": 0.043, "volume": 502600.0}, {"date": "2017-02-14", "close": 0.041, "volume": 440000.0}, {"date": "2017-02-15", "close": 0.042, "volume": 338641.0}, {"date": "2017-02-16", "close": 0.04, "volume": 535806.0}, {"date": "2017-02-17", "close": 0.04, "volume": 364194.0}, {"date": "2017-02-20", "close": 0.042, "volume": 71000.0}, {"date": "2017-02-21", "close": 0.045, "volume": 987671.0}, {"date": "2017-02-22", "close": 0.043, "volume": 580500.0}, {"date": "2017-02-23", "close": 0.042, "volume": 906761.0}, {"date": "2017-02-24", "close": 0.053, "volume": 3514802.0}, {"date": "2017-02-27", "close": 0.048, "volume": 2294119.0}, {"date": "2017-02-28", "close": 0.05, "volume": 1316116.0}, {"date": "2017-03-01", "close": 0.045, "volume": 1092776.0}, {"date": "2017-03-02", "close": 0.047, "volume": 1079606.0}, {"date": "2017-03-03", "close": 0.044, "volume": 70000.0}, {"date": "2017-03-06", "close": 0.044, "volume": 211500.0}, {"date": "2017-03-07", "close": 0.04, "volume": 1109484.0}, {"date": "2017-03-08", "close": 0.036, "volume": 1147299.0}, {"date": "2017-03-09", "close": 0.036, "volume": 2063124.0}, {"date": "2017-03-10", "close": 0.035, "volume": 519493.0}, {"date": "2017-03-13", "close": 0.038, "volume": 392100.0}, {"date": "2017-03-14", "close": 0.035, "volume": 983401.0}, {"date": "2017-03-15", "close": 0.035, "volume": 200574.0}, {"date": "2017-03-16", "close": 0.04, "volume": 509432.0}, {"date": "2017-03-17", "close": 0.036, "volume": 303704.0}, {"date": "2017-03-20", "close": 0.036, "volume": 583668.0}, {"date": "2017-03-21", "close": 0.036, "volume": 103333.0}, {"date": "2017-03-22", "close": 0.035, "volume": 989108.0}, {"date": "2017-03-23", "close": 0.039, "volume": 7279819.0}, {"date": "2017-03-24", "close": 0.05, "volume": 5845442.0}, {"date": "2017-03-27", "close": 0.054, "volume": 14776684.0}, {"date": "2017-03-28", "close": 0.05, "volume": 9336794.0}, {"date": "2017-03-29", "close": 0.045, "volume": 4074561.0}, {"date": "2017-03-30", "close": 0.05, "volume": 2710709.0}, {"date": "2017-03-31", "close": 0.05, "volume": 2361796.0}, {"date": "2017-04-03", "close": 0.045, "volume": 2193966.0}, {"date": "2017-04-04", "close": 0.043, "volume": 1227334.0}, {"date": "2017-04-05", "close": 0.042, "volume": 2070453.0}, {"date": "2017-04-06", "close": 0.039, "volume": 1225424.0}, {"date": "2017-04-07", "close": 0.04, "volume": 3958048.0}, {"date": "2017-04-10", "close": 0.038, "volume": 1027445.0}, {"date": "2017-04-11", "close": 0.04, "volume": 2413558.0}, {"date": "2017-04-12", "close": 0.042, "volume": 2237038.0}, {"date": "2017-04-13", "close": 0.04, "volume": 4783645.0}, {"date": "2017-04-18", "close": 0.037, "volume": 1362751.0}, {"date": "2017-04-19", "close": 0.037, "volume": 289541.0}, {"date": "2017-04-20", "close": 0.035, "volume": 2715397.0}, {"date": "2017-04-21", "close": 0.035, "volume": 1303210.0}, {"date": "2017-04-24", "close": 0.033, "volume": 1021560.0}, {"date": "2017-04-26", "close": 0.028, "volume": 3704364.0}, {"date": "2017-04-27", "close": 0.029, "volume": 3012735.0}, {"date": "2017-04-28", "close": 0.03, "volume": 1606952.0}, {"date": "2017-05-01", "close": 0.035, "volume": 917905.0}, {"date": "2017-05-02", "close": 0.033, "volume": 112566.0}, {"date": "2017-05-03", "close": 0.033, "volume": 83334.0}, {"date": "2017-05-04", "close": 0.029, "volume": 1960669.0}, {"date": "2017-05-05", "close": 0.028, "volume": 304165.0}, {"date": "2017-05-08", "close": 0.028, "volume": 206076.0}, {"date": "2017-05-09", "close": 0.027, "volume": 1050000.0}, {"date": "2017-05-10", "close": 0.028, "volume": 227759.0}, {"date": "2017-05-11", "close": 0.03, "volume": 754864.0}, {"date": "2017-05-12", "close": 0.03, "volume": 406282.0}, {"date": "2017-05-15", "close": 0.028, "volume": 292300.0}, {"date": "2017-05-16", "close": 0.028, "volume": 214493.0}, {"date": "2017-05-17", "close": 0.029, "volume": 50000.0}, {"date": "2017-05-18", "close": 0.027, "volume": 245900.0}, {"date": "2017-05-19", "close": 0.027, "volume": 210000.0}, {"date": "2017-05-22", "close": 0.025, "volume": 4020391.0}, {"date": "2017-05-23", "close": 0.025, "volume": 81900.0}, {"date": "2017-05-24", "close": 0.028, "volume": 779672.0}, {"date": "2017-05-25", "close": 0.027, "volume": 669377.0}, {"date": "2017-05-26", "close": 0.025, "volume": 50556.0}, {"date": "2017-05-29", "close": 0.026, "volume": 236923.0}, {"date": "2017-05-30", "close": 0.025, "volume": 145000.0}, {"date": "2017-06-01", "close": 0.025, "volume": 100000.0}, {"date": "2017-06-02", "close": 0.025, "volume": 200000.0}, {"date": "2017-06-05", "close": 0.025, "volume": 436600.0}, {"date": "2017-06-06", "close": 0.024, "volume": 442438.0}, {"date": "2017-06-07", "close": 0.024, "volume": 386240.0}, {"date": "2017-06-09", "close": 0.021, "volume": 347744.0}, {"date": "2017-06-13", "close": 0.024, "volume": 268251.0}, {"date": "2017-06-14", "close": 0.022, "volume": 23456.0}, {"date": "2017-06-15", "close": 0.022, "volume": 230387.0}, {"date": "2017-06-16", "close": 0.022, "volume": 770258.0}, {"date": "2017-06-19", "close": 0.02, "volume": 420476.0}, {"date": "2017-06-20", "close": 0.019, "volume": 409842.0}, {"date": "2017-06-21", "close": 0.019, "volume": 150000.0}, {"date": "2017-06-22", "close": 0.018, "volume": 450000.0}, {"date": "2017-06-23", "close": 0.018, "volume": 90000.0}, {"date": "2017-06-26", "close": 0.018, "volume": 120858.0}, {"date": "2017-06-27", "close": 0.02, "volume": 1056697.0}, {"date": "2017-06-28", "close": 0.02, "volume": 321888.0}, {"date": "2017-06-29", "close": 0.02, "volume": 100000.0}, {"date": "2017-06-30", "close": 0.02, "volume": 458794.0}, {"date": "2017-07-03", "close": 0.02, "volume": 224602.0}, {"date": "2017-07-04", "close": 0.02, "volume": 317500.0}, {"date": "2017-07-05", "close": 0.02, "volume": 30398.0}, {"date": "2017-07-06", "close": 0.019, "volume": 1467591.0}, {"date": "2017-07-07", "close": 0.019, "volume": 250000.0}, {"date": "2017-07-10", "close": 0.017, "volume": 328000.0}, {"date": "2017-07-11", "close": 0.014, "volume": 3702677.0}, {"date": "2017-07-12", "close": 0.015, "volume": 1954290.0}, {"date": "2017-07-13", "close": 0.016, "volume": 2714908.0}, {"date": "2017-07-14", "close": 0.016, "volume": 40000.0}, {"date": "2017-07-17", "close": 0.016, "volume": 155000.0}, {"date": "2017-07-18", "close": 0.016, "volume": 32000.0}, {"date": "2017-07-20", "close": 0.015, "volume": 515600.0}, {"date": "2017-07-21", "close": 0.014, "volume": 222178.0}, {"date": "2017-07-24", "close": 0.013, "volume": 483891.0}, {"date": "2017-07-25", "close": 0.013, "volume": 229120.0}, {"date": "2017-07-27", "close": 0.013, "volume": 1010000.0}, {"date": "2017-08-01", "close": 0.011, "volume": 1232937.0}, {"date": "2017-08-02", "close": 0.012, "volume": 629419.0}, {"date": "2017-08-03", "close": 0.012, "volume": 1073451.0}, {"date": "2017-08-04", "close": 0.012, "volume": 39000.0}, {"date": "2017-08-09", "close": 0.011, "volume": 3845600.0}, {"date": "2017-08-11", "close": 0.01, "volume": 414767.0}, {"date": "2017-08-14", "close": 0.01, "volume": 1392800.0}, {"date": "2017-08-15", "close": 0.01, "volume": 3565416.0}, {"date": "2017-08-16", "close": 0.01, "volume": 840880.0}, {"date": "2017-08-17", "close": 0.011, "volume": 502688.0}, {"date": "2017-08-21", "close": 0.011, "volume": 102564.0}, {"date": "2017-08-22", "close": 0.011, "volume": 1344852.0}, {"date": "2017-08-24", "close": 0.012, "volume": 250000.0}, {"date": "2017-08-28", "close": 0.011, "volume": 1478151.0}, {"date": "2017-08-29", "close": 0.011, "volume": 1683212.0}, {"date": "2017-08-30", "close": 0.011, "volume": 92391.0}, {"date": "2017-09-01", "close": 0.013, "volume": 4910869.0}, {"date": "2017-09-04", "close": 0.016, "volume": 19269564.0}, {"date": "2017-09-05", "close": 0.013, "volume": 4746027.0}, {"date": "2017-09-06", "close": 0.013, "volume": 2212677.0}, {"date": "2017-09-07", "close": 0.013, "volume": 1202278.0}, {"date": "2017-09-08", "close": 0.013, "volume": 5257583.0}, {"date": "2017-09-11", "close": 0.013, "volume": 13426173.0}, {"date": "2017-09-12", "close": 0.013, "volume": 4802272.0}, {"date": "2017-09-13", "close": 0.013, "volume": 3509599.0}, {"date": "2017-09-14", "close": 0.014, "volume": 3872632.0}, {"date": "2017-09-15", "close": 0.015, "volume": 4110272.0}, {"date": "2017-09-18", "close": 0.014, "volume": 3848255.0}, {"date": "2017-09-19", "close": 0.014, "volume": 462772.0}, {"date": "2017-09-20", "close": 0.028, "volume": 222835620.0}, {"date": "2017-09-21", "close": 0.023, "volume": 42780038.0}, {"date": "2017-09-22", "close": 0.023, "volume": 12911467.0}, {"date": "2017-09-25", "close": 0.029, "volume": 70750880.0}, {"date": "2017-09-26", "close": 0.027, "volume": 27829174.0}, {"date": "2017-09-27", "close": 0.034, "volume": 54422040.0}, {"date": "2017-09-28", "close": 0.039, "volume": 65975077.0}, {"date": "2017-09-29", "close": 0.036, "volume": 22216222.0}, {"date": "2017-10-02", "close": 0.039, "volume": 13765375.0}, {"date": "2017-10-03", "close": 0.044, "volume": 38538210.0}, {"date": "2017-10-04", "close": 0.039, "volume": 63046969.0}, {"date": "2017-10-05", "close": 0.042, "volume": 59143976.0}, {"date": "2017-10-06", "close": 0.041, "volume": 17909320.0}, {"date": "2017-10-09", "close": 0.036, "volume": 15110375.0}, {"date": "2017-10-10", "close": 0.033, "volume": 12477411.0}, {"date": "2017-10-11", "close": 0.033, "volume": 2964882.0}, {"date": "2017-10-12", "close": 0.034, "volume": 8813205.0}, {"date": "2017-10-13", "close": 0.033, "volume": 3487849.0}, {"date": "2017-10-16", "close": 0.039, "volume": 8927368.0}, {"date": "2017-10-17", "close": 0.042, "volume": 18826363.0}, {"date": "2017-10-18", "close": 0.039, "volume": 6031706.0}, {"date": "2017-10-19", "close": 0.041, "volume": 5208394.0}, {"date": "2017-10-20", "close": 0.039, "volume": 6017242.0}, {"date": "2017-10-23", "close": 0.041, "volume": 6763514.0}, {"date": "2017-10-24", "close": 0.039, "volume": 7932103.0}, {"date": "2017-10-25", "close": 0.037, "volume": 5797167.0}, {"date": "2017-10-26", "close": 0.038, "volume": 3613443.0}, {"date": "2017-10-27", "close": 0.039, "volume": 2850578.0}, {"date": "2017-10-30", "close": 0.08, "volume": 75533345.0}, {"date": "2017-10-31", "close": 0.078, "volume": 108044877.0}, {"date": "2017-11-01", "close": 0.079, "volume": 24954791.0}, {"date": "2017-11-02", "close": 0.1, "volume": 72983031.0}, {"date": "2017-11-03", "close": 0.092, "volume": 23645480.0}, {"date": "2017-11-06", "close": 0.095, "volume": 16507022.0}, {"date": "2017-11-07", "close": 0.12, "volume": 24579825.0}, {"date": "2017-11-08", "close": 0.105, "volume": 13722743.0}, {"date": "2017-11-09", "close": 0.11, "volume": 11154527.0}, {"date": "2017-11-10", "close": 0.155, "volume": 27786860.0}, {"date": "2017-11-13", "close": 0.14, "volume": 12096956.0}, {"date": "2017-11-14", "close": 0.14, "volume": 9259985.0}, {"date": "2017-11-15", "close": 0.115, "volume": 8959300.0}, {"date": "2017-11-16", "close": 0.12, "volume": 6053044.0}, {"date": "2017-11-17", "close": 0.115, "volume": 2917396.0}, {"date": "2017-11-20", "close": 0.135, "volume": 10890236.0}, {"date": "2017-11-21", "close": 0.12, "volume": 12018463.0}, {"date": "2017-11-22", "close": 0.115, "volume": 2554686.0}, {"date": "2017-11-23", "close": 0.115, "volume": 3688338.0}, {"date": "2017-11-24", "close": 0.115, "volume": 2510231.0}, {"date": "2017-11-27", "close": 0.11, "volume": 1828082.0}, {"date": "2017-11-28", "close": 0.11, "volume": 4841502.0}, {"date": "2017-11-29", "close": 0.099, "volume": 6341762.0}, {"date": "2017-11-30", "close": 0.095, "volume": 4573682.0}, {"date": "2017-12-01", "close": 0.097, "volume": 4337727.0}, {"date": "2017-12-04", "close": 0.092, "volume": 5338421.0}, {"date": "2017-12-05", "close": 0.088, "volume": 5024553.0}, {"date": "2017-12-06", "close": 0.082, "volume": 6442351.0}, {"date": "2017-12-07", "close": 0.082, "volume": 4355901.0}, {"date": "2017-12-08", "close": 0.084, "volume": 2278976.0}, {"date": "2017-12-11", "close": 0.085, "volume": 6102147.0}, {"date": "2017-12-12", "close": 0.079, "volume": 5719497.0}, {"date": "2017-12-13", "close": 0.073, "volume": 3917106.0}, {"date": "2017-12-14", "close": 0.095, "volume": 19536058.0}, {"date": "2017-12-15", "close": 0.12, "volume": 16436246.0}, {"date": "2017-12-18", "close": 0.12, "volume": 12422946.0}, {"date": "2017-12-19", "close": 0.115, "volume": 3429727.0}, {"date": "2017-12-20", "close": 0.11, "volume": 1612433.0}, {"date": "2017-12-21", "close": 0.115, "volume": 1441035.0}, {"date": "2017-12-22", "close": 0.12, "volume": 691291.0}, {"date": "2017-12-27", "close": 0.155, "volume": 11446430.0}, {"date": "2017-12-28", "close": 0.165, "volume": 6581613.0}, {"date": "2017-12-29", "close": 0.17, "volume": 5691397.0}, {"date": "2018-01-02", "close": 0.175, "volume": 5592138.0}, {"date": "2018-01-03", "close": 0.17, "volume": 3532560.0}, {"date": "2018-01-04", "close": 0.165, "volume": 1853955.0}, {"date": "2018-01-05", "close": 0.22, "volume": 11658864.0}, {"date": "2018-01-08", "close": 0.26, "volume": 12151475.0}, {"date": "2018-01-09", "close": 0.23, "volume": 9966254.0}, {"date": "2018-01-10", "close": 0.235, "volume": 8223230.0}, {"date": "2018-01-11", "close": 0.25, "volume": 4024764.0}, {"date": "2018-01-12", "close": 0.28, "volume": 4125145.0}, {"date": "2018-01-15", "close": 0.265, "volume": 9495701.0}, {"date": "2018-01-16", "close": 0.245, "volume": 7886690.0}, {"date": "2018-01-17", "close": 0.23, "volume": 5807041.0}, {"date": "2018-01-18", "close": 0.245, "volume": 5972905.0}, {"date": "2018-01-19", "close": 0.215, "volume": 8951867.0}, {"date": "2018-01-22", "close": 0.18, "volume": 9504416.0}, {"date": "2018-01-23", "close": 0.21, "volume": 5494353.0}, {"date": "2018-01-24", "close": 0.22, "volume": 4174391.0}, {"date": "2018-01-25", "close": 0.25, "volume": 13441759.0}, {"date": "2018-01-29", "close": 0.245, "volume": 5289877.0}, {"date": "2018-01-30", "close": 0.22, "volume": 8341203.0}, {"date": "2018-01-31", "close": 0.22, "volume": 8882832.0}, {"date": "2018-02-01", "close": 0.225, "volume": 4807354.0}, {"date": "2018-02-02", "close": 0.215, "volume": 2434027.0}, {"date": "2018-02-05", "close": 0.225, "volume": 5151806.0}, {"date": "2018-02-06", "close": 0.195, "volume": 7770621.0}, {"date": "2018-02-07", "close": 0.215, "volume": 5022849.0}, {"date": "2018-02-08", "close": 0.205, "volume": 3491365.0}, {"date": "2018-02-09", "close": 0.21, "volume": 5383298.0}, {"date": "2018-02-12", "close": 0.2, "volume": 3800952.0}, {"date": "2018-02-13", "close": 0.195, "volume": 3193031.0}, {"date": "2018-02-14", "close": 0.19, "volume": 2797356.0}, {"date": "2018-02-15", "close": 0.19, "volume": 2801724.0}, {"date": "2018-02-16", "close": 0.19, "volume": 2312861.0}, {"date": "2018-02-19", "close": 0.19, "volume": 2103079.0}, {"date": "2018-02-20", "close": 0.18, "volume": 2721864.0}, {"date": "2018-02-21", "close": 0.18, "volume": 1430830.0}, {"date": "2018-02-22", "close": 0.185, "volume": 2142389.0}, {"date": "2018-02-23", "close": 0.21, "volume": 4736187.0}, {"date": "2018-02-26", "close": 0.205, "volume": 4698717.0}, {"date": "2018-02-27", "close": 0.19, "volume": 3916731.0}, {"date": "2018-02-28", "close": 0.185, "volume": 2121970.0}, {"date": "2018-03-01", "close": 0.195, "volume": 2416657.0}, {"date": "2018-03-02", "close": 0.19, "volume": 1535256.0}, {"date": "2018-03-05", "close": 0.185, "volume": 687413.0}, {"date": "2018-03-06", "close": 0.18, "volume": 1571701.0}, {"date": "2018-03-07", "close": 0.18, "volume": 1061693.0}, {"date": "2018-03-08", "close": 0.18, "volume": 1341103.0}, {"date": "2018-03-09", "close": 0.175, "volume": 1955020.0}, {"date": "2018-03-12", "close": 0.15, "volume": 5512845.0}, {"date": "2018-03-13", "close": 0.145, "volume": 2154637.0}, {"date": "2018-03-14", "close": 0.15, "volume": 2259215.0}, {"date": "2018-03-15", "close": 0.105, "volume": 31501281.0}, {"date": "2018-03-16", "close": 0.105, "volume": 5506564.0}, {"date": "2018-03-19", "close": 0.115, "volume": 2361194.0}, {"date": "2018-03-20", "close": 0.059, "volume": 85326582.0}, {"date": "2018-03-21", "close": 0.049, "volume": 32082473.0}, {"date": "2018-03-22", "close": 0.062, "volume": 41261510.0}, {"date": "2018-03-23", "close": 0.057, "volume": 10126919.0}, {"date": "2018-03-26", "close": 0.055, "volume": 5549465.0}, {"date": "2018-03-27", "close": 0.055, "volume": 7021720.0}, {"date": "2018-03-28", "close": 0.055, "volume": 4035866.0}, {"date": "2018-03-29", "close": 0.049, "volume": 7955412.0}, {"date": "2018-04-03", "close": 0.05, "volume": 6334728.0}, {"date": "2018-04-06", "close": 0.075, "volume": 74180302.0}, {"date": "2018-04-09", "close": 0.068, "volume": 19413482.0}, {"date": "2018-04-10", "close": 0.07, "volume": 10965614.0}, {"date": "2018-04-11", "close": 0.068, "volume": 3723227.0}, {"date": "2018-04-12", "close": 0.067, "volume": 1978610.0}, {"date": "2018-04-13", "close": 0.069, "volume": 1908041.0}, {"date": "2018-04-16", "close": 0.068, "volume": 2321961.0}, {"date": "2018-04-17", "close": 0.066, "volume": 2418363.0}, {"date": "2018-04-18", "close": 0.065, "volume": 1654767.0}, {"date": "2018-04-19", "close": 0.065, "volume": 18500861.0}, {"date": "2018-04-20", "close": 0.059, "volume": 5290613.0}, {"date": "2018-04-23", "close": 0.056, "volume": 2840886.0}, {"date": "2018-04-24", "close": 0.052, "volume": 6859610.0}, {"date": "2018-04-26", "close": 0.055, "volume": 3706372.0}, {"date": "2018-04-27", "close": 0.053, "volume": 2626857.0}, {"date": "2018-04-30", "close": 0.052, "volume": 2055666.0}, {"date": "2018-05-01", "close": 0.052, "volume": 441792.0}, {"date": "2018-05-02", "close": 0.049, "volume": 4841783.0}, {"date": "2018-05-03", "close": 0.045, "volume": 2302590.0}, {"date": "2018-05-04", "close": 0.044, "volume": 2006770.0}, {"date": "2018-05-07", "close": 0.042, "volume": 3696008.0}, {"date": "2018-05-08", "close": 0.041, "volume": 3841884.0}, {"date": "2018-05-09", "close": 0.043, "volume": 1603988.0}, {"date": "2018-05-10", "close": 0.045, "volume": 2533232.0}, {"date": "2018-05-11", "close": 0.046, "volume": 508724.0}, {"date": "2018-05-14", "close": 0.048, "volume": 5821334.0}, {"date": "2018-05-15", "close": 0.046, "volume": 1404822.0}, {"date": "2018-05-16", "close": 0.046, "volume": 4252917.0}, {"date": "2018-05-17", "close": 0.047, "volume": 615585.0}, {"date": "2018-05-18", "close": 0.046, "volume": 1840307.0}, {"date": "2018-05-21", "close": 0.045, "volume": 851982.0}, {"date": "2018-05-22", "close": 0.044, "volume": 728874.0}, {"date": "2018-05-23", "close": 0.044, "volume": 1107602.0}, {"date": "2018-05-24", "close": 0.043, "volume": 988365.0}, {"date": "2018-05-25", "close": 0.043, "volume": 249667.0}, {"date": "2018-05-28", "close": 0.044, "volume": 589336.0}, {"date": "2018-05-29", "close": 0.043, "volume": 1988570.0}, {"date": "2018-05-30", "close": 0.042, "volume": 1029948.0}, {"date": "2018-05-31", "close": 0.044, "volume": 696871.0}, {"date": "2018-06-01", "close": 0.044, "volume": 467318.0}, {"date": "2018-06-04", "close": 0.044, "volume": 353707.0}, {"date": "2018-06-05", "close": 0.042, "volume": 2662234.0}, {"date": "2018-06-06", "close": 0.044, "volume": 295421.0}, {"date": "2018-06-07", "close": 0.044, "volume": 162085.0}, {"date": "2018-06-08", "close": 0.043, "volume": 738424.0}, {"date": "2018-06-12", "close": 0.043, "volume": 1434646.0}, {"date": "2018-06-13", "close": 0.043, "volume": 897459.0}, {"date": "2018-06-14", "close": 0.044, "volume": 275892.0}, {"date": "2018-06-15", "close": 0.042, "volume": 490912.0}, {"date": "2018-06-18", "close": 0.042, "volume": 1186521.0}, {"date": "2018-06-19", "close": 0.042, "volume": 223340.0}, {"date": "2018-06-20", "close": 0.042, "volume": 598451.0}, {"date": "2018-06-21", "close": 0.041, "volume": 314607.0}, {"date": "2018-06-22", "close": 0.039, "volume": 3287264.0}, {"date": "2018-06-25", "close": 0.037, "volume": 552806.0}, {"date": "2018-06-26", "close": 0.058, "volume": 39855865.0}, {"date": "2018-06-27", "close": 0.058, "volume": 22320334.0}, {"date": "2018-06-28", "close": 0.053, "volume": 15193488.0}, {"date": "2018-06-29", "close": 0.054, "volume": 3004298.0}, {"date": "2018-07-02", "close": 0.057, "volume": 3015502.0}, {"date": "2018-07-03", "close": 0.06, "volume": 2673988.0}, {"date": "2018-07-04", "close": 0.1, "volume": 86519782.0}, {"date": "2018-07-05", "close": 0.095, "volume": 33102842.0}, {"date": "2018-07-06", "close": 0.11, "volume": 21074086.0}, {"date": "2018-07-09", "close": 0.145, "volume": 26391220.0}, {"date": "2018-07-12", "close": 0.165, "volume": 30335267.0}, {"date": "2018-07-13", "close": 0.15, "volume": 20561532.0}, {"date": "2018-07-16", "close": 0.14, "volume": 5548563.0}, {"date": "2018-07-17", "close": 0.145, "volume": 17420204.0}, {"date": "2018-07-18", "close": 0.125, "volume": 13020646.0}, {"date": "2018-07-19", "close": 0.125, "volume": 8285806.0}, {"date": "2018-07-20", "close": 0.125, "volume": 3859087.0}, {"date": "2018-07-23", "close": 0.115, "volume": 3428333.0}, {"date": "2018-07-24", "close": 0.12, "volume": 11534978.0}, {"date": "2018-07-25", "close": 0.1, "volume": 13225267.0}, {"date": "2018-07-26", "close": 0.115, "volume": 8963114.0}, {"date": "2018-07-27", "close": 0.125, "volume": 9276682.0}, {"date": "2018-07-30", "close": 0.12, "volume": 3188280.0}, {"date": "2018-07-31", "close": 0.12, "volume": 5848339.0}, {"date": "2018-08-01", "close": 0.11, "volume": 4365485.0}, {"date": "2018-08-02", "close": 0.105, "volume": 4198613.0}, {"date": "2018-08-03", "close": 0.11, "volume": 2145564.0}, {"date": "2018-08-06", "close": 0.11, "volume": 2114129.0}, {"date": "2018-08-07", "close": 0.11, "volume": 2019626.0}, {"date": "2018-08-08", "close": 0.105, "volume": 659034.0}, {"date": "2018-08-09", "close": 0.105, "volume": 5050858.0}, {"date": "2018-08-10", "close": 0.105, "volume": 3351347.0}, {"date": "2018-08-13", "close": 0.1, "volume": 1705728.0}, {"date": "2018-08-14", "close": 0.1, "volume": 750832.0}, {"date": "2018-08-15", "close": 0.105, "volume": 3426182.0}, {"date": "2018-08-16", "close": 0.105, "volume": 1289741.0}, {"date": "2018-08-17", "close": 0.11, "volume": 871173.0}, {"date": "2018-08-20", "close": 0.115, "volume": 3024322.0}, {"date": "2018-08-21", "close": 0.11, "volume": 3413410.0}, {"date": "2018-08-22", "close": 0.11, "volume": 975994.0}, {"date": "2018-08-23", "close": 0.105, "volume": 1106274.0}, {"date": "2018-08-24", "close": 0.105, "volume": 866487.0}, {"date": "2018-08-27", "close": 0.105, "volume": 1097572.0}, {"date": "2018-08-28", "close": 0.105, "volume": 990298.0}, {"date": "2018-08-29", "close": 0.11, "volume": 2226259.0}, {"date": "2018-08-30", "close": 0.11, "volume": 1184308.0}, {"date": "2018-08-31", "close": 0.11, "volume": 1406229.0}, {"date": "2018-09-03", "close": 0.105, "volume": 1060147.0}, {"date": "2018-09-04", "close": 0.1, "volume": 2460319.0}, {"date": "2018-09-05", "close": 0.1, "volume": 1051600.0}, {"date": "2018-09-06", "close": 0.1, "volume": 607928.0}, {"date": "2018-09-07", "close": 0.095, "volume": 3966054.0}, {"date": "2018-09-10", "close": 0.092, "volume": 1393532.0}, {"date": "2018-09-11", "close": 0.092, "volume": 1380168.0}, {"date": "2018-09-12", "close": 0.082, "volume": 4279833.0}, {"date": "2018-09-13", "close": 0.087, "volume": 3611383.0}, {"date": "2018-09-14", "close": 0.088, "volume": 1043331.0}, {"date": "2018-09-17", "close": 0.088, "volume": 192229.0}, {"date": "2018-09-18", "close": 0.084, "volume": 1009329.0}, {"date": "2018-09-19", "close": 0.084, "volume": 484034.0}, {"date": "2018-09-20", "close": 0.087, "volume": 430647.0}, {"date": "2018-09-21", "close": 0.086, "volume": 689425.0}, {"date": "2018-09-24", "close": 0.085, "volume": 147417.0}, {"date": "2018-09-25", "close": 0.086, "volume": 6009496.0}, {"date": "2018-09-26", "close": 0.084, "volume": 1626463.0}, {"date": "2018-09-27", "close": 0.078, "volume": 2143289.0}, {"date": "2018-09-28", "close": 0.079, "volume": 1306982.0}, {"date": "2018-10-01", "close": 0.076, "volume": 634693.0}, {"date": "2018-10-02", "close": 0.076, "volume": 1330363.0}, {"date": "2018-10-03", "close": 0.1, "volume": 15257709.0}, {"date": "2018-10-04", "close": 0.09, "volume": 10188437.0}, {"date": "2018-10-05", "close": 0.094, "volume": 1958087.0}, {"date": "2018-10-08", "close": 0.092, "volume": 886266.0}, {"date": "2018-10-09", "close": 0.087, "volume": 1556136.0}, {"date": "2018-10-10", "close": 0.087, "volume": 1487796.0}, {"date": "2018-10-11", "close": 0.082, "volume": 2439285.0}, {"date": "2018-10-12", "close": 0.083, "volume": 2044044.0}, {"date": "2018-10-15", "close": 0.081, "volume": 1066630.0}, {"date": "2018-10-16", "close": 0.076, "volume": 4127629.0}, {"date": "2018-10-17", "close": 0.074, "volume": 3151794.0}, {"date": "2018-10-18", "close": 0.075, "volume": 477201.0}, {"date": "2018-10-19", "close": 0.075, "volume": 481640.0}, {"date": "2018-10-22", "close": 0.073, "volume": 934775.0}, {"date": "2018-10-23", "close": 0.072, "volume": 488348.0}, {"date": "2018-10-24", "close": 0.074, "volume": 3411805.0}, {"date": "2018-10-25", "close": 0.073, "volume": 1448060.0}, {"date": "2018-10-26", "close": 0.072, "volume": 650724.0}, {"date": "2018-10-29", "close": 0.073, "volume": 1285251.0}, {"date": "2018-10-30", "close": 0.073, "volume": 1091124.0}, {"date": "2018-10-31", "close": 0.075, "volume": 465357.0}, {"date": "2018-11-01", "close": 0.074, "volume": 472777.0}, {"date": "2018-11-02", "close": 0.078, "volume": 1830502.0}, {"date": "2018-11-05", "close": 0.079, "volume": 704865.0}, {"date": "2018-11-06", "close": 0.079, "volume": 1634627.0}, {"date": "2018-11-07", "close": 0.09, "volume": 3250023.0}, {"date": "2018-11-08", "close": 0.081, "volume": 4409031.0}, {"date": "2018-11-09", "close": 0.09, "volume": 1556391.0}, {"date": "2018-11-12", "close": 0.082, "volume": 986966.0}, {"date": "2018-11-13", "close": 0.08, "volume": 1534710.0}, {"date": "2018-11-14", "close": 0.093, "volume": 16406057.0}, {"date": "2018-11-15", "close": 0.085, "volume": 2777641.0}, {"date": "2018-11-16", "close": 0.09, "volume": 2095423.0}, {"date": "2018-11-19", "close": 0.09, "volume": 3430372.0}, {"date": "2018-11-20", "close": 0.087, "volume": 1996603.0}, {"date": "2018-11-21", "close": 0.084, "volume": 833461.0}, {"date": "2018-11-22", "close": 0.083, "volume": 586213.0}, {"date": "2018-11-23", "close": 0.082, "volume": 515565.0}, {"date": "2018-11-26", "close": 0.078, "volume": 1002079.0}, {"date": "2018-11-27", "close": 0.078, "volume": 604768.0}, {"date": "2018-11-28", "close": 0.08, "volume": 593561.0}, {"date": "2018-11-29", "close": 0.077, "volume": 659928.0}, {"date": "2018-11-30", "close": 0.077, "volume": 340833.0}, {"date": "2018-12-03", "close": 0.077, "volume": 963583.0}, {"date": "2018-12-04", "close": 0.073, "volume": 1527358.0}, {"date": "2018-12-05", "close": 0.072, "volume": 556052.0}, {"date": "2018-12-06", "close": 0.07, "volume": 1018932.0}, {"date": "2018-12-07", "close": 0.07, "volume": 242062.0}, {"date": "2018-12-10", "close": 0.067, "volume": 1101498.0}, {"date": "2018-12-11", "close": 0.063, "volume": 934416.0}, {"date": "2018-12-12", "close": 0.065, "volume": 442730.0}, {"date": "2018-12-13", "close": 0.064, "volume": 401641.0}, {"date": "2018-12-14", "close": 0.069, "volume": 723531.0}, {"date": "2018-12-17", "close": 0.067, "volume": 37248.0}, {"date": "2018-12-18", "close": 0.067, "volume": 192019.0}, {"date": "2018-12-19", "close": 0.066, "volume": 56247.0}, {"date": "2018-12-20", "close": 0.062, "volume": 826155.0}, {"date": "2018-12-21", "close": 0.061, "volume": 1084068.0}, {"date": "2018-12-24", "close": 0.061, "volume": 773381.0}, {"date": "2018-12-27", "close": 0.066, "volume": 463200.0}, {"date": "2018-12-28", "close": 0.077, "volume": 863997.0}, {"date": "2018-12-31", "close": 0.073, "volume": 413164.0}, {"date": "2019-01-02", "close": 0.077, "volume": 888965.0}, {"date": "2019-01-03", "close": 0.078, "volume": 130905.0}, {"date": "2019-01-04", "close": 0.074, "volume": 484561.0}, {"date": "2019-01-07", "close": 0.075, "volume": 310563.0}, {"date": "2019-01-08", "close": 0.08, "volume": 840087.0}, {"date": "2019-01-09", "close": 0.076, "volume": 278587.0}, {"date": "2019-01-10", "close": 0.076, "volume": 265181.0}, {"date": "2019-01-11", "close": 0.078, "volume": 112429.0}, {"date": "2019-01-14", "close": 0.075, "volume": 315104.0}, {"date": "2019-01-15", "close": 0.076, "volume": 270228.0}, {"date": "2019-01-16", "close": 0.073, "volume": 219838.0}, {"date": "2019-01-17", "close": 0.073, "volume": 40940.0}, {"date": "2019-01-18", "close": 0.073, "volume": 133575.0}, {"date": "2019-01-21", "close": 0.073, "volume": 500213.0}, {"date": "2019-01-22", "close": 0.072, "volume": 71148.0}, {"date": "2019-01-23", "close": 0.07, "volume": 443518.0}, {"date": "2019-01-24", "close": 0.065, "volume": 316126.0}, {"date": "2019-01-25", "close": 0.069, "volume": 62773.0}, {"date": "2019-01-29", "close": 0.07, "volume": 233093.0}, {"date": "2019-01-30", "close": 0.067, "volume": 291252.0}, {"date": "2019-01-31", "close": 0.066, "volume": 480424.0}, {"date": "2019-02-01", "close": 0.066, "volume": 328796.0}, {"date": "2019-02-04", "close": 0.073, "volume": 1162634.0}, {"date": "2019-02-05", "close": 0.071, "volume": 247914.0}, {"date": "2019-02-06", "close": 0.075, "volume": 319469.0}, {"date": "2019-02-07", "close": 0.081, "volume": 1134396.0}, {"date": "2019-02-08", "close": 0.085, "volume": 1626593.0}, {"date": "2019-02-11", "close": 0.088, "volume": 1176493.0}, {"date": "2019-02-12", "close": 0.089, "volume": 782130.0}, {"date": "2019-02-13", "close": 0.086, "volume": 1452819.0}, {"date": "2019-02-14", "close": 0.085, "volume": 253308.0}, {"date": "2019-02-15", "close": 0.082, "volume": 556688.0}, {"date": "2019-02-18", "close": 0.082, "volume": 783241.0}, {"date": "2019-02-19", "close": 0.081, "volume": 550637.0}, {"date": "2019-02-20", "close": 0.083, "volume": 302568.0}, {"date": "2019-02-21", "close": 0.082, "volume": 650541.0}, {"date": "2019-02-22", "close": 0.083, "volume": 288786.0}, {"date": "2019-02-25", "close": 0.085, "volume": 21313.0}, {"date": "2019-02-26", "close": 0.083, "volume": 502406.0}, {"date": "2019-02-27", "close": 0.087, "volume": 1168729.0}, {"date": "2019-02-28", "close": 0.083, "volume": 729326.0}, {"date": "2019-03-01", "close": 0.079, "volume": 736507.0}, {"date": "2019-03-04", "close": 0.081, "volume": 967033.0}, {"date": "2019-03-05", "close": 0.075, "volume": 908055.0}, {"date": "2019-03-06", "close": 0.075, "volume": 467813.0}, {"date": "2019-03-07", "close": 0.076, "volume": 291003.0}, {"date": "2019-03-08", "close": 0.079, "volume": 582268.0}, {"date": "2019-03-11", "close": 0.081, "volume": 3347553.0}, {"date": "2019-03-12", "close": 0.076, "volume": 1555906.0}, {"date": "2019-03-13", "close": 0.074, "volume": 1764099.0}, {"date": "2019-03-14", "close": 0.075, "volume": 758975.0}, {"date": "2019-03-15", "close": 0.077, "volume": 620193.0}, {"date": "2019-03-18", "close": 0.07, "volume": 1293476.0}, {"date": "2019-03-19", "close": 0.07, "volume": 1815098.0}, {"date": "2019-03-20", "close": 0.07, "volume": 1385284.0}, {"date": "2019-03-21", "close": 0.069, "volume": 608050.0}, {"date": "2019-03-22", "close": 0.066, "volume": 1812476.0}, {"date": "2019-03-25", "close": 0.066, "volume": 275836.0}, {"date": "2019-03-26", "close": 0.073, "volume": 1323268.0}, {"date": "2019-03-27", "close": 0.069, "volume": 367410.0}, {"date": "2019-03-28", "close": 0.069, "volume": 438698.0}, {"date": "2019-03-29", "close": 0.069, "volume": 411213.0}, {"date": "2019-04-01", "close": 0.073, "volume": 214229.0}, {"date": "2019-04-02", "close": 0.07, "volume": 283883.0}, {"date": "2019-04-03", "close": 0.07, "volume": 264481.0}, {"date": "2019-04-04", "close": 0.073, "volume": 30000.0}, {"date": "2019-04-05", "close": 0.069, "volume": 113796.0}, {"date": "2019-04-08", "close": 0.074, "volume": 924661.0}, {"date": "2019-04-09", "close": 0.07, "volume": 230729.0}, {"date": "2019-04-10", "close": 0.064, "volume": 3471774.0}, {"date": "2019-04-11", "close": 0.063, "volume": 1221272.0}, {"date": "2019-04-12", "close": 0.06, "volume": 4811693.0}, {"date": "2019-04-15", "close": 0.06, "volume": 812814.0}, {"date": "2019-04-16", "close": 0.06, "volume": 586206.0}, {"date": "2019-04-17", "close": 0.058, "volume": 285244.0}, {"date": "2019-04-18", "close": 0.058, "volume": 1113914.0}, {"date": "2019-04-23", "close": 0.058, "volume": 161785.0}, {"date": "2019-04-24", "close": 0.058, "volume": 321713.0}, {"date": "2019-04-26", "close": 0.059, "volume": 133640.0}, {"date": "2019-04-29", "close": 0.06, "volume": 501343.0}, {"date": "2019-04-30", "close": 0.059, "volume": 462679.0}, {"date": "2019-05-01", "close": 0.06, "volume": 8500.0}, {"date": "2019-05-02", "close": 0.059, "volume": 69353.0}, {"date": "2019-05-03", "close": 0.059, "volume": 31600.0}, {"date": "2019-05-06", "close": 0.059, "volume": 447975.0}, {"date": "2019-05-07", "close": 0.06, "volume": 382106.0}, {"date": "2019-05-08", "close": 0.058, "volume": 514133.0}, {"date": "2019-05-09", "close": 0.059, "volume": 319642.0}, {"date": "2019-05-10", "close": 0.062, "volume": 508325.0}, {"date": "2019-05-13", "close": 0.06, "volume": 221457.0}, {"date": "2019-05-14", "close": 0.059, "volume": 407664.0}, {"date": "2019-05-15", "close": 0.058, "volume": 796356.0}, {"date": "2019-05-16", "close": 0.059, "volume": 504286.0}, {"date": "2019-05-17", "close": 0.057, "volume": 2010294.0}, {"date": "2019-05-20", "close": 0.054, "volume": 1114452.0}, {"date": "2019-05-21", "close": 0.054, "volume": 1378588.0}, {"date": "2019-05-22", "close": 0.054, "volume": 1390126.0}, {"date": "2019-05-23", "close": 0.054, "volume": 607879.0}, {"date": "2019-05-24", "close": 0.056, "volume": 718775.0}, {"date": "2019-05-27", "close": 0.053, "volume": 666795.0}, {"date": "2019-05-28", "close": 0.054, "volume": 337298.0}, {"date": "2019-05-29", "close": 0.05, "volume": 2221144.0}, {"date": "2019-05-30", "close": 0.049, "volume": 757721.0}, {"date": "2019-05-31", "close": 0.048, "volume": 3017233.0}, {"date": "2019-06-03", "close": 0.071, "volume": 29426713.0}, {"date": "2019-06-04", "close": 0.06, "volume": 9711238.0}, {"date": "2019-06-05", "close": 0.059, "volume": 2615689.0}, {"date": "2019-06-06", "close": 0.058, "volume": 2874538.0}, {"date": "2019-06-07", "close": 0.059, "volume": 1073785.0}, {"date": "2019-06-11", "close": 0.054, "volume": 2475832.0}, {"date": "2019-06-12", "close": 0.054, "volume": 3643062.0}, {"date": "2019-06-13", "close": 0.06, "volume": 1002566.0}, {"date": "2019-06-14", "close": 0.06, "volume": 1324398.0}, {"date": "2019-06-17", "close": 0.061, "volume": 7237425.0}, {"date": "2019-06-18", "close": 0.057, "volume": 1565768.0}, {"date": "2019-06-19", "close": 0.055, "volume": 1228939.0}, {"date": "2019-06-20", "close": 0.054, "volume": 1843129.0}, {"date": "2019-06-21", "close": 0.053, "volume": 764001.0}, {"date": "2019-06-24", "close": 0.051, "volume": 2083096.0}, {"date": "2019-06-25", "close": 0.05, "volume": 238383.0}, {"date": "2019-06-26", "close": 0.049, "volume": 178932.0}, {"date": "2019-06-27", "close": 0.048, "volume": 775159.0}, {"date": "2019-06-28", "close": 0.046, "volume": 2419899.0}, {"date": "2019-07-01", "close": 0.05, "volume": 983208.0}, {"date": "2019-07-02", "close": 0.048, "volume": 1866946.0}, {"date": "2019-07-03", "close": 0.05, "volume": 1006435.0}, {"date": "2019-07-04", "close": 0.048, "volume": 591772.0}, {"date": "2019-07-05", "close": 0.049, "volume": 991424.0}, {"date": "2019-07-08", "close": 0.047, "volume": 498171.0}, {"date": "2019-07-09", "close": 0.046, "volume": 269283.0}, {"date": "2019-07-10", "close": 0.045, "volume": 1033015.0}, {"date": "2019-07-11", "close": 0.047, "volume": 489950.0}, {"date": "2019-07-12", "close": 0.044, "volume": 429188.0}, {"date": "2019-07-15", "close": 0.048, "volume": 1248269.0}, {"date": "2019-07-16", "close": 0.046, "volume": 336900.0}, {"date": "2019-07-17", "close": 0.046, "volume": 186033.0}, {"date": "2019-07-18", "close": 0.045, "volume": 916951.0}, {"date": "2019-07-19", "close": 0.047, "volume": 908285.0}, {"date": "2019-07-22", "close": 0.046, "volume": 572782.0}, {"date": "2019-07-23", "close": 0.045, "volume": 1203465.0}, {"date": "2019-07-24", "close": 0.043, "volume": 1834040.0}, {"date": "2019-07-25", "close": 0.043, "volume": 993280.0}, {"date": "2019-07-26", "close": 0.042, "volume": 1938979.0}, {"date": "2019-07-29", "close": 0.041, "volume": 1839802.0}, {"date": "2019-07-30", "close": 0.043, "volume": 1632967.0}, {"date": "2019-07-31", "close": 0.041, "volume": 1651489.0}, {"date": "2019-08-01", "close": 0.04, "volume": 152924.0}, {"date": "2019-08-02", "close": 0.04, "volume": 763251.0}, {"date": "2019-08-05", "close": 0.037, "volume": 1118586.0}, {"date": "2019-08-06", "close": 0.036, "volume": 1360898.0}, {"date": "2019-08-07", "close": 0.038, "volume": 921009.0}, {"date": "2019-08-08", "close": 0.037, "volume": 379407.0}, {"date": "2019-08-09", "close": 0.037, "volume": 725169.0}, {"date": "2019-08-12", "close": 0.037, "volume": 55639.0}, {"date": "2019-08-13", "close": 0.037, "volume": 673696.0}, {"date": "2019-08-14", "close": 0.039, "volume": 861064.0}, {"date": "2019-08-15", "close": 0.036, "volume": 443911.0}, {"date": "2019-08-16", "close": 0.035, "volume": 751326.0}, {"date": "2019-08-19", "close": 0.035, "volume": 37495.0}, {"date": "2019-08-20", "close": 0.035, "volume": 465390.0}, {"date": "2019-08-21", "close": 0.036, "volume": 658691.0}, {"date": "2019-08-22", "close": 0.037, "volume": 458274.0}, {"date": "2019-08-23", "close": 0.035, "volume": 610727.0}, {"date": "2019-08-26", "close": 0.035, "volume": 489679.0}, {"date": "2019-08-27", "close": 0.033, "volume": 886203.0}, {"date": "2019-08-28", "close": 0.032, "volume": 691370.0}, {"date": "2019-08-29", "close": 0.031, "volume": 402588.0}, {"date": "2019-08-30", "close": 0.032, "volume": 540771.0}, {"date": "2019-09-02", "close": 0.031, "volume": 281532.0}, {"date": "2019-09-03", "close": 0.031, "volume": 504296.0}, {"date": "2019-09-04", "close": 0.038, "volume": 2677471.0}, {"date": "2019-09-05", "close": 0.04, "volume": 858300.0}, {"date": "2019-09-06", "close": 0.037, "volume": 507742.0}, {"date": "2019-09-09", "close": 0.039, "volume": 51330.0}, {"date": "2019-09-10", "close": 0.036, "volume": 347808.0}, {"date": "2019-09-11", "close": 0.037, "volume": 630369.0}, {"date": "2019-09-12", "close": 0.038, "volume": 726076.0}, {"date": "2019-09-13", "close": 0.038, "volume": 398733.0}, {"date": "2019-09-16", "close": 0.04, "volume": 574025.0}, {"date": "2019-09-18", "close": 0.04, "volume": 80503.0}, {"date": "2019-09-19", "close": 0.039, "volume": 756697.0}, {"date": "2019-09-20", "close": 0.037, "volume": 205054.0}, {"date": "2019-09-23", "close": 0.036, "volume": 963215.0}, {"date": "2019-09-24", "close": 0.039, "volume": 2098409.0}, {"date": "2019-09-25", "close": 0.037, "volume": 152526.0}, {"date": "2019-09-26", "close": 0.039, "volume": 249873.0}, {"date": "2019-09-27", "close": 0.037, "volume": 529915.0}, {"date": "2019-09-30", "close": 0.039, "volume": 269938.0}, {"date": "2019-10-01", "close": 0.04, "volume": 607108.0}, {"date": "2019-10-02", "close": 0.039, "volume": 266942.0}, {"date": "2019-10-03", "close": 0.039, "volume": 523165.0}, {"date": "2019-10-04", "close": 0.038, "volume": 321045.0}, {"date": "2019-10-07", "close": 0.038, "volume": 102525.0}, {"date": "2019-10-08", "close": 0.037, "volume": 743879.0}, {"date": "2019-10-09", "close": 0.038, "volume": 101104.0}, {"date": "2019-10-11", "close": 0.038, "volume": 88861.0}, {"date": "2019-10-14", "close": 0.036, "volume": 387067.0}, {"date": "2019-10-15", "close": 0.035, "volume": 604986.0}, {"date": "2019-10-16", "close": 0.033, "volume": 405000.0}, {"date": "2019-10-17", "close": 0.033, "volume": 640886.0}, {"date": "2019-10-18", "close": 0.031, "volume": 544798.0}, {"date": "2019-10-21", "close": 0.032, "volume": 411368.0}, {"date": "2019-10-23", "close": 0.034, "volume": 737663.0}, {"date": "2019-10-24", "close": 0.035, "volume": 69940.0}, {"date": "2019-10-25", "close": 0.032, "volume": 856915.0}, {"date": "2019-10-28", "close": 0.035, "volume": 10000.0}, {"date": "2019-10-29", "close": 0.033, "volume": 152824.0}, {"date": "2019-10-30", "close": 0.033, "volume": 200890.0}, {"date": "2019-10-31", "close": 0.034, "volume": 369347.0}, {"date": "2019-11-01", "close": 0.033, "volume": 190139.0}, {"date": "2019-11-04", "close": 0.032, "volume": 353470.0}, {"date": "2019-11-05", "close": 0.033, "volume": 331310.0}, {"date": "2019-11-06", "close": 0.033, "volume": 115000.0}, {"date": "2019-11-07", "close": 0.032, "volume": 104286.0}, {"date": "2019-11-08", "close": 0.031, "volume": 183489.0}, {"date": "2019-11-11", "close": 0.032, "volume": 27260.0}, {"date": "2019-11-12", "close": 0.031, "volume": 497500.0}, {"date": "2019-11-13", "close": 0.033, "volume": 703877.0}, {"date": "2019-11-14", "close": 0.031, "volume": 46103.0}, {"date": "2019-11-15", "close": 0.03, "volume": 470312.0}, {"date": "2019-11-18", "close": 0.03, "volume": 264262.0}, {"date": "2019-11-19", "close": 0.03, "volume": 448830.0}, {"date": "2019-11-20", "close": 0.03, "volume": 217200.0}, {"date": "2019-11-21", "close": 0.029, "volume": 62836.0}, {"date": "2019-11-22", "close": 0.03, "volume": 150096.0}, {"date": "2019-11-26", "close": 0.029, "volume": 232601.0}, {"date": "2019-11-27", "close": 0.029, "volume": 403795.0}, {"date": "2019-11-28", "close": 0.029, "volume": 465669.0}, {"date": "2019-11-29", "close": 0.029, "volume": 95982.0}, {"date": "2019-12-02", "close": 0.028, "volume": 762048.0}, {"date": "2019-12-03", "close": 0.029, "volume": 671992.0}, {"date": "2019-12-04", "close": 0.027, "volume": 656926.0}, {"date": "2019-12-05", "close": 0.027, "volume": 214739.0}, {"date": "2019-12-06", "close": 0.027, "volume": 320803.0}, {"date": "2019-12-09", "close": 0.027, "volume": 211878.0}, {"date": "2019-12-10", "close": 0.028, "volume": 242672.0}, {"date": "2019-12-11", "close": 0.026, "volume": 143358.0}, {"date": "2019-12-12", "close": 0.029, "volume": 893034.0}, {"date": "2019-12-13", "close": 0.028, "volume": 504610.0}, {"date": "2019-12-16", "close": 0.027, "volume": 303804.0}, {"date": "2019-12-17", "close": 0.027, "volume": 255862.0}, {"date": "2019-12-18", "close": 0.027, "volume": 4195.0}, {"date": "2019-12-19", "close": 0.026, "volume": 35805.0}, {"date": "2019-12-20", "close": 0.028, "volume": 92367.0}, {"date": "2019-12-23", "close": 0.026, "volume": 176073.0}, {"date": "2019-12-24", "close": 0.028, "volume": 121222.0}, {"date": "2019-12-30", "close": 0.028, "volume": 81000.0}, {"date": "2019-12-31", "close": 0.027, "volume": 50000.0}, {"date": "2020-01-02", "close": 0.028, "volume": 109900.0}, {"date": "2020-01-03", "close": 0.027, "volume": 370221.0}, {"date": "2020-01-06", "close": 0.026, "volume": 796422.0}, {"date": "2020-01-09", "close": 0.029, "volume": 388988.0}, {"date": "2020-01-10", "close": 0.031, "volume": 824545.0}, {"date": "2020-01-13", "close": 0.039, "volume": 5035630.0}, {"date": "2020-01-14", "close": 0.039, "volume": 1293336.0}, {"date": "2020-01-15", "close": 0.04, "volume": 2247313.0}, {"date": "2020-01-16", "close": 0.036, "volume": 904717.0}, {"date": "2020-01-17", "close": 0.036, "volume": 173750.0}, {"date": "2020-01-20", "close": 0.036, "volume": 338846.0}, {"date": "2020-01-21", "close": 0.037, "volume": 40000.0}, {"date": "2020-01-22", "close": 0.037, "volume": 240295.0}, {"date": "2020-01-23", "close": 0.036, "volume": 234336.0}, {"date": "2020-01-24", "close": 0.036, "volume": 175003.0}, {"date": "2020-01-28", "close": 0.034, "volume": 571420.0}, {"date": "2020-01-29", "close": 0.039, "volume": 1100927.0}, {"date": "2020-01-30", "close": 0.036, "volume": 1469325.0}, {"date": "2020-01-31", "close": 0.035, "volume": 258552.0}, {"date": "2020-02-03", "close": 0.035, "volume": 81193.0}, {"date": "2020-02-04", "close": 0.035, "volume": 47243.0}, {"date": "2020-02-05", "close": 0.037, "volume": 313918.0}, {"date": "2020-02-06", "close": 0.035, "volume": 257680.0}, {"date": "2020-02-07", "close": 0.036, "volume": 109679.0}, {"date": "2020-02-10", "close": 0.034, "volume": 533554.0}, {"date": "2020-02-11", "close": 0.033, "volume": 275166.0}, {"date": "2020-02-12", "close": 0.033, "volume": 581659.0}, {"date": "2020-02-13", "close": 0.033, "volume": 824456.0}, {"date": "2020-02-14", "close": 0.033, "volume": 492158.0}, {"date": "2020-02-17", "close": 0.031, "volume": 281664.0}, {"date": "2020-02-18", "close": 0.03, "volume": 218492.0}, {"date": "2020-02-19", "close": 0.03, "volume": 443088.0}, {"date": "2020-02-20", "close": 0.03, "volume": 87916.0}, {"date": "2020-02-21", "close": 0.03, "volume": 447196.0}, {"date": "2020-02-24", "close": 0.03, "volume": 143932.0}, {"date": "2020-02-25", "close": 0.028, "volume": 610000.0}, {"date": "2020-02-26", "close": 0.027, "volume": 231718.0}, {"date": "2020-02-27", "close": 0.029, "volume": 427532.0}, {"date": "2020-02-28", "close": 0.025, "volume": 1066937.0}, {"date": "2020-03-02", "close": 0.022, "volume": 799892.0}, {"date": "2020-03-03", "close": 0.026, "volume": 586933.0}, {"date": "2020-03-04", "close": 0.027, "volume": 259725.0}, {"date": "2020-03-05", "close": 0.03, "volume": 2781238.0}, {"date": "2020-03-06", "close": 0.029, "volume": 487564.0}, {"date": "2020-03-09", "close": 0.023, "volume": 3013855.0}, {"date": "2020-03-10", "close": 0.022, "volume": 1622446.0}, {"date": "2020-03-11", "close": 0.026, "volume": 1062819.0}, {"date": "2020-03-12", "close": 0.025, "volume": 593191.0}, {"date": "2020-03-13", "close": 0.022, "volume": 2536217.0}, {"date": "2020-03-16", "close": 0.02, "volume": 1245798.0}, {"date": "2020-03-17", "close": 0.021, "volume": 1825036.0}, {"date": "2020-03-18", "close": 0.02, "volume": 267818.0}, {"date": "2020-03-19", "close": 0.018, "volume": 760150.0}, {"date": "2020-03-20", "close": 0.019, "volume": 1019074.0}, {"date": "2020-03-23", "close": 0.016, "volume": 4428905.0}, {"date": "2020-03-24", "close": 0.015, "volume": 1055120.0}, {"date": "2020-03-25", "close": 0.016, "volume": 498850.0}, {"date": "2020-03-26", "close": 0.017, "volume": 1401590.0}, {"date": "2020-03-27", "close": 0.017, "volume": 28433.0}, {"date": "2020-03-30", "close": 0.016, "volume": 105000.0}, {"date": "2020-03-31", "close": 0.018, "volume": 579061.0}, {"date": "2020-05-05", "close": 0.024, "volume": 11530873.0}, {"date": "2020-05-06", "close": 0.017, "volume": 11069650.0}, {"date": "2020-05-07", "close": 0.018, "volume": 6845752.0}, {"date": "2020-05-08", "close": 0.017, "volume": 3464250.0}, {"date": "2020-05-11", "close": 0.017, "volume": 3111166.0}, {"date": "2020-05-12", "close": 0.017, "volume": 399467.0}, {"date": "2020-05-13", "close": 0.02, "volume": 10053804.0}, {"date": "2020-05-14", "close": 0.021, "volume": 3951916.0}, {"date": "2020-05-15", "close": 0.022, "volume": 3675180.0}, {"date": "2020-05-18", "close": 0.023, "volume": 2402652.0}, {"date": "2020-05-19", "close": 0.03, "volume": 13480086.0}, {"date": "2020-05-20", "close": 0.047, "volume": 58081510.0}, {"date": "2020-06-05", "close": 0.036, "volume": 19064161.0}, {"date": "2020-06-09", "close": 0.036, "volume": 6965047.0}, {"date": "2020-06-16", "close": 0.029, "volume": 10775458.0}, {"date": "2020-06-17", "close": 0.029, "volume": 2279696.0}, {"date": "2020-06-18", "close": 0.03, "volume": 2116544.0}, {"date": "2020-06-19", "close": 0.029, "volume": 2610675.0}, {"date": "2020-06-22", "close": 0.027, "volume": 2441408.0}, {"date": "2020-06-23", "close": 0.025, "volume": 1730714.0}, {"date": "2020-06-24", "close": 0.024, "volume": 3898940.0}, {"date": "2020-06-25", "close": 0.023, "volume": 5847375.0}, {"date": "2020-06-26", "close": 0.022, "volume": 1275025.0}, {"date": "2020-06-29", "close": 0.024, "volume": 6080571.0}, {"date": "2020-06-30", "close": 0.025, "volume": 1426132.0}, {"date": "2020-07-01", "close": 0.025, "volume": 792565.0}, {"date": "2020-07-02", "close": 0.023, "volume": 4474979.0}, {"date": "2020-07-03", "close": 0.024, "volume": 2025720.0}, {"date": "2020-07-06", "close": 0.023, "volume": 822449.0}, {"date": "2020-07-07", "close": 0.023, "volume": 441893.0}, {"date": "2020-07-08", "close": 0.023, "volume": 219650.0}, {"date": "2020-07-09", "close": 0.023, "volume": 510258.0}, {"date": "2020-07-10", "close": 0.023, "volume": 699582.0}, {"date": "2020-07-13", "close": 0.025, "volume": 281600.0}, {"date": "2020-07-14", "close": 0.024, "volume": 815433.0}, {"date": "2020-07-15", "close": 0.023, "volume": 400525.0}, {"date": "2020-07-16", "close": 0.023, "volume": 197496.0}, {"date": "2020-07-17", "close": 0.023, "volume": 1292088.0}, {"date": "2020-07-20", "close": 0.023, "volume": 122433.0}, {"date": "2020-07-21", "close": 0.02, "volume": 15268303.0}, {"date": "2020-07-22", "close": 0.021, "volume": 9196628.0}, {"date": "2020-07-23", "close": 0.021, "volume": 2827357.0}, {"date": "2020-07-24", "close": 0.021, "volume": 2531156.0}, {"date": "2020-07-27", "close": 0.019, "volume": 3033998.0}, {"date": "2020-07-28", "close": 0.019, "volume": 752865.0}, {"date": "2020-07-29", "close": 0.02, "volume": 1828616.0}, {"date": "2020-07-30", "close": 0.02, "volume": 2851000.0}, {"date": "2020-07-31", "close": 0.02, "volume": 1893915.0}, {"date": "2020-08-03", "close": 0.019, "volume": 1502000.0}, {"date": "2020-08-04", "close": 0.019, "volume": 3004164.0}, {"date": "2020-08-05", "close": 0.019, "volume": 7216725.0}, {"date": "2020-08-06", "close": 0.02, "volume": 223129.0}, {"date": "2020-08-07", "close": 0.019, "volume": 758592.0}, {"date": "2020-08-10", "close": 0.02, "volume": 5036568.0}, {"date": "2020-08-11", "close": 0.02, "volume": 1336500.0}, {"date": "2020-08-12", "close": 0.019, "volume": 1022000.0}, {"date": "2020-08-13", "close": 0.019, "volume": 350722.0}, {"date": "2020-08-14", "close": 0.022, "volume": 13219317.0}, {"date": "2020-08-17", "close": 0.022, "volume": 5751885.0}, {"date": "2020-08-18", "close": 0.026, "volume": 12716295.0}, {"date": "2020-08-19", "close": 0.024, "volume": 3313730.0}, {"date": "2020-08-20", "close": 0.024, "volume": 313333.0}, {"date": "2020-08-21", "close": 0.023, "volume": 2270130.0}, {"date": "2020-08-24", "close": 0.023, "volume": 5017394.0}, {"date": "2020-08-25", "close": 0.022, "volume": 721992.0}, {"date": "2020-08-26", "close": 0.022, "volume": 1306000.0}, {"date": "2020-08-27", "close": 0.023, "volume": 2176488.0}, {"date": "2020-08-28", "close": 0.023, "volume": 3507980.0}, {"date": "2020-08-31", "close": 0.021, "volume": 9898514.0}, {"date": "2020-09-01", "close": 0.021, "volume": 2338897.0}, {"date": "2020-09-02", "close": 0.021, "volume": 1912900.0}, {"date": "2020-09-03", "close": 0.021, "volume": 1693485.0}, {"date": "2020-09-04", "close": 0.02, "volume": 7125028.0}, {"date": "2020-09-07", "close": 0.019, "volume": 1457107.0}, {"date": "2020-09-08", "close": 0.019, "volume": 5617594.0}, {"date": "2020-09-09", "close": 0.019, "volume": 1600524.0}, {"date": "2020-09-10", "close": 0.019, "volume": 2328612.0}, {"date": "2020-09-11", "close": 0.019, "volume": 352631.0}, {"date": "2020-09-14", "close": 0.019, "volume": 4379199.0}, {"date": "2020-09-15", "close": 0.018, "volume": 422584.0}, {"date": "2020-09-16", "close": 0.019, "volume": 1513329.0}, {"date": "2020-09-17", "close": 0.019, "volume": 1824229.0}, {"date": "2020-09-18", "close": 0.019, "volume": 4363267.0}, {"date": "2020-09-21", "close": 0.019, "volume": 6337353.0}, {"date": "2020-09-22", "close": 0.019, "volume": 2640065.0}, {"date": "2020-09-23", "close": 0.025, "volume": 31528551.0}, {"date": "2020-09-24", "close": 0.023, "volume": 6365347.0}, {"date": "2020-09-25", "close": 0.024, "volume": 2564653.0}, {"date": "2020-09-28", "close": 0.023, "volume": 3191698.0}, {"date": "2020-09-29", "close": 0.032, "volume": 64004576.0}, {"date": "2020-09-30", "close": 0.026, "volume": 28714421.0}, {"date": "2020-10-01", "close": 0.025, "volume": 8461560.0}, {"date": "2020-10-02", "close": 0.023, "volume": 12290631.0}, {"date": "2020-10-05", "close": 0.024, "volume": 6742406.0}, {"date": "2020-10-06", "close": 0.029, "volume": 31984902.0}, {"date": "2020-10-07", "close": 0.029, "volume": 19946172.0}, {"date": "2020-10-08", "close": 0.037, "volume": 35231826.0}, {"date": "2020-10-09", "close": 0.039, "volume": 21024873.0}, {"date": "2020-10-12", "close": 0.036, "volume": 11584393.0}, {"date": "2020-10-13", "close": 0.04, "volume": 18840941.0}, {"date": "2020-10-14", "close": 0.04, "volume": 5631063.0}, {"date": "2020-10-15", "close": 0.038, "volume": 10866875.0}, {"date": "2020-10-16", "close": 0.037, "volume": 5316894.0}, {"date": "2020-10-19", "close": 0.035, "volume": 7637072.0}, {"date": "2020-10-20", "close": 0.035, "volume": 3634504.0}, {"date": "2020-10-21", "close": 0.035, "volume": 1643488.0}, {"date": "2020-10-22", "close": 0.037, "volume": 5260583.0}, {"date": "2020-10-23", "close": 0.036, "volume": 2973495.0}, {"date": "2020-10-26", "close": 0.036, "volume": 3848262.0}, {"date": "2020-10-27", "close": 0.031, "volume": 2636070.0}, {"date": "2020-10-28", "close": 0.031, "volume": 4453023.0}, {"date": "2020-10-29", "close": 0.029, "volume": 2122954.0}, {"date": "2020-10-30", "close": 0.028, "volume": 1049198.0}, {"date": "2020-11-02", "close": 0.029, "volume": 769091.0}, {"date": "2020-11-03", "close": 0.03, "volume": 1799448.0}, {"date": "2020-11-04", "close": 0.033, "volume": 9718629.0}, {"date": "2020-11-05", "close": 0.032, "volume": 2662369.0}, {"date": "2020-11-06", "close": 0.034, "volume": 1347332.0}, {"date": "2020-11-09", "close": 0.035, "volume": 1488573.0}, {"date": "2020-11-10", "close": 0.032, "volume": 3258579.0}, {"date": "2020-11-11", "close": 0.033, "volume": 10459909.0}, {"date": "2020-11-12", "close": 0.031, "volume": 1630579.0}, {"date": "2020-11-13", "close": 0.031, "volume": 3047147.0}, {"date": "2020-11-16", "close": 0.033, "volume": 731228.0}, {"date": "2020-11-17", "close": 0.033, "volume": 1879737.0}, {"date": "2020-11-18", "close": 0.033, "volume": 3413239.0}, {"date": "2020-11-19", "close": 0.033, "volume": 4353582.0}, {"date": "2020-11-20", "close": 0.032, "volume": 3056996.0}, {"date": "2020-11-26", "close": 0.032, "volume": 3295684.0}, {"date": "2020-11-27", "close": 0.032, "volume": 1108352.0}, {"date": "2020-11-30", "close": 0.03, "volume": 13747351.0}, {"date": "2020-12-01", "close": 0.03, "volume": 1924570.0}, {"date": "2020-12-02", "close": 0.03, "volume": 1762864.0}, {"date": "2020-12-03", "close": 0.031, "volume": 3257711.0}, {"date": "2020-12-04", "close": 0.034, "volume": 55433724.0}, {"date": "2020-12-07", "close": 0.033, "volume": 13805764.0}, {"date": "2020-12-08", "close": 0.033, "volume": 7592236.0}, {"date": "2020-12-09", "close": 0.032, "volume": 8337410.0}, {"date": "2020-12-10", "close": 0.03, "volume": 3856005.0}, {"date": "2020-12-11", "close": 0.031, "volume": 3527894.0}, {"date": "2020-12-14", "close": 0.032, "volume": 4888938.0}, {"date": "2020-12-15", "close": 0.031, "volume": 3530757.0}, {"date": "2020-12-16", "close": 0.032, "volume": 2203144.0}, {"date": "2020-12-17", "close": 0.032, "volume": 944220.0}, {"date": "2020-12-18", "close": 0.03, "volume": 7198497.0}, {"date": "2020-12-21", "close": 0.03, "volume": 7004864.0}, {"date": "2020-12-22", "close": 0.03, "volume": 2830391.0}, {"date": "2020-12-23", "close": 0.029, "volume": 839366.0}, {"date": "2020-12-24", "close": 0.031, "volume": 1320041.0}, {"date": "2020-12-29", "close": 0.028, "volume": 19463999.0}, {"date": "2020-12-30", "close": 0.028, "volume": 2943626.0}, {"date": "2020-12-31", "close": 0.029, "volume": 1744977.0}, {"date": "2021-01-04", "close": 0.031, "volume": 3467410.0}, {"date": "2021-01-05", "close": 0.032, "volume": 4468573.0}, {"date": "2021-01-06", "close": 0.035, "volume": 13961150.0}, {"date": "2021-01-07", "close": 0.036, "volume": 7215123.0}, {"date": "2021-01-08", "close": 0.035, "volume": 5318119.0}, {"date": "2021-01-11", "close": 0.037, "volume": 24410251.0}, {"date": "2021-01-12", "close": 0.036, "volume": 4414225.0}, {"date": "2021-01-13", "close": 0.047, "volume": 52484554.0}, {"date": "2021-01-14", "close": 0.061, "volume": 84818870.0}, {"date": "2021-01-15", "close": 0.06, "volume": 29630549.0}, {"date": "2021-01-18", "close": 0.105, "volume": 80821327.0}, {"date": "2021-01-19", "close": 0.085, "volume": 72056191.0}, {"date": "2021-01-20", "close": 0.1, "volume": 30767739.0}, {"date": "2021-01-21", "close": 0.096, "volume": 18556660.0}, {"date": "2021-01-22", "close": 0.093, "volume": 16429390.0}, {"date": "2021-01-25", "close": 0.093, "volume": 8352516.0}, {"date": "2021-01-27", "close": 0.105, "volume": 19828853.0}, {"date": "2021-01-28", "close": 0.125, "volume": 79477191.0}, {"date": "2021-01-29", "close": 0.1, "volume": 37928482.0}, {"date": "2021-02-01", "close": 0.097, "volume": 33322157.0}, {"date": "2021-02-02", "close": 0.097, "volume": 54135064.0}, {"date": "2021-02-03", "close": 0.089, "volume": 29252737.0}, {"date": "2021-02-04", "close": 0.088, "volume": 23012173.0}, {"date": "2021-02-05", "close": 0.091, "volume": 16081387.0}, {"date": "2021-02-08", "close": 0.093, "volume": 9913490.0}, {"date": "2021-02-09", "close": 0.094, "volume": 14487355.0}, {"date": "2021-02-10", "close": 0.095, "volume": 7161630.0}, {"date": "2021-02-11", "close": 0.094, "volume": 18976554.0}, {"date": "2021-02-12", "close": 0.093, "volume": 8222139.0}, {"date": "2021-02-15", "close": 0.093, "volume": 5838552.0}, {"date": "2021-02-16", "close": 0.09, "volume": 13978077.0}, {"date": "2021-02-17", "close": 0.089, "volume": 10226344.0}, {"date": "2021-02-18", "close": 0.083, "volume": 9679347.0}, {"date": "2021-02-19", "close": 0.084, "volume": 5352101.0}, {"date": "2021-02-22", "close": 0.091, "volume": 15702455.0}, {"date": "2021-02-23", "close": 0.085, "volume": 9916731.0}, {"date": "2021-02-24", "close": 0.082, "volume": 6106325.0}, {"date": "2021-02-25", "close": 0.083, "volume": 5592356.0}, {"date": "2021-02-26", "close": 0.082, "volume": 3605992.0}, {"date": "2021-03-01", "close": 0.082, "volume": 1627948.0}, {"date": "2021-03-02", "close": 0.081, "volume": 3918283.0}, {"date": "2021-03-03", "close": 0.075, "volume": 12886209.0}, {"date": "2021-03-04", "close": 0.069, "volume": 6372185.0}, {"date": "2021-03-05", "close": 0.067, "volume": 11052349.0}, {"date": "2021-03-08", "close": 0.085, "volume": 42422808.0}, {"date": "2021-03-09", "close": 0.075, "volume": 11267505.0}, {"date": "2021-03-10", "close": 0.076, "volume": 4371407.0}, {"date": "2021-03-11", "close": 0.077, "volume": 2448100.0}, {"date": "2021-03-12", "close": 0.082, "volume": 7848479.0}, {"date": "2021-03-15", "close": 0.077, "volume": 4098341.0}, {"date": "2021-03-16", "close": 0.079, "volume": 2894389.0}, {"date": "2021-03-17", "close": 0.077, "volume": 4343552.0}, {"date": "2021-03-18", "close": 0.081, "volume": 5596812.0}, {"date": "2021-03-19", "close": 0.095, "volume": 33811212.0}, {"date": "2021-03-22", "close": 0.096, "volume": 18763953.0}, {"date": "2021-03-23", "close": 0.09, "volume": 11626767.0}, {"date": "2021-03-24", "close": 0.085, "volume": 13492542.0}, {"date": "2021-03-25", "close": 0.08, "volume": 7241976.0}, {"date": "2021-03-26", "close": 0.081, "volume": 3666650.0}, {"date": "2021-03-29", "close": 0.08, "volume": 2625279.0}, {"date": "2021-03-30", "close": 0.079, "volume": 3773942.0}, {"date": "2021-03-31", "close": 0.077, "volume": 4043752.0}, {"date": "2021-04-01", "close": 0.078, "volume": 1923777.0}, {"date": "2021-04-06", "close": 0.079, "volume": 3937674.0}, {"date": "2021-04-07", "close": 0.077, "volume": 2626890.0}, {"date": "2021-04-08", "close": 0.078, "volume": 1323790.0}, {"date": "2021-04-09", "close": 0.079, "volume": 4440041.0}, {"date": "2021-04-12", "close": 0.077, "volume": 1342134.0}, {"date": "2021-04-13", "close": 0.078, "volume": 2862907.0}, {"date": "2021-04-14", "close": 0.078, "volume": 2084038.0}, {"date": "2021-04-15", "close": 0.082, "volume": 3859942.0}, {"date": "2021-04-16", "close": 0.079, "volume": 1845555.0}, {"date": "2021-04-19", "close": 0.077, "volume": 1878040.0}, {"date": "2021-04-20", "close": 0.077, "volume": 1695323.0}, {"date": "2021-04-21", "close": 0.075, "volume": 1537988.0}, {"date": "2021-04-22", "close": 0.075, "volume": 1046262.0}, {"date": "2021-04-23", "close": 0.075, "volume": 1378451.0}, {"date": "2021-04-26", "close": 0.073, "volume": 2188491.0}, {"date": "2021-04-27", "close": 0.071, "volume": 2134332.0}, {"date": "2021-04-28", "close": 0.072, "volume": 1442175.0}, {"date": "2021-04-29", "close": 0.074, "volume": 1381488.0}, {"date": "2021-04-30", "close": 0.073, "volume": 970250.0}, {"date": "2021-05-03", "close": 0.073, "volume": 1166770.0}, {"date": "2021-05-04", "close": 0.073, "volume": 850419.0}, {"date": "2021-05-05", "close": 0.071, "volume": 2512973.0}, {"date": "2021-05-06", "close": 0.069, "volume": 4020113.0}, {"date": "2021-05-07", "close": 0.066, "volume": 3302610.0}, {"date": "2021-05-10", "close": 0.064, "volume": 2010005.0}, {"date": "2021-05-11", "close": 0.055, "volume": 13452909.0}, {"date": "2021-05-12", "close": 0.051, "volume": 5741244.0}, {"date": "2021-05-13", "close": 0.049, "volume": 8619160.0}, {"date": "2021-05-14", "close": 0.052, "volume": 5687289.0}, {"date": "2021-05-17", "close": 0.054, "volume": 1039995.0}, {"date": "2021-05-18", "close": 0.053, "volume": 1051478.0}, {"date": "2021-05-19", "close": 0.053, "volume": 910227.0}, {"date": "2021-05-20", "close": 0.058, "volume": 2042932.0}, {"date": "2021-05-21", "close": 0.057, "volume": 2646516.0}, {"date": "2021-05-24", "close": 0.054, "volume": 1625385.0}, {"date": "2021-05-25", "close": 0.055, "volume": 351660.0}, {"date": "2021-05-26", "close": 0.054, "volume": 826100.0}, {"date": "2021-05-27", "close": 0.054, "volume": 905285.0}, {"date": "2021-05-28", "close": 0.06, "volume": 2219892.0}, {"date": "2021-05-31", "close": 0.058, "volume": 1419400.0}, {"date": "2021-06-01", "close": 0.059, "volume": 1618406.0}, {"date": "2021-06-02", "close": 0.06, "volume": 769939.0}, {"date": "2021-06-03", "close": 0.065, "volume": 4364418.0}, {"date": "2021-06-04", "close": 0.063, "volume": 1768957.0}, {"date": "2021-06-07", "close": 0.062, "volume": 1187829.0}, {"date": "2021-06-08", "close": 0.063, "volume": 1735991.0}, {"date": "2021-06-09", "close": 0.075, "volume": 9296742.0}, {"date": "2021-06-10", "close": 0.068, "volume": 12478810.0}, {"date": "2021-06-11", "close": 0.067, "volume": 1833564.0}, {"date": "2021-06-15", "close": 0.067, "volume": 2347324.0}, {"date": "2021-06-16", "close": 0.067, "volume": 3022973.0}, {"date": "2021-06-17", "close": 0.066, "volume": 1842920.0}, {"date": "2021-06-18", "close": 0.064, "volume": 1557691.0}, {"date": "2021-06-21", "close": 0.06, "volume": 2903409.0}, {"date": "2021-06-22", "close": 0.06, "volume": 2124900.0}, {"date": "2021-06-23", "close": 0.062, "volume": 2965563.0}, {"date": "2021-06-24", "close": 0.062, "volume": 1143269.0}, {"date": "2021-06-25", "close": 0.063, "volume": 663064.0}, {"date": "2021-06-28", "close": 0.065, "volume": 1984733.0}, {"date": "2021-06-29", "close": 0.07, "volume": 5108192.0}, {"date": "2021-06-30", "close": 0.063, "volume": 3886190.0}, {"date": "2021-07-01", "close": 0.066, "volume": 1671639.0}, {"date": "2021-07-02", "close": 0.068, "volume": 2256658.0}, {"date": "2021-07-05", "close": 0.066, "volume": 1333994.0}, {"date": "2021-07-06", "close": 0.067, "volume": 880121.0}, {"date": "2021-07-07", "close": 0.07, "volume": 2995518.0}, {"date": "2021-07-08", "close": 0.073, "volume": 3391213.0}, {"date": "2021-07-09", "close": 0.07, "volume": 1765383.0}, {"date": "2021-07-12", "close": 0.073, "volume": 2432840.0}, {"date": "2021-07-13", "close": 0.077, "volume": 6066048.0}, {"date": "2021-07-14", "close": 0.076, "volume": 2026313.0}, {"date": "2021-07-15", "close": 0.072, "volume": 2344543.0}, {"date": "2021-07-16", "close": 0.073, "volume": 1020735.0}, {"date": "2021-07-19", "close": 0.076, "volume": 4092174.0}, {"date": "2021-07-20", "close": 0.073, "volume": 1817847.0}, {"date": "2021-07-21", "close": 0.073, "volume": 1062687.0}, {"date": "2021-07-22", "close": 0.075, "volume": 978777.0}, {"date": "2021-07-23", "close": 0.073, "volume": 1074473.0}, {"date": "2021-07-26", "close": 0.073, "volume": 1402823.0}, {"date": "2021-07-27", "close": 0.071, "volume": 1565843.0}, {"date": "2021-07-28", "close": 0.071, "volume": 2655186.0}, {"date": "2021-07-29", "close": 0.071, "volume": 1620004.0}, {"date": "2021-07-30", "close": 0.071, "volume": 1494774.0}, {"date": "2021-08-02", "close": 0.075, "volume": 2523766.0}, {"date": "2021-08-03", "close": 0.083, "volume": 11155525.0}, {"date": "2021-08-04", "close": 0.085, "volume": 5746437.0}, {"date": "2021-08-05", "close": 0.083, "volume": 4895414.0}, {"date": "2021-08-06", "close": 0.092, "volume": 10583031.0}, {"date": "2021-08-09", "close": 0.088, "volume": 6533212.0}, {"date": "2021-08-10", "close": 0.105, "volume": 16945337.0}, {"date": "2021-08-11", "close": 0.115, "volume": 18318982.0}, {"date": "2021-08-12", "close": 0.11, "volume": 4371769.0}, {"date": "2021-08-13", "close": 0.115, "volume": 15226121.0}, {"date": "2021-08-16", "close": 0.099, "volume": 13093046.0}, {"date": "2021-08-17", "close": 0.091, "volume": 9792731.0}, {"date": "2021-08-18", "close": 0.091, "volume": 4579197.0}, {"date": "2021-08-19", "close": 0.09, "volume": 2411867.0}, {"date": "2021-08-20", "close": 0.083, "volume": 4155466.0}, {"date": "2021-08-23", "close": 0.085, "volume": 1773994.0}, {"date": "2021-08-24", "close": 0.088, "volume": 1646681.0}, {"date": "2021-08-25", "close": 0.1, "volume": 11064499.0}, {"date": "2021-08-26", "close": 0.095, "volume": 5267311.0}, {"date": "2021-08-27", "close": 0.092, "volume": 3047657.0}, {"date": "2021-08-30", "close": 0.096, "volume": 4849243.0}, {"date": "2021-08-31", "close": 0.094, "volume": 4299425.0}, {"date": "2021-09-01", "close": 0.094, "volume": 6546939.0}, {"date": "2021-09-02", "close": 0.1, "volume": 4300066.0}, {"date": "2021-09-03", "close": 0.1, "volume": 4182781.0}, {"date": "2021-09-06", "close": 0.1, "volume": 2258527.0}, {"date": "2021-09-07", "close": 0.1025, "volume": 3753828.0}, {"date": "2021-09-08", "close": 0.098, "volume": 4616792.0}, {"date": "2021-09-09", "close": 0.11, "volume": 25800240.0}, {"date": "2021-09-14", "close": 0.11, "volume": 10498406.0}, {"date": "2021-09-15", "close": 0.11, "volume": 9316376.0}, {"date": "2021-09-16", "close": 0.1, "volume": 7074683.0}, {"date": "2021-09-17", "close": 0.095, "volume": 19972376.0}, {"date": "2021-09-20", "close": 0.089, "volume": 16437522.0}, {"date": "2021-09-21", "close": 0.092, "volume": 32089078.0}, {"date": "2021-09-22", "close": 0.09, "volume": 9948759.0}, {"date": "2021-09-23", "close": 0.091, "volume": 5979898.0}, {"date": "2021-09-24", "close": 0.092, "volume": 2491960.0}, {"date": "2021-09-27", "close": 0.089, "volume": 2704402.0}, {"date": "2021-09-28", "close": 0.088, "volume": 5097799.0}, {"date": "2021-09-29", "close": 0.087, "volume": 5231724.0}, {"date": "2021-09-30", "close": 0.09, "volume": 2367234.0}, {"date": "2021-10-01", "close": 0.086, "volume": 2692808.0}, {"date": "2021-10-04", "close": 0.086, "volume": 2915814.0}, {"date": "2021-10-05", "close": 0.08, "volume": 5896150.0}, {"date": "2021-10-06", "close": 0.077, "volume": 5242855.0}, {"date": "2021-10-07", "close": 0.087, "volume": 3176903.0}, {"date": "2021-10-08", "close": 0.084, "volume": 2948460.0}, {"date": "2021-10-11", "close": 0.084, "volume": 938853.0}, {"date": "2021-10-12", "close": 0.081, "volume": 1718228.0}, {"date": "2021-10-13", "close": 0.087, "volume": 3360260.0}, {"date": "2021-10-14", "close": 0.087, "volume": 3885078.0}, {"date": "2021-10-15", "close": 0.087, "volume": 2059527.0}, {"date": "2021-10-18", "close": 0.086, "volume": 6252560.0}, {"date": "2021-10-19", "close": 0.086, "volume": 2948374.0}, {"date": "2021-10-20", "close": 0.09, "volume": 15159409.0}, {"date": "2021-10-21", "close": 0.089, "volume": 3299141.0}, {"date": "2021-10-22", "close": 0.089, "volume": 1814068.0}, {"date": "2021-10-25", "close": 0.088, "volume": 4815039.0}, {"date": "2021-10-26", "close": 0.097, "volume": 12355904.0}, {"date": "2021-10-27", "close": 0.094, "volume": 11354044.0}, {"date": "2021-10-28", "close": 0.092, "volume": 5098795.0}, {"date": "2021-10-29", "close": 0.1, "volume": 19773698.0}, {"date": "2021-11-01", "close": 0.105, "volume": 21167928.0}, {"date": "2021-11-02", "close": 0.105, "volume": 6603637.0}, {"date": "2021-11-03", "close": 0.11, "volume": 6112492.0}, {"date": "2021-11-04", "close": 0.14, "volume": 40372939.0}, {"date": "2021-11-05", "close": 0.145, "volume": 27268208.0}, {"date": "2021-11-08", "close": 0.145, "volume": 16528268.0}, {"date": "2021-11-09", "close": 0.155, "volume": 12700203.0}, {"date": "2021-11-10", "close": 0.14, "volume": 8176186.0}, {"date": "2021-11-11", "close": 0.145, "volume": 6071343.0}, {"date": "2021-11-12", "close": 0.15, "volume": 3067998.0}, {"date": "2021-11-15", "close": 0.16, "volume": 9055875.0}, {"date": "2021-11-16", "close": 0.165, "volume": 10197017.0}, {"date": "2021-11-17", "close": 0.155, "volume": 10118227.0}, {"date": "2021-11-18", "close": 0.15, "volume": 5752262.0}, {"date": "2021-11-19", "close": 0.15, "volume": 3225310.0}, {"date": "2021-11-22", "close": 0.145, "volume": 3244054.0}, {"date": "2021-11-23", "close": 0.14, "volume": 5625763.0}, {"date": "2021-11-24", "close": 0.14, "volume": 4204459.0}, {"date": "2021-11-25", "close": 0.135, "volume": 3315982.0}, {"date": "2021-11-26", "close": 0.125, "volume": 8067781.0}, {"date": "2021-11-29", "close": 0.13, "volume": 14565744.0}, {"date": "2021-11-30", "close": 0.125, "volume": 6619086.0}, {"date": "2021-12-01", "close": 0.125, "volume": 2461565.0}, {"date": "2021-12-02", "close": 0.12, "volume": 3845198.0}, {"date": "2021-12-03", "close": 0.115, "volume": 3184960.0}, {"date": "2021-12-06", "close": 0.1, "volume": 9747878.0}, {"date": "2021-12-07", "close": 0.11, "volume": 5538481.0}, {"date": "2021-12-08", "close": 0.115, "volume": 2305869.0}, {"date": "2021-12-09", "close": 0.11, "volume": 1259384.0}, {"date": "2021-12-10", "close": 0.115, "volume": 2445395.0}, {"date": "2021-12-13", "close": 0.115, "volume": 4627757.0}, {"date": "2021-12-14", "close": 0.105, "volume": 2753530.0}, {"date": "2021-12-15", "close": 0.11, "volume": 1918111.0}, {"date": "2021-12-16", "close": 0.105, "volume": 3635284.0}, {"date": "2021-12-17", "close": 0.11, "volume": 1935915.0}, {"date": "2021-12-20", "close": 0.105, "volume": 2212118.0}, {"date": "2021-12-21", "close": 0.105, "volume": 2313331.0}, {"date": "2021-12-22", "close": 0.105, "volume": 876650.0}, {"date": "2021-12-23", "close": 0.11, "volume": 642781.0}, {"date": "2021-12-24", "close": 0.11, "volume": 2110813.0}, {"date": "2021-12-29", "close": 0.125, "volume": 3391979.0}, {"date": "2021-12-30", "close": 0.12, "volume": 3520006.0}, {"date": "2021-12-31", "close": 0.135, "volume": 3151087.0}, {"date": "2022-01-04", "close": 0.145, "volume": 6435904.0}, {"date": "2022-01-05", "close": 0.145, "volume": 4105560.0}, {"date": "2022-01-06", "close": 0.14, "volume": 2697660.0}, {"date": "2022-01-07", "close": 0.14, "volume": 2306720.0}, {"date": "2022-01-10", "close": 0.14, "volume": 3453707.0}, {"date": "2022-01-11", "close": 0.14, "volume": 2827999.0}, {"date": "2022-01-12", "close": 0.16, "volume": 11834954.0}, {"date": "2022-01-13", "close": 0.17, "volume": 20368226.0}, {"date": "2022-01-14", "close": 0.165, "volume": 10536827.0}, {"date": "2022-01-17", "close": 0.165, "volume": 8070923.0}, {"date": "2022-01-18", "close": 0.165, "volume": 8892251.0}, {"date": "2022-01-19", "close": 0.155, "volume": 6412930.0}, {"date": "2022-01-20", "close": 0.16, "volume": 3699969.0}, {"date": "2022-01-21", "close": 0.145, "volume": 7860423.0}, {"date": "2022-01-24", "close": 0.13, "volume": 11908850.0}, {"date": "2022-01-25", "close": 0.115, "volume": 13831740.0}, {"date": "2022-01-27", "close": 0.125, "volume": 12319668.0}, {"date": "2022-01-28", "close": 0.125, "volume": 7270512.0}, {"date": "2022-01-31", "close": 0.135, "volume": 5060460.0}, {"date": "2022-02-01", "close": 0.14, "volume": 3387586.0}, {"date": "2022-02-02", "close": 0.14, "volume": 7220932.0}, {"date": "2022-02-03", "close": 0.135, "volume": 6394697.0}, {"date": "2022-02-04", "close": 0.14, "volume": 4308412.0}, {"date": "2022-02-07", "close": 0.135, "volume": 1920076.0}, {"date": "2022-02-08", "close": 0.135, "volume": 1783467.0}, {"date": "2022-02-09", "close": 0.135, "volume": 2785552.0}, {"date": "2022-02-10", "close": 0.135, "volume": 3854068.0}, {"date": "2022-02-11", "close": 0.13, "volume": 3094446.0}, {"date": "2022-02-14", "close": 0.12, "volume": 3788331.0}, {"date": "2022-02-15", "close": 0.12, "volume": 5744549.0}, {"date": "2022-02-16", "close": 0.12, "volume": 3716332.0}, {"date": "2022-02-17", "close": 0.12, "volume": 2534088.0}, {"date": "2022-02-18", "close": 0.125, "volume": 2690647.0}, {"date": "2022-02-21", "close": 0.12, "volume": 2113282.0}, {"date": "2022-02-22", "close": 0.105, "volume": 6612678.0}, {"date": "2022-02-23", "close": 0.115, "volume": 4543817.0}, {"date": "2022-02-24", "close": 0.1, "volume": 7569251.0}, {"date": "2022-02-25", "close": 0.11, "volume": 4364191.0}, {"date": "2022-02-28", "close": 0.11, "volume": 3763903.0}, {"date": "2022-03-01", "close": 0.12, "volume": 3956975.0}, {"date": "2022-03-02", "close": 0.12, "volume": 1750807.0}, {"date": "2022-03-03", "close": 0.12, "volume": 5214599.0}, {"date": "2022-03-04", "close": 0.125, "volume": 4474145.0}, {"date": "2022-03-07", "close": 0.12, "volume": 1454597.0}, {"date": "2022-03-08", "close": 0.115, "volume": 3782435.0}, {"date": "2022-03-09", "close": 0.11, "volume": 4353531.0}, {"date": "2022-03-10", "close": 0.115, "volume": 2031884.0}, {"date": "2022-03-11", "close": 0.115, "volume": 1945543.0}, {"date": "2022-03-14", "close": 0.115, "volume": 3780326.0}, {"date": "2022-03-15", "close": 0.105, "volume": 5495277.0}, {"date": "2022-03-16", "close": 0.11, "volume": 1902512.0}, {"date": "2022-03-17", "close": 0.11, "volume": 4133882.0}, {"date": "2022-03-18", "close": 0.115, "volume": 3482037.0}, {"date": "2022-03-21", "close": 0.12, "volume": 1278130.0}, {"date": "2022-03-22", "close": 0.125, "volume": 5170795.0}, {"date": "2022-03-23", "close": 0.145, "volume": 6144795.0}, {"date": "2022-03-24", "close": 0.135, "volume": 7519317.0}, {"date": "2022-03-25", "close": 0.14, "volume": 5942757.0}, {"date": "2022-03-28", "close": 0.135, "volume": 9538627.0}, {"date": "2022-03-29", "close": 0.14, "volume": 3638836.0}, {"date": "2022-03-30", "close": 0.15, "volume": 5718776.0}, {"date": "2022-03-31", "close": 0.155, "volume": 7130147.0}, {"date": "2022-04-01", "close": 0.165, "volume": 8696062.0}, {"date": "2022-04-04", "close": 0.17, "volume": 7716706.0}, {"date": "2022-04-05", "close": 0.155, "volume": 14498540.0}, {"date": "2022-04-06", "close": 0.16, "volume": 5417148.0}, {"date": "2022-04-07", "close": 0.145, "volume": 5343243.0}, {"date": "2022-04-08", "close": 0.155, "volume": 4584522.0}, {"date": "2022-04-11", "close": 0.15, "volume": 3584401.0}, {"date": "2022-04-12", "close": 0.145, "volume": 5103852.0}, {"date": "2022-04-13", "close": 0.15, "volume": 2763859.0}, {"date": "2022-04-14", "close": 0.145, "volume": 3352183.0}, {"date": "2022-04-19", "close": 0.145, "volume": 3955637.0}, {"date": "2022-04-20", "close": 0.14, "volume": 3274139.0}, {"date": "2022-04-21", "close": 0.14, "volume": 2227033.0}, {"date": "2022-04-22", "close": 0.13, "volume": 5745924.0}, {"date": "2022-04-26", "close": 0.135, "volume": 5802248.0}, {"date": "2022-04-27", "close": 0.135, "volume": 4646828.0}, {"date": "2022-04-28", "close": 0.135, "volume": 3831380.0}, {"date": "2022-04-29", "close": 0.145, "volume": 5119965.0}, {"date": "2022-05-02", "close": 0.135, "volume": 2609459.0}, {"date": "2022-05-03", "close": 0.135, "volume": 2794399.0}, {"date": "2022-05-04", "close": 0.12, "volume": 4565552.0}, {"date": "2022-05-05", "close": 0.125, "volume": 1647601.0}, {"date": "2022-05-06", "close": 0.115, "volume": 4917629.0}, {"date": "2022-05-09", "close": 0.11, "volume": 6515747.0}, {"date": "2022-05-10", "close": 0.105, "volume": 7235525.0}, {"date": "2022-05-11", "close": 0.11, "volume": 3141444.0}, {"date": "2022-05-12", "close": 0.105, "volume": 3802681.0}, {"date": "2022-05-13", "close": 0.11, "volume": 2492372.0}, {"date": "2022-05-16", "close": 0.11, "volume": 1765778.0}, {"date": "2022-05-17", "close": 0.12, "volume": 1356379.0}, {"date": "2022-05-18", "close": 0.125, "volume": 2069093.0}, {"date": "2022-05-19", "close": 0.115, "volume": 2690497.0}, {"date": "2022-05-20", "close": 0.115, "volume": 2412652.0}, {"date": "2022-05-23", "close": 0.12, "volume": 6011884.0}, {"date": "2022-05-24", "close": 0.12, "volume": 3125035.0}, {"date": "2022-05-25", "close": 0.125, "volume": 2185791.0}, {"date": "2022-05-26", "close": 0.135, "volume": 5773698.0}, {"date": "2022-05-27", "close": 0.13, "volume": 2041542.0}, {"date": "2022-05-30", "close": 0.145, "volume": 4260350.0}, {"date": "2022-05-31", "close": 0.145, "volume": 6253185.0}, {"date": "2022-06-01", "close": 0.13, "volume": 6439765.0}, {"date": "2022-06-02", "close": 0.13, "volume": 4610282.0}, {"date": "2022-06-03", "close": 0.135, "volume": 3269317.0}, {"date": "2022-06-06", "close": 0.15, "volume": 11274797.0}, {"date": "2022-06-07", "close": 0.14, "volume": 3710168.0}, {"date": "2022-06-08", "close": 0.135, "volume": 2836483.0}, {"date": "2022-06-09", "close": 0.13, "volume": 3188790.0}, {"date": "2022-06-10", "close": 0.115, "volume": 7838416.0}, {"date": "2022-06-14", "close": 0.115, "volume": 10437807.0}, {"date": "2022-06-15", "close": 0.11, "volume": 3237850.0}, {"date": "2022-06-16", "close": 0.115, "volume": 3647059.0}, {"date": "2022-06-17", "close": 0.105, "volume": 2292730.0}, {"date": "2022-06-20", "close": 0.1, "volume": 3479230.0}, {"date": "2022-06-21", "close": 0.105, "volume": 4100468.0}, {"date": "2022-06-22", "close": 0.092, "volume": 12760480.0}, {"date": "2022-06-23", "close": 0.088, "volume": 5896817.0}, {"date": "2022-06-24", "close": 0.092, "volume": 3928591.0}, {"date": "2022-06-27", "close": 0.097, "volume": 4758089.0}, {"date": "2022-06-28", "close": 0.099, "volume": 2340206.0}, {"date": "2022-06-29", "close": 0.095, "volume": 3164938.0}, {"date": "2022-06-30", "close": 0.095, "volume": 2725039.0}, {"date": "2022-07-01", "close": 0.094, "volume": 3435568.0}, {"date": "2022-07-04", "close": 0.1, "volume": 4503879.0}, {"date": "2022-07-05", "close": 0.105, "volume": 2412425.0}, {"date": "2022-07-06", "close": 0.105, "volume": 1645158.0}, {"date": "2022-07-07", "close": 0.105, "volume": 1287640.0}, {"date": "2022-07-08", "close": 0.11, "volume": 2489225.0}, {"date": "2022-07-11", "close": 0.11, "volume": 7578731.0}, {"date": "2022-07-12", "close": 0.11, "volume": 2503582.0}, {"date": "2022-07-13", "close": 0.11, "volume": 2074185.0}, {"date": "2022-07-14", "close": 0.115, "volume": 2494391.0}, {"date": "2022-07-15", "close": 0.11, "volume": 2166400.0}, {"date": "2022-07-18", "close": 0.115, "volume": 2427321.0}, {"date": "2022-07-19", "close": 0.13, "volume": 4271184.0}, {"date": "2022-07-20", "close": 0.135, "volume": 2211801.0}, {"date": "2022-07-21", "close": 0.135, "volume": 2340545.0}, {"date": "2022-07-22", "close": 0.13, "volume": 2794480.0}, {"date": "2022-07-25", "close": 0.13, "volume": 1553185.0}, {"date": "2022-07-26", "close": 0.135, "volume": 3333550.0}, {"date": "2022-07-27", "close": 0.14, "volume": 3646358.0}, {"date": "2022-07-28", "close": 0.14, "volume": 1675807.0}, {"date": "2022-07-29", "close": 0.13, "volume": 2301737.0}, {"date": "2022-08-01", "close": 0.13, "volume": 2380516.0}, {"date": "2022-08-02", "close": 0.12, "volume": 4506138.0}, {"date": "2022-08-03", "close": 0.125, "volume": 2968324.0}, {"date": "2022-08-04", "close": 0.135, "volume": 3408653.0}, {"date": "2022-08-05", "close": 0.135, "volume": 2475973.0}, {"date": "2022-08-08", "close": 0.14, "volume": 2623838.0}, {"date": "2022-08-09", "close": 0.15, "volume": 7545290.0}, {"date": "2022-08-10", "close": 0.15, "volume": 6419701.0}, {"date": "2022-08-11", "close": 0.15, "volume": 3968960.0}, {"date": "2022-08-12", "close": 0.15, "volume": 1691514.0}, {"date": "2022-08-15", "close": 0.16, "volume": 6582194.0}, {"date": "2022-08-16", "close": 0.155, "volume": 3587556.0}, {"date": "2022-08-17", "close": 0.15, "volume": 3321560.0}, {"date": "2022-08-18", "close": 0.145, "volume": 1372871.0}, {"date": "2022-08-19", "close": 0.145, "volume": 986269.0}, {"date": "2022-08-22", "close": 0.2, "volume": 32282872.0}, {"date": "2022-08-23", "close": 0.175, "volume": 29733012.0}, {"date": "2022-08-24", "close": 0.21, "volume": 17874068.0}, {"date": "2022-08-25", "close": 0.265, "volume": 42295998.0}, {"date": "2022-08-26", "close": 0.26, "volume": 17954911.0}, {"date": "2022-08-29", "close": 0.285, "volume": 12114273.0}, {"date": "2022-08-30", "close": 0.305, "volume": 18198764.0}, {"date": "2022-08-31", "close": 0.355, "volume": 22695170.0}, {"date": "2022-09-01", "close": 0.325, "volume": 20276525.0}, {"date": "2022-09-02", "close": 0.31, "volume": 15127861.0}, {"date": "2022-09-05", "close": 0.285, "volume": 8098688.0}, {"date": "2022-09-06", "close": 0.3, "volume": 12249039.0}, {"date": "2022-09-07", "close": 0.295, "volume": 8386553.0}, {"date": "2022-09-08", "close": 0.42, "volume": 50115869.0}, {"date": "2022-09-09", "close": 0.39, "volume": 19469109.0}, {"date": "2022-09-12", "close": 0.37, "volume": 14959559.0}, {"date": "2022-09-13", "close": 0.42, "volume": 17759452.0}, {"date": "2022-09-14", "close": 0.425, "volume": 32353226.0}, {"date": "2022-09-16", "close": 0.385, "volume": 21636052.0}, {"date": "2022-09-19", "close": 0.365, "volume": 11662726.0}, {"date": "2022-09-20", "close": 0.385, "volume": 9529930.0}, {"date": "2022-09-21", "close": 0.365, "volume": 5729348.0}, {"date": "2022-09-23", "close": 0.355, "volume": 11156203.0}, {"date": "2022-09-26", "close": 0.295, "volume": 42340059.0}, {"date": "2022-09-27", "close": 0.3, "volume": 17215687.0}, {"date": "2022-09-28", "close": 0.285, "volume": 16702556.0}, {"date": "2022-09-29", "close": 0.325, "volume": 25656332.0}, {"date": "2022-09-30", "close": 0.295, "volume": 10609708.0}, {"date": "2022-10-03", "close": 0.28, "volume": 16564892.0}, {"date": "2022-10-04", "close": 0.315, "volume": 13004398.0}, {"date": "2022-10-05", "close": 0.325, "volume": 15063646.0}, {"date": "2022-10-06", "close": 0.305, "volume": 9169899.0}, {"date": "2022-10-07", "close": 0.305, "volume": 4950036.0}, {"date": "2022-10-10", "close": 0.3, "volume": 7098966.0}, {"date": "2022-10-11", "close": 0.29, "volume": 6529243.0}, {"date": "2022-10-12", "close": 0.295, "volume": 4723139.0}, {"date": "2022-10-13", "close": 0.28, "volume": 6330565.0}, {"date": "2022-10-14", "close": 0.285, "volume": 4436568.0}, {"date": "2022-10-17", "close": 0.28, "volume": 7328669.0}, {"date": "2022-10-18", "close": 0.31, "volume": 10639420.0}, {"date": "2022-10-19", "close": 0.305, "volume": 9883597.0}, {"date": "2022-10-20", "close": 0.29, "volume": 4739834.0}, {"date": "2022-10-21", "close": 0.29, "volume": 8458359.0}, {"date": "2022-10-24", "close": 0.3, "volume": 5780307.0}, {"date": "2022-10-25", "close": 0.35, "volume": 15132225.0}, {"date": "2022-10-26", "close": 0.33, "volume": 10021487.0}, {"date": "2022-10-27", "close": 0.32, "volume": 8698560.0}, {"date": "2022-10-28", "close": 0.305, "volume": 13344325.0}, {"date": "2022-10-31", "close": 0.31, "volume": 4875592.0}, {"date": "2022-11-01", "close": 0.315, "volume": 3496639.0}, {"date": "2022-11-02", "close": 0.32, "volume": 7602858.0}, {"date": "2022-11-03", "close": 0.3, "volume": 4511386.0}, {"date": "2022-11-04", "close": 0.3, "volume": 4050812.0}, {"date": "2022-11-07", "close": 0.295, "volume": 4929000.0}, {"date": "2022-11-08", "close": 0.285, "volume": 5566956.0}, {"date": "2022-11-09", "close": 0.275, "volume": 9737365.0}, {"date": "2022-11-10", "close": 0.25, "volume": 18687531.0}, {"date": "2022-11-11", "close": 0.255, "volume": 10281467.0}, {"date": "2022-11-14", "close": 0.265, "volume": 6660605.0}, {"date": "2022-11-15", "close": 0.25, "volume": 3763194.0}, {"date": "2022-11-16", "close": 0.24, "volume": 5364539.0}, {"date": "2022-11-17", "close": 0.235, "volume": 4299860.0}, {"date": "2022-11-18", "close": 0.235, "volume": 3864180.0}, {"date": "2022-11-21", "close": 0.235, "volume": 3026834.0}, {"date": "2022-11-22", "close": 0.245, "volume": 4189524.0}, {"date": "2022-11-23", "close": 0.245, "volume": 2264529.0}, {"date": "2022-11-24", "close": 0.235, "volume": 3732202.0}, {"date": "2022-11-25", "close": 0.23, "volume": 2166915.0}, {"date": "2022-11-28", "close": 0.225, "volume": 5617650.0}, {"date": "2022-11-29", "close": 0.22, "volume": 3785285.0}, {"date": "2022-11-30", "close": 0.23, "volume": 3214076.0}, {"date": "2022-12-01", "close": 0.235, "volume": 3301562.0}, {"date": "2022-12-02", "close": 0.225, "volume": 2711008.0}, {"date": "2022-12-05", "close": 0.215, "volume": 3728395.0}, {"date": "2022-12-06", "close": 0.22, "volume": 5907186.0}, {"date": "2022-12-07", "close": 0.215, "volume": 5514262.0}, {"date": "2022-12-08", "close": 0.205, "volume": 4653207.0}, {"date": "2022-12-09", "close": 0.205, "volume": 2851015.0}, {"date": "2022-12-12", "close": 0.21, "volume": 1681686.0}, {"date": "2022-12-13", "close": 0.21, "volume": 1734041.0}, {"date": "2022-12-14", "close": 0.215, "volume": 1688275.0}, {"date": "2022-12-15", "close": 0.205, "volume": 1977912.0}, {"date": "2022-12-16", "close": 0.195, "volume": 4353483.0}, {"date": "2022-12-19", "close": 0.195, "volume": 4250340.0}, {"date": "2022-12-20", "close": 0.19, "volume": 3926706.0}, {"date": "2022-12-21", "close": 0.19, "volume": 1937298.0}, {"date": "2022-12-22", "close": 0.195, "volume": 1346353.0}, {"date": "2022-12-23", "close": 0.195, "volume": 1363387.0}, {"date": "2022-12-28", "close": 0.175, "volume": 3737935.0}, {"date": "2022-12-29", "close": 0.17, "volume": 5021323.0}, {"date": "2022-12-30", "close": 0.185, "volume": 4098991.0}, {"date": "2023-01-03", "close": 0.18, "volume": 5480844.0}, {"date": "2023-01-04", "close": 0.185, "volume": 2646878.0}, {"date": "2023-01-05", "close": 0.185, "volume": 1626320.0}, {"date": "2023-01-06", "close": 0.215, "volume": 7941397.0}, {"date": "2023-01-09", "close": 0.215, "volume": 5784079.0}, {"date": "2023-01-10", "close": 0.205, "volume": 3998454.0}, {"date": "2023-01-11", "close": 0.21, "volume": 3195614.0}, {"date": "2023-01-12", "close": 0.225, "volume": 8512644.0}, {"date": "2023-01-13", "close": 0.205, "volume": 7705391.0}, {"date": "2023-01-16", "close": 0.2, "volume": 6231031.0}, {"date": "2023-01-17", "close": 0.19, "volume": 1936187.0}, {"date": "2023-01-18", "close": 0.19, "volume": 6139604.0}, {"date": "2023-01-19", "close": 0.185, "volume": 4421026.0}, {"date": "2023-01-20", "close": 0.18, "volume": 8316759.0}, {"date": "2023-01-23", "close": 0.19, "volume": 7732155.0}, {"date": "2023-01-24", "close": 0.19, "volume": 4395498.0}, {"date": "2023-01-25", "close": 0.25, "volume": 32825855.0}, {"date": "2023-01-27", "close": 0.285, "volume": 23716492.0}, {"date": "2023-01-30", "close": 0.275, "volume": 16765459.0}, {"date": "2023-01-31", "close": 0.3, "volume": 57935214.0}, {"date": "2023-02-01", "close": 0.275, "volume": 9293289.0}, {"date": "2023-02-02", "close": 0.28, "volume": 5680870.0}, {"date": "2023-02-03", "close": 0.275, "volume": 5495131.0}, {"date": "2023-02-06", "close": 0.24, "volume": 12236917.0}, {"date": "2023-02-07", "close": 0.23, "volume": 15116990.0}, {"date": "2023-02-08", "close": 0.235, "volume": 8592119.0}, {"date": "2023-02-09", "close": 0.22, "volume": 8845393.0}, {"date": "2023-02-10", "close": 0.215, "volume": 6974860.0}, {"date": "2023-02-13", "close": 0.205, "volume": 9596769.0}, {"date": "2023-02-14", "close": 0.21, "volume": 16686455.0}, {"date": "2023-02-15", "close": 0.205, "volume": 9956110.0}, {"date": "2023-02-16", "close": 0.2, "volume": 5440146.0}, {"date": "2023-02-17", "close": 0.195, "volume": 10533791.0}, {"date": "2023-02-20", "close": 0.19, "volume": 6153593.0}, {"date": "2023-02-21", "close": 0.19, "volume": 5076363.0}, {"date": "2023-02-22", "close": 0.19, "volume": 4775000.0}, {"date": "2023-02-23", "close": 0.19, "volume": 629118.0}, {"date": "2023-02-24", "close": 0.205, "volume": 7964922.0}, {"date": "2023-02-27", "close": 0.19, "volume": 6745099.0}, {"date": "2023-02-28", "close": 0.19, "volume": 5654532.0}, {"date": "2023-03-01", "close": 0.2, "volume": 3794644.0}, {"date": "2023-03-02", "close": 0.195, "volume": 3046686.0}, {"date": "2023-03-03", "close": 0.2, "volume": 3977051.0}, {"date": "2023-03-06", "close": 0.21, "volume": 11161476.0}, {"date": "2023-03-07", "close": 0.21, "volume": 5434099.0}, {"date": "2023-03-08", "close": 0.205, "volume": 3519688.0}, {"date": "2023-03-09", "close": 0.215, "volume": 3098917.0}, {"date": "2023-03-10", "close": 0.22, "volume": 6468795.0}, {"date": "2023-03-13", "close": 0.21, "volume": 6597855.0}, {"date": "2023-03-14", "close": 0.21, "volume": 3218777.0}, {"date": "2023-03-15", "close": 0.22, "volume": 7185425.0}, {"date": "2023-03-16", "close": 0.21, "volume": 5331896.0}, {"date": "2023-03-17", "close": 0.215, "volume": 4192371.0}, {"date": "2023-03-20", "close": 0.195, "volume": 8012199.0}, {"date": "2023-03-21", "close": 0.2, "volume": 4312468.0}, {"date": "2023-03-22", "close": 0.19, "volume": 8387857.0}, {"date": "2023-03-23", "close": 0.175, "volume": 15137330.0}, {"date": "2023-03-24", "close": 0.175, "volume": 4249207.0}, {"date": "2023-03-27", "close": 0.175, "volume": 8531516.0}, {"date": "2023-03-28", "close": 0.185, "volume": 9581029.0}, {"date": "2023-03-29", "close": 0.18, "volume": 7374648.0}, {"date": "2023-03-30", "close": 0.18, "volume": 4402806.0}, {"date": "2023-03-31", "close": 0.18, "volume": 2189424.0}, {"date": "2023-04-03", "close": 0.175, "volume": 8148208.0}, {"date": "2023-04-04", "close": 0.17, "volume": 5719852.0}, {"date": "2023-04-05", "close": 0.17, "volume": 5214875.0}, {"date": "2023-04-06", "close": 0.165, "volume": 1268551.0}, {"date": "2023-04-11", "close": 0.175, "volume": 3154823.0}, {"date": "2023-04-12", "close": 0.175, "volume": 4859022.0}, {"date": "2023-04-13", "close": 0.17, "volume": 2828253.0}, {"date": "2023-04-14", "close": 0.175, "volume": 4104339.0}, {"date": "2023-04-17", "close": 0.19, "volume": 5552837.0}, {"date": "2023-04-18", "close": 0.18, "volume": 1945715.0}, {"date": "2023-04-19", "close": 0.18, "volume": 1881230.0}, {"date": "2023-04-20", "close": 0.175, "volume": 3716143.0}, {"date": "2023-04-21", "close": 0.17, "volume": 2056843.0}, {"date": "2023-04-24", "close": 0.165, "volume": 2728142.0}, {"date": "2023-04-26", "close": 0.17, "volume": 1520365.0}, {"date": "2023-04-27", "close": 0.17, "volume": 1365368.0}, {"date": "2023-04-28", "close": 0.19, "volume": 4350744.0}, {"date": "2023-05-01", "close": 0.185, "volume": 3536449.0}, {"date": "2023-05-02", "close": 0.175, "volume": 3715760.0}, {"date": "2023-05-03", "close": 0.175, "volume": 1846277.0}, {"date": "2023-05-04", "close": 0.175, "volume": 650272.0}, {"date": "2023-05-05", "close": 0.185, "volume": 1409903.0}, {"date": "2023-05-08", "close": 0.19, "volume": 2031854.0}, {"date": "2023-05-09", "close": 0.185, "volume": 1745703.0}, {"date": "2023-05-10", "close": 0.21, "volume": 8861949.0}, {"date": "2023-05-11", "close": 0.215, "volume": 5492943.0}, {"date": "2023-05-12", "close": 0.22, "volume": 3692461.0}, {"date": "2023-05-15", "close": 0.205, "volume": 3772353.0}, {"date": "2023-05-16", "close": 0.2, "volume": 2040861.0}, {"date": "2023-05-17", "close": 0.2, "volume": 2653273.0}, {"date": "2023-05-18", "close": 0.21, "volume": 2367962.0}, {"date": "2023-05-19", "close": 0.21, "volume": 1940730.0}, {"date": "2023-05-22", "close": 0.195, "volume": 3449904.0}, {"date": "2023-05-23", "close": 0.195, "volume": 3365713.0}, {"date": "2023-05-24", "close": 0.185, "volume": 3716430.0}, {"date": "2023-05-25", "close": 0.18, "volume": 4748990.0}, {"date": "2023-05-26", "close": 0.18, "volume": 3896489.0}, {"date": "2023-05-29", "close": 0.18, "volume": 1351857.0}, {"date": "2023-05-30", "close": 0.185, "volume": 454814.0}, {"date": "2023-05-31", "close": 0.175, "volume": 1871938.0}, {"date": "2023-06-01", "close": 0.185, "volume": 1421006.0}, {"date": "2023-06-02", "close": 0.18, "volume": 692131.0}, {"date": "2023-06-05", "close": 0.185, "volume": 4349062.0}, {"date": "2023-06-06", "close": 0.185, "volume": 756438.0}, {"date": "2023-06-07", "close": 0.185, "volume": 624887.0}, {"date": "2023-06-08", "close": 0.18, "volume": 1286006.0}, {"date": "2023-06-09", "close": 0.175, "volume": 1236785.0}, {"date": "2023-06-13", "close": 0.18, "volume": 2660818.0}, {"date": "2023-06-14", "close": 0.175, "volume": 2167109.0}, {"date": "2023-06-15", "close": 0.17, "volume": 9646144.0}, {"date": "2023-06-16", "close": 0.165, "volume": 1428810.0}, {"date": "2023-06-19", "close": 0.16, "volume": 5470268.0}, {"date": "2023-06-20", "close": 0.145, "volume": 7427749.0}, {"date": "2023-06-21", "close": 0.16, "volume": 7694674.0}, {"date": "2023-06-22", "close": 0.165, "volume": 1761802.0}, {"date": "2023-06-23", "close": 0.155, "volume": 6201419.0}, {"date": "2023-06-26", "close": 0.15, "volume": 2697420.0}, {"date": "2023-06-27", "close": 0.16, "volume": 1739120.0}, {"date": "2023-06-28", "close": 0.155, "volume": 2010622.0}, {"date": "2023-06-29", "close": 0.155, "volume": 836363.0}, {"date": "2023-06-30", "close": 0.155, "volume": 2399711.0}, {"date": "2023-07-03", "close": 0.16, "volume": 2224250.0}, {"date": "2023-07-04", "close": 0.17, "volume": 3195247.0}, {"date": "2023-07-05", "close": 0.17, "volume": 837690.0}, {"date": "2023-07-06", "close": 0.16, "volume": 2775872.0}, {"date": "2023-07-07", "close": 0.16, "volume": 2566051.0}, {"date": "2023-07-10", "close": 0.16, "volume": 1578666.0}, {"date": "2023-07-11", "close": 0.16, "volume": 1116603.0}, {"date": "2023-07-12", "close": 0.155, "volume": 798396.0}, {"date": "2023-07-13", "close": 0.16, "volume": 733402.0}, {"date": "2023-07-14", "close": 0.16, "volume": 949128.0}, {"date": "2023-07-17", "close": 0.155, "volume": 648951.0}, {"date": "2023-07-18", "close": 0.165, "volume": 3756516.0}, {"date": "2023-07-19", "close": 0.16, "volume": 1275545.0}, {"date": "2023-07-20", "close": 0.16, "volume": 718592.0}, {"date": "2023-07-21", "close": 0.16, "volume": 1421053.0}, {"date": "2023-07-24", "close": 0.165, "volume": 2367295.0}, {"date": "2023-07-25", "close": 0.155, "volume": 1146286.0}, {"date": "2023-07-26", "close": 0.155, "volume": 847209.0}, {"date": "2023-07-27", "close": 0.155, "volume": 1864868.0}, {"date": "2023-07-28", "close": 0.145, "volume": 8225454.0}, {"date": "2023-07-31", "close": 0.15, "volume": 4565118.0}, {"date": "2023-08-01", "close": 0.155, "volume": 1102171.0}, {"date": "2023-08-02", "close": 0.165, "volume": 6116759.0}, {"date": "2023-08-03", "close": 0.165, "volume": 934891.0}, {"date": "2023-08-04", "close": 0.16, "volume": 847721.0}, {"date": "2023-08-07", "close": 0.165, "volume": 1493449.0}, {"date": "2023-08-08", "close": 0.16, "volume": 910804.0}, {"date": "2023-08-09", "close": 0.16, "volume": 1492902.0}, {"date": "2023-08-10", "close": 0.16, "volume": 682156.0}, {"date": "2023-08-11", "close": 0.16, "volume": 1658309.0}, {"date": "2023-08-14", "close": 0.155, "volume": 699506.0}, {"date": "2023-08-15", "close": 0.155, "volume": 1244586.0}, {"date": "2023-08-16", "close": 0.15, "volume": 1398520.0}, {"date": "2023-08-17", "close": 0.15, "volume": 2330346.0}, {"date": "2023-08-18", "close": 0.145, "volume": 2258133.0}, {"date": "2023-08-21", "close": 0.145, "volume": 3653604.0}, {"date": "2023-08-22", "close": 0.15, "volume": 2797579.0}, {"date": "2023-08-23", "close": 0.145, "volume": 644021.0}, {"date": "2023-08-24", "close": 0.14, "volume": 1033141.0}, {"date": "2023-08-25", "close": 0.145, "volume": 320609.0}, {"date": "2023-08-28", "close": 0.135, "volume": 1916558.0}, {"date": "2023-08-29", "close": 0.14, "volume": 1262906.0}, {"date": "2023-08-30", "close": 0.14, "volume": 946210.0}, {"date": "2023-08-31", "close": 0.135, "volume": 1009170.0}, {"date": "2023-09-01", "close": 0.1375, "volume": 132802.0}, {"date": "2023-09-04", "close": 0.15, "volume": 1711890.0}, {"date": "2023-09-05", "close": 0.155, "volume": 1415556.0}, {"date": "2023-09-06", "close": 0.16, "volume": 836864.0}, {"date": "2023-09-07", "close": 0.155, "volume": 1513472.0}, {"date": "2023-09-08", "close": 0.15, "volume": 1048229.0}, {"date": "2023-09-11", "close": 0.14, "volume": 2251562.0}, {"date": "2023-09-12", "close": 0.14, "volume": 475637.0}, {"date": "2023-09-13", "close": 0.145, "volume": 1283570.0}, {"date": "2023-09-14", "close": 0.15, "volume": 1735382.0}, {"date": "2023-09-15", "close": 0.16, "volume": 2853050.0}, {"date": "2023-09-18", "close": 0.155, "volume": 1748930.0}, {"date": "2023-09-19", "close": 0.145, "volume": 1620233.0}, {"date": "2023-09-20", "close": 0.145, "volume": 1405025.0}, {"date": "2023-09-21", "close": 0.15, "volume": 2436078.0}, {"date": "2023-09-22", "close": 0.15, "volume": 2108856.0}, {"date": "2023-09-25", "close": 0.15, "volume": 730016.0}, {"date": "2023-09-26", "close": 0.155, "volume": 1470961.0}, {"date": "2023-09-27", "close": 0.15, "volume": 949623.0}, {"date": "2023-09-28", "close": 0.15, "volume": 526120.0}, {"date": "2023-09-29", "close": 0.14, "volume": 967281.0}, {"date": "2023-10-02", "close": 0.15, "volume": 667523.0}, {"date": "2023-10-03", "close": 0.145, "volume": 418078.0}, {"date": "2023-10-04", "close": 0.14, "volume": 830007.0}, {"date": "2023-10-05", "close": 0.14, "volume": 1819054.0}, {"date": "2023-10-06", "close": 0.145, "volume": 580450.0}, {"date": "2023-10-09", "close": 0.135, "volume": 717643.0}, {"date": "2023-10-10", "close": 0.14, "volume": 409059.0}, {"date": "2023-10-11", "close": 0.15, "volume": 2841781.0}, {"date": "2023-10-12", "close": 0.145, "volume": 367453.0}, {"date": "2023-10-13", "close": 0.145, "volume": 1207826.0}, {"date": "2023-10-16", "close": 0.145, "volume": 1674711.0}, {"date": "2023-10-17", "close": 0.14, "volume": 1468783.0}, {"date": "2023-10-18", "close": 0.14, "volume": 3061515.0}, {"date": "2023-10-19", "close": 0.145, "volume": 1177745.0}, {"date": "2023-10-20", "close": 0.145, "volume": 1608181.0}, {"date": "2023-10-23", "close": 0.155, "volume": 2017584.0}, {"date": "2023-10-24", "close": 0.16, "volume": 1724737.0}, {"date": "2023-10-25", "close": 0.17, "volume": 3071249.0}, {"date": "2023-10-26", "close": 0.175, "volume": 1896802.0}, {"date": "2023-10-27", "close": 0.16, "volume": 3356885.0}, {"date": "2023-10-30", "close": 0.16, "volume": 1795289.0}, {"date": "2023-10-31", "close": 0.165, "volume": 3094059.0}, {"date": "2023-11-01", "close": 0.18, "volume": 3742195.0}, {"date": "2023-11-02", "close": 0.19, "volume": 4227252.0}, {"date": "2023-11-03", "close": 0.185, "volume": 3360808.0}, {"date": "2023-11-06", "close": 0.185, "volume": 2827936.0}, {"date": "2023-11-07", "close": 0.165, "volume": 3554433.0}, {"date": "2023-11-08", "close": 0.165, "volume": 1559521.0}, {"date": "2023-11-09", "close": 0.16, "volume": 1051144.0}, {"date": "2023-11-10", "close": 0.16, "volume": 1315124.0}, {"date": "2023-11-13", "close": 0.17, "volume": 2401327.0}, {"date": "2023-11-14", "close": 0.175, "volume": 1366684.0}, {"date": "2023-11-15", "close": 0.165, "volume": 1557167.0}, {"date": "2023-11-16", "close": 0.165, "volume": 1544010.0}, {"date": "2023-11-17", "close": 0.165, "volume": 800582.0}, {"date": "2023-11-20", "close": 0.16, "volume": 1425050.0}, {"date": "2023-11-21", "close": 0.155, "volume": 646032.0}, {"date": "2023-11-22", "close": 0.15, "volume": 1356071.0}, {"date": "2023-11-23", "close": 0.15, "volume": 1083423.0}, {"date": "2023-11-24", "close": 0.15, "volume": 987126.0}, {"date": "2023-11-27", "close": 0.145, "volume": 664482.0}, {"date": "2023-11-28", "close": 0.145, "volume": 2607286.0}, {"date": "2023-11-29", "close": 0.145, "volume": 1080457.0}, {"date": "2023-11-30", "close": 0.145, "volume": 777061.0}, {"date": "2023-12-01", "close": 0.145, "volume": 1436848.0}, {"date": "2023-12-04", "close": 0.145, "volume": 895826.0}, {"date": "2023-12-05", "close": 0.145, "volume": 894907.0}, {"date": "2023-12-06", "close": 0.14, "volume": 498365.0}, {"date": "2023-12-07", "close": 0.14, "volume": 1966251.0}, {"date": "2023-12-08", "close": 0.155, "volume": 1174722.0}, {"date": "2023-12-11", "close": 0.14, "volume": 1513603.0}, {"date": "2023-12-12", "close": 0.145, "volume": 931389.0}, {"date": "2023-12-13", "close": 0.14, "volume": 1077681.0}, {"date": "2023-12-14", "close": 0.145, "volume": 1025204.0}, {"date": "2023-12-15", "close": 0.14, "volume": 3687564.0}, {"date": "2023-12-18", "close": 0.135, "volume": 502470.0}, {"date": "2023-12-19", "close": 0.14, "volume": 236294.0}, {"date": "2023-12-20", "close": 0.14, "volume": 2607268.0}, {"date": "2023-12-21", "close": 0.14, "volume": 964934.0}, {"date": "2023-12-22", "close": 0.135, "volume": 2792685.0}, {"date": "2023-12-27", "close": 0.13, "volume": 4243243.0}, {"date": "2023-12-28", "close": 0.135, "volume": 588765.0}, {"date": "2023-12-29", "close": 0.14, "volume": 1264330.0}, {"date": "2024-01-02", "close": 0.145, "volume": 1033785.0}, {"date": "2024-01-03", "close": 0.14, "volume": 756170.0}, {"date": "2024-01-04", "close": 0.13, "volume": 1023019.0}, {"date": "2024-01-05", "close": 0.13, "volume": 655377.0}, {"date": "2024-01-08", "close": 0.115, "volume": 3413264.0}, {"date": "2024-01-09", "close": 0.115, "volume": 4074856.0}, {"date": "2024-01-10", "close": 0.12, "volume": 2766947.0}, {"date": "2024-01-11", "close": 0.115, "volume": 2620990.0}, {"date": "2024-01-12", "close": 0.115, "volume": 1024914.0}, {"date": "2024-01-15", "close": 0.11, "volume": 1536943.0}, {"date": "2024-01-16", "close": 0.099, "volume": 6999023.0}, {"date": "2024-01-17", "close": 0.115, "volume": 4763799.0}, {"date": "2024-01-18", "close": 0.115, "volume": 1439795.0}, {"date": "2024-01-19", "close": 0.11, "volume": 720565.0}, {"date": "2024-01-22", "close": 0.098, "volume": 7942019.0}, {"date": "2024-01-23", "close": 0.094, "volume": 8061663.0}, {"date": "2024-01-24", "close": 0.095, "volume": 2900941.0}, {"date": "2024-01-25", "close": 0.097, "volume": 1443160.0}, {"date": "2024-01-29", "close": 0.095, "volume": 6044559.0}, {"date": "2024-01-30", "close": 0.094, "volume": 1985443.0}, {"date": "2024-01-31", "close": 0.084, "volume": 9384196.0}, {"date": "2024-02-01", "close": 0.082, "volume": 3724567.0}, {"date": "2024-02-02", "close": 0.08, "volume": 3991742.0}, {"date": "2024-02-05", "close": 0.08, "volume": 4896973.0}, {"date": "2024-02-06", "close": 0.077, "volume": 3023214.0}, {"date": "2024-02-07", "close": 0.08, "volume": 2440739.0}, {"date": "2024-02-08", "close": 0.083, "volume": 3546129.0}, {"date": "2024-02-09", "close": 0.081, "volume": 1604833.0}, {"date": "2024-02-12", "close": 0.081, "volume": 2122683.0}, {"date": "2024-02-13", "close": 0.077, "volume": 1133203.0}, {"date": "2024-02-14", "close": 0.08, "volume": 858400.0}, {"date": "2024-02-15", "close": 0.083, "volume": 1322300.0}, {"date": "2024-02-16", "close": 0.091, "volume": 4056291.0}, {"date": "2024-02-19", "close": 0.088, "volume": 5329959.0}, {"date": "2024-02-20", "close": 0.085, "volume": 1821513.0}, {"date": "2024-02-21", "close": 0.087, "volume": 401033.0}, {"date": "2024-02-22", "close": 0.089, "volume": 626231.0}, {"date": "2024-02-23", "close": 0.089, "volume": 1279768.0}, {"date": "2024-02-26", "close": 0.089, "volume": 2430172.0}, {"date": "2024-02-27", "close": 0.089, "volume": 1330995.0}, {"date": "2024-02-28", "close": 0.094, "volume": 1641592.0}, {"date": "2024-02-29", "close": 0.092, "volume": 1665383.0}, {"date": "2024-03-01", "close": 0.098, "volume": 6541150.0}, {"date": "2024-03-04", "close": 0.11, "volume": 2598542.0}, {"date": "2024-03-05", "close": 0.11, "volume": 1748267.0}, {"date": "2024-03-06", "close": 0.098, "volume": 3310916.0}, {"date": "2024-03-07", "close": 0.1, "volume": 776214.0}, {"date": "2024-03-08", "close": 0.11, "volume": 1548343.0}, {"date": "2024-03-11", "close": 0.1, "volume": 950634.0}, {"date": "2024-03-12", "close": 0.11, "volume": 1285654.0}, {"date": "2024-03-13", "close": 0.1, "volume": 757672.0}, {"date": "2024-03-14", "close": 0.099, "volume": 1670734.0}, {"date": "2024-03-15", "close": 0.095, "volume": 1363617.0}, {"date": "2024-03-18", "close": 0.092, "volume": 1038955.0}, {"date": "2024-03-19", "close": 0.092, "volume": 490653.0}, {"date": "2024-03-20", "close": 0.094, "volume": 1536669.0}, {"date": "2024-03-21", "close": 0.093, "volume": 976944.0}, {"date": "2024-03-22", "close": 0.091, "volume": 990455.0}, {"date": "2024-03-25", "close": 0.088, "volume": 484027.0}, {"date": "2024-03-26", "close": 0.089, "volume": 2028384.0}, {"date": "2024-03-27", "close": 0.087, "volume": 540369.0}, {"date": "2024-03-28", "close": 0.09, "volume": 999627.0}, {"date": "2024-04-02", "close": 0.1, "volume": 2175983.0}, {"date": "2024-04-03", "close": 0.11, "volume": 2100589.0}, {"date": "2024-04-04", "close": 0.11, "volume": 4892215.0}, {"date": "2024-04-05", "close": 0.1, "volume": 2121304.0}, {"date": "2024-04-08", "close": 0.098, "volume": 1253716.0}, {"date": "2024-04-09", "close": 0.105, "volume": 2788173.0}, {"date": "2024-04-10", "close": 0.105, "volume": 1835218.0}, {"date": "2024-04-11", "close": 0.11, "volume": 805208.0}, {"date": "2024-04-12", "close": 0.125, "volume": 2872019.0}, {"date": "2024-04-15", "close": 0.12, "volume": 1367077.0}, {"date": "2024-04-16", "close": 0.115, "volume": 1677038.0}, {"date": "2024-04-17", "close": 0.115, "volume": 2057844.0}, {"date": "2024-04-18", "close": 0.115, "volume": 203274.0}, {"date": "2024-04-19", "close": 0.11, "volume": 1406253.0}, {"date": "2024-04-22", "close": 0.11, "volume": 879981.0}, {"date": "2024-04-23", "close": 0.11, "volume": 1666906.0}, {"date": "2024-04-24", "close": 0.105, "volume": 997722.0}, {"date": "2024-04-26", "close": 0.105, "volume": 3743864.0}, {"date": "2024-04-29", "close": 0.1, "volume": 613308.0}, {"date": "2024-04-30", "close": 0.105, "volume": 2888734.0}, {"date": "2024-05-01", "close": 0.115, "volume": 6584667.0}, {"date": "2024-05-02", "close": 0.11, "volume": 1915072.0}, {"date": "2024-05-03", "close": 0.125, "volume": 1963004.0}, {"date": "2024-05-06", "close": 0.13, "volume": 3425195.0}, {"date": "2024-05-07", "close": 0.13, "volume": 2180727.0}, {"date": "2024-05-08", "close": 0.135, "volume": 3199189.0}, {"date": "2024-05-09", "close": 0.13, "volume": 1944537.0}, {"date": "2024-05-10", "close": 0.125, "volume": 1808146.0}, {"date": "2024-05-13", "close": 0.13, "volume": 459515.0}, {"date": "2024-05-14", "close": 0.13, "volume": 1218735.0}, {"date": "2024-05-15", "close": 0.13, "volume": 561702.0}, {"date": "2024-05-16", "close": 0.12, "volume": 782514.0}, {"date": "2024-05-17", "close": 0.13, "volume": 440271.0}, {"date": "2024-05-20", "close": 0.135, "volume": 1268042.0}, {"date": "2024-05-21", "close": 0.135, "volume": 826731.0}, {"date": "2024-05-22", "close": 0.135, "volume": 1128347.0}, {"date": "2024-05-23", "close": 0.14, "volume": 878409.0}, {"date": "2024-05-24", "close": 0.14, "volume": 899230.0}, {"date": "2024-05-27", "close": 0.13, "volume": 815685.0}, {"date": "2024-05-28", "close": 0.13, "volume": 1158145.0}, {"date": "2024-05-29", "close": 0.13, "volume": 1569763.0}, {"date": "2024-05-30", "close": 0.13, "volume": 1052301.0}, {"date": "2024-05-31", "close": 0.13, "volume": 1160675.0}, {"date": "2024-06-03", "close": 0.145, "volume": 2068097.0}, {"date": "2024-06-04", "close": 0.14, "volume": 1257395.0}, {"date": "2024-06-05", "close": 0.135, "volume": 3622219.0}, {"date": "2024-06-06", "close": 0.13, "volume": 1845956.0}, {"date": "2024-06-07", "close": 0.115, "volume": 3104579.0}, {"date": "2024-06-11", "close": 0.11, "volume": 3084193.0}, {"date": "2024-06-12", "close": 0.105, "volume": 837883.0}, {"date": "2024-06-13", "close": 0.105, "volume": 554551.0}, {"date": "2024-06-14", "close": 0.11, "volume": 2029273.0}, {"date": "2024-06-17", "close": 0.1, "volume": 4998289.0}, {"date": "2024-06-18", "close": 0.099, "volume": 1008077.0}, {"date": "2024-06-19", "close": 0.105, "volume": 2533991.0}, {"date": "2024-06-20", "close": 0.105, "volume": 1162908.0}, {"date": "2024-06-21", "close": 0.115, "volume": 2204016.0}, {"date": "2024-06-24", "close": 0.105, "volume": 867681.0}, {"date": "2024-06-25", "close": 0.1, "volume": 1880984.0}, {"date": "2024-06-26", "close": 0.1, "volume": 315247.0}, {"date": "2024-06-27", "close": 0.105, "volume": 3482524.0}, {"date": "2024-06-28", "close": 0.11, "volume": 786241.0}, {"date": "2024-07-01", "close": 0.12, "volume": 1620608.0}, {"date": "2024-07-02", "close": 0.12, "volume": 1995942.0}, {"date": "2024-07-03", "close": 0.13, "volume": 1938685.0}, {"date": "2024-07-04", "close": 0.13, "volume": 662476.0}, {"date": "2024-07-05", "close": 0.13, "volume": 784631.0}, {"date": "2024-07-08", "close": 0.125, "volume": 443735.0}, {"date": "2024-07-09", "close": 0.13, "volume": 1335265.0}, {"date": "2024-07-10", "close": 0.125, "volume": 858834.0}, {"date": "2024-07-11", "close": 0.16, "volume": 10207947.0}, {"date": "2024-07-12", "close": 0.155, "volume": 5360068.0}, {"date": "2024-07-15", "close": 0.155, "volume": 1888010.0}, {"date": "2024-07-16", "close": 0.15, "volume": 2525522.0}, {"date": "2024-07-17", "close": 0.145, "volume": 1615002.0}, {"date": "2024-07-18", "close": 0.145, "volume": 1279443.0}, {"date": "2024-07-19", "close": 0.135, "volume": 996564.0}, {"date": "2024-07-22", "close": 0.12, "volume": 4472555.0}, {"date": "2024-07-23", "close": 0.125, "volume": 644495.0}, {"date": "2024-07-24", "close": 0.13, "volume": 2535817.0}, {"date": "2024-07-25", "close": 0.12, "volume": 677130.0}, {"date": "2024-07-26", "close": 0.12, "volume": 1128358.0}, {"date": "2024-07-29", "close": 0.12, "volume": 1120196.0}, {"date": "2024-07-30", "close": 0.12, "volume": 1759583.0}, {"date": "2024-07-31", "close": 0.105, "volume": 8012512.0}, {"date": "2024-08-01", "close": 0.105, "volume": 2828055.0}, {"date": "2024-08-02", "close": 0.1, "volume": 1107943.0}, {"date": "2024-08-05", "close": 0.092, "volume": 5507104.0}, {"date": "2024-08-06", "close": 0.094, "volume": 2871602.0}, {"date": "2024-08-07", "close": 0.105, "volume": 2483186.0}, {"date": "2024-08-08", "close": 0.098, "volume": 1713951.0}, {"date": "2024-08-09", "close": 0.097, "volume": 1692382.0}, {"date": "2024-08-12", "close": 0.097, "volume": 1204699.0}, {"date": "2024-08-13", "close": 0.095, "volume": 1061594.0}, {"date": "2024-08-14", "close": 0.096, "volume": 212670.0}, {"date": "2024-08-15", "close": 0.096, "volume": 1130092.0}, {"date": "2024-08-16", "close": 0.096, "volume": 2743398.0}, {"date": "2024-08-19", "close": 0.096, "volume": 1856119.0}, {"date": "2024-08-20", "close": 0.096, "volume": 768705.0}, {"date": "2024-08-21", "close": 0.096, "volume": 1088151.0}, {"date": "2024-08-22", "close": 0.1, "volume": 2067629.0}, {"date": "2024-08-23", "close": 0.099, "volume": 847300.0}, {"date": "2024-08-26", "close": 0.115, "volume": 2418770.0}, {"date": "2024-08-27", "close": 0.11, "volume": 410205.0}, {"date": "2024-08-28", "close": 0.11, "volume": 946934.0}, {"date": "2024-08-29", "close": 0.1, "volume": 937092.0}, {"date": "2024-08-30", "close": 0.097, "volume": 2235522.0}, {"date": "2024-09-02", "close": 0.098, "volume": 990122.0}, {"date": "2024-09-03", "close": 0.097, "volume": 2071870.0}, {"date": "2024-09-04", "close": 0.095, "volume": 2629900.0}, {"date": "2024-09-05", "close": 0.095, "volume": 567538.0}, {"date": "2024-09-06", "close": 0.093, "volume": 1047977.0}, {"date": "2024-09-09", "close": 0.091, "volume": 1310763.0}, {"date": "2024-09-10", "close": 0.089, "volume": 1853238.0}, {"date": "2024-09-11", "close": 0.09, "volume": 1480858.0}, {"date": "2024-09-12", "close": 0.097, "volume": 5273638.0}, {"date": "2024-09-13", "close": 0.098, "volume": 2115550.0}, {"date": "2024-09-16", "close": 0.088, "volume": 3861003.0}, {"date": "2024-09-17", "close": 0.088, "volume": 1140631.0}, {"date": "2024-09-20", "close": 0.078, "volume": 8153965.0}, {"date": "2024-09-23", "close": 0.077, "volume": 3415310.0}, {"date": "2024-09-24", "close": 0.078, "volume": 12413114.0}, {"date": "2024-09-25", "close": 0.078, "volume": 6225524.0}, {"date": "2024-09-26", "close": 0.077, "volume": 6450561.0}, {"date": "2024-09-27", "close": 0.078, "volume": 2863035.0}, {"date": "2024-09-30", "close": 0.077, "volume": 6321867.0}, {"date": "2024-10-01", "close": 0.075, "volume": 4260335.0}, {"date": "2024-10-02", "close": 0.075, "volume": 5200500.0}, {"date": "2024-10-03", "close": 0.075, "volume": 3414903.0}, {"date": "2024-10-04", "close": 0.074, "volume": 2044082.0}, {"date": "2024-10-07", "close": 0.077, "volume": 2151779.0}, {"date": "2024-10-08", "close": 0.075, "volume": 5814660.0}, {"date": "2024-10-09", "close": 0.075, "volume": 3337791.0}, {"date": "2024-10-10", "close": 0.077, "volume": 3838461.0}, {"date": "2024-10-11", "close": 0.077, "volume": 2202986.0}, {"date": "2024-10-14", "close": 0.076, "volume": 1430737.0}, {"date": "2024-10-15", "close": 0.076, "volume": 2120269.0}, {"date": "2024-10-16", "close": 0.076, "volume": 2409907.0}, {"date": "2024-10-17", "close": 0.079, "volume": 6149971.0}, {"date": "2024-10-18", "close": 0.078, "volume": 2832104.0}, {"date": "2024-10-21", "close": 0.076, "volume": 2454270.0}, {"date": "2024-10-22", "close": 0.074, "volume": 1923402.0}, {"date": "2024-10-23", "close": 0.07, "volume": 8295160.0}, {"date": "2024-10-24", "close": 0.069, "volume": 2478850.0}, {"date": "2024-10-25", "close": 0.071, "volume": 740205.0}, {"date": "2024-10-28", "close": 0.075, "volume": 2910533.0}, {"date": "2024-10-29", "close": 0.074, "volume": 4169659.0}, {"date": "2024-10-30", "close": 0.075, "volume": 869194.0}, {"date": "2024-10-31", "close": 0.073, "volume": 553798.0}, {"date": "2024-11-01", "close": 0.07, "volume": 1175707.0}, {"date": "2024-11-04", "close": 0.07, "volume": 302155.0}, {"date": "2024-11-05", "close": 0.07, "volume": 1417819.0}, {"date": "2024-11-06", "close": 0.069, "volume": 343036.0}, {"date": "2024-11-07", "close": 0.065, "volume": 2789408.0}, {"date": "2024-11-08", "close": 0.069, "volume": 2088188.0}, {"date": "2024-11-11", "close": 0.068, "volume": 549255.0}, {"date": "2024-11-12", "close": 0.067, "volume": 2096528.0}, {"date": "2024-11-13", "close": 0.068, "volume": 3058317.0}, {"date": "2024-11-14", "close": 0.065, "volume": 1931016.0}, {"date": "2024-11-15", "close": 0.066, "volume": 1446904.0}, {"date": "2024-11-18", "close": 0.07, "volume": 3062176.0}, {"date": "2024-11-19", "close": 0.068, "volume": 393170.0}, {"date": "2024-11-20", "close": 0.069, "volume": 699550.0}, {"date": "2024-11-21", "close": 0.069, "volume": 1249667.0}, {"date": "2024-11-22", "close": 0.069, "volume": 1471317.0}, {"date": "2024-11-25", "close": 0.064, "volume": 868523.0}, {"date": "2024-11-26", "close": 0.063, "volume": 807140.0}, {"date": "2024-11-27", "close": 0.065, "volume": 962401.0}, {"date": "2024-11-28", "close": 0.064, "volume": 376167.0}, {"date": "2024-11-29", "close": 0.064, "volume": 427400.0}, {"date": "2024-12-02", "close": 0.061, "volume": 2749180.0}, {"date": "2024-12-03", "close": 0.063, "volume": 1385602.0}, {"date": "2024-12-04", "close": 0.063, "volume": 1547877.0}, {"date": "2024-12-05", "close": 0.063, "volume": 975690.0}, {"date": "2024-12-06", "close": 0.062, "volume": 1008331.0}, {"date": "2024-12-09", "close": 0.061, "volume": 1067272.0}, {"date": "2024-12-10", "close": 0.062, "volume": 893089.0}, {"date": "2024-12-11", "close": 0.061, "volume": 434722.0}, {"date": "2024-12-12", "close": 0.06, "volume": 5077388.0}, {"date": "2024-12-13", "close": 0.058, "volume": 658565.0}, {"date": "2024-12-16", "close": 0.057, "volume": 1056513.0}, {"date": "2024-12-17", "close": 0.057, "volume": 1277897.0}, {"date": "2024-12-18", "close": 0.056, "volume": 894946.0}, {"date": "2024-12-19", "close": 0.056, "volume": 1367354.0}, {"date": "2024-12-20", "close": 0.055, "volume": 2368052.0}, {"date": "2024-12-23", "close": 0.056, "volume": 1084268.0}, {"date": "2024-12-24", "close": 0.056, "volume": 214908.0}, {"date": "2024-12-27", "close": 0.058, "volume": 2234807.0}, {"date": "2024-12-30", "close": 0.063, "volume": 3731383.0}, {"date": "2024-12-31", "close": 0.07, "volume": 3063058.0}, {"date": "2025-01-02", "close": 0.068, "volume": 1734030.0}, {"date": "2025-01-03", "close": 0.068, "volume": 746035.0}, {"date": "2025-01-06", "close": 0.068, "volume": 1870901.0}, {"date": "2025-01-07", "close": 0.068, "volume": 270801.0}, {"date": "2025-01-08", "close": 0.067, "volume": 297231.0}, {"date": "2025-01-09", "close": 0.062, "volume": 1447819.0}, {"date": "2025-01-10", "close": 0.064, "volume": 239472.0}, {"date": "2025-01-13", "close": 0.068, "volume": 1389093.0}, {"date": "2025-01-14", "close": 0.069, "volume": 258141.0}, {"date": "2025-01-15", "close": 0.067, "volume": 766298.0}, {"date": "2025-01-16", "close": 0.068, "volume": 1140642.0}, {"date": "2025-01-17", "close": 0.068, "volume": 292238.0}, {"date": "2025-01-20", "close": 0.067, "volume": 749661.0}, {"date": "2025-01-21", "close": 0.064, "volume": 3806899.0}, {"date": "2025-01-22", "close": 0.061, "volume": 3586328.0}, {"date": "2025-01-23", "close": 0.061, "volume": 1128298.0}, {"date": "2025-01-24", "close": 0.063, "volume": 3361878.0}, {"date": "2025-01-28", "close": 0.062, "volume": 1740138.0}, {"date": "2025-01-29", "close": 0.062, "volume": 383989.0}, {"date": "2025-01-30", "close": 0.064, "volume": 452585.0}, {"date": "2025-01-31", "close": 0.061, "volume": 990799.0}, {"date": "2025-02-03", "close": 0.06, "volume": 2073251.0}, {"date": "2025-02-04", "close": 0.061, "volume": 1052069.0}, {"date": "2025-02-05", "close": 0.06, "volume": 671081.0}, {"date": "2025-02-06", "close": 0.061, "volume": 430734.0}, {"date": "2025-02-07", "close": 0.063, "volume": 994203.0}, {"date": "2025-02-10", "close": 0.063, "volume": 983454.0}, {"date": "2025-02-11", "close": 0.066, "volume": 832687.0}, {"date": "2025-02-12", "close": 0.064, "volume": 849930.0}, {"date": "2025-02-13", "close": 0.061, "volume": 1925028.0}, {"date": "2025-02-14", "close": 0.063, "volume": 1379568.0}, {"date": "2025-02-17", "close": 0.066, "volume": 1447943.0}, {"date": "2025-02-18", "close": 0.065, "volume": 163395.0}, {"date": "2025-02-19", "close": 0.066, "volume": 1938769.0}, {"date": "2025-02-20", "close": 0.065, "volume": 850737.0}, {"date": "2025-02-21", "close": 0.064, "volume": 265906.0}, {"date": "2025-02-24", "close": 0.065, "volume": 454554.0}, {"date": "2025-02-25", "close": 0.063, "volume": 1097622.0}, {"date": "2025-02-26", "close": 0.057, "volume": 4811396.0}, {"date": "2025-02-27", "close": 0.061, "volume": 942763.0}, {"date": "2025-02-28", "close": 0.059, "volume": 1450306.0}, {"date": "2025-03-03", "close": 0.058, "volume": 636879.0}, {"date": "2025-03-04", "close": 0.061, "volume": 713195.0}, {"date": "2025-03-05", "close": 0.06, "volume": 131687.0}, {"date": "2025-03-06", "close": 0.058, "volume": 912008.0}, {"date": "2025-03-07", "close": 0.057, "volume": 889004.0}, {"date": "2025-03-10", "close": 0.057, "volume": 1007884.0}, {"date": "2025-03-11", "close": 0.055, "volume": 1192258.0}, {"date": "2025-03-12", "close": 0.057, "volume": 1477697.0}, {"date": "2025-03-13", "close": 0.053, "volume": 600529.0}, {"date": "2025-03-14", "close": 0.053, "volume": 3121632.0}, {"date": "2025-03-17", "close": 0.054, "volume": 702827.0}, {"date": "2025-03-18", "close": 0.052, "volume": 1317083.0}, {"date": "2025-03-19", "close": 0.052, "volume": 224610.0}, {"date": "2025-03-20", "close": 0.052, "volume": 560307.0}, {"date": "2025-03-21", "close": 0.052, "volume": 1590808.0}, {"date": "2025-03-24", "close": 0.052, "volume": 293930.0}, {"date": "2025-03-25", "close": 0.057, "volume": 2644758.0}, {"date": "2025-03-26", "close": 0.061, "volume": 3286886.0}, {"date": "2025-03-27", "close": 0.064, "volume": 2636293.0}, {"date": "2025-03-28", "close": 0.062, "volume": 1489670.0}, {"date": "2025-03-31", "close": 0.059, "volume": 1452717.0}, {"date": "2025-04-01", "close": 0.057, "volume": 372442.0}, {"date": "2025-04-02", "close": 0.06, "volume": 969441.0}, {"date": "2025-04-03", "close": 0.06, "volume": 510143.0}, {"date": "2025-04-04", "close": 0.062, "volume": 931051.0}, {"date": "2025-04-07", "close": 0.059, "volume": 1719967.0}, {"date": "2025-04-08", "close": 0.061, "volume": 1190056.0}, {"date": "2025-04-09", "close": 0.06, "volume": 924963.0}, {"date": "2025-04-10", "close": 0.058, "volume": 971696.0}, {"date": "2025-04-11", "close": 0.055, "volume": 3465722.0}, {"date": "2025-04-14", "close": 0.055, "volume": 656468.0}, {"date": "2025-04-15", "close": 0.056, "volume": 706476.0}, {"date": "2025-04-16", "close": 0.059, "volume": 335579.0}, {"date": "2025-04-17", "close": 0.056, "volume": 1707663.0}, {"date": "2025-04-22", "close": 0.054, "volume": 2421913.0}, {"date": "2025-04-23", "close": 0.055, "volume": 726845.0}, {"date": "2025-04-24", "close": 0.056, "volume": 310819.0}, {"date": "2025-04-28", "close": 0.053, "volume": 1395341.0}, {"date": "2025-04-29", "close": 0.056, "volume": 2597918.0}, {"date": "2025-04-30", "close": 0.056, "volume": 189456.0}, {"date": "2025-05-01", "close": 0.056, "volume": 257840.0}, {"date": "2025-05-02", "close": 0.055, "volume": 638665.0}, {"date": "2025-05-05", "close": 0.054, "volume": 390010.0}, {"date": "2025-05-06", "close": 0.054, "volume": 203390.0}, {"date": "2025-05-07", "close": 0.054, "volume": 461120.0}, {"date": "2025-05-08", "close": 0.054, "volume": 875780.0}, {"date": "2025-05-09", "close": 0.053, "volume": 505890.0}, {"date": "2025-05-12", "close": 0.053, "volume": 1611423.0}, {"date": "2025-05-13", "close": 0.053, "volume": 898546.0}, {"date": "2025-05-14", "close": 0.053, "volume": 758376.0}, {"date": "2025-05-15", "close": 0.054, "volume": 861665.0}, {"date": "2025-05-16", "close": 0.055, "volume": 1169447.0}, {"date": "2025-05-19", "close": 0.054, "volume": 2561327.0}, {"date": "2025-05-20", "close": 0.053, "volume": 289644.0}, {"date": "2025-05-21", "close": 0.053, "volume": 150398.0}, {"date": "2025-05-22", "close": 0.053, "volume": 587838.0}, {"date": "2025-05-23", "close": 0.053, "volume": 5289853.0}, {"date": "2025-05-26", "close": 0.051, "volume": 3342356.0}, {"date": "2025-05-27", "close": 0.05, "volume": 2521562.0}, {"date": "2025-05-28", "close": 0.05, "volume": 1257078.0}, {"date": "2025-05-29", "close": 0.05, "volume": 694492.0}, {"date": "2025-05-30", "close": 0.049, "volume": 882971.0}, {"date": "2025-06-02", "close": 0.049, "volume": 612388.0}, {"date": "2025-06-03", "close": 0.049, "volume": 2609490.0}, {"date": "2025-06-04", "close": 0.054, "volume": 1939921.0}, {"date": "2025-06-05", "close": 0.055, "volume": 415966.0}, {"date": "2025-06-06", "close": 0.054, "volume": 490780.0}, {"date": "2025-06-10", "close": 0.05, "volume": 1195289.0}, {"date": "2025-06-11", "close": 0.05, "volume": 689447.0}, {"date": "2025-06-12", "close": 0.05, "volume": 855738.0}, {"date": "2025-06-13", "close": 0.048, "volume": 1503739.0}, {"date": "2025-06-16", "close": 0.047, "volume": 2398973.0}, {"date": "2025-06-17", "close": 0.048, "volume": 1661385.0}, {"date": "2025-06-18", "close": 0.047, "volume": 1080143.0}, {"date": "2025-06-19", "close": 0.048, "volume": 961895.0}, {"date": "2025-06-20", "close": 0.045, "volume": 1835181.0}, {"date": "2025-06-23", "close": 0.045, "volume": 1190279.0}, {"date": "2025-06-24", "close": 0.045, "volume": 1840131.0}, {"date": "2025-06-25", "close": 0.044, "volume": 751022.0}, {"date": "2025-06-26", "close": 0.045, "volume": 1602069.0}, {"date": "2025-06-27", "close": 0.046, "volume": 1371276.0}, {"date": "2025-06-30", "close": 0.046, "volume": 3114716.0}, {"date": "2025-07-01", "close": 0.048, "volume": 1884402.0}, {"date": "2025-07-02", "close": 0.048, "volume": 642789.0}, {"date": "2025-07-03", "close": 0.05, "volume": 4049785.0}, {"date": "2025-07-04", "close": 0.049, "volume": 1069104.0}, {"date": "2025-07-07", "close": 0.053, "volume": 1500128.0}, {"date": "2025-07-08", "close": 0.052, "volume": 914835.0}, {"date": "2025-07-09", "close": 0.054, "volume": 828628.0}, {"date": "2025-07-10", "close": 0.058, "volume": 1240681.0}, {"date": "2025-07-11", "close": 0.065, "volume": 2199013.0}, {"date": "2025-07-14", "close": 0.072, "volume": 4245134.0}, {"date": "2025-07-15", "close": 0.09, "volume": 14901420.0}, {"date": "2025-07-16", "close": 0.096, "volume": 9954271.0}, {"date": "2025-07-17", "close": 0.089, "volume": 9958459.0}, {"date": "2025-07-18", "close": 0.1, "volume": 6555337.0}, {"date": "2025-07-21", "close": 0.11, "volume": 6774141.0}, {"date": "2025-07-22", "close": 0.105, "volume": 3243391.0}, {"date": "2025-07-23", "close": 0.11, "volume": 2918543.0}, {"date": "2025-07-24", "close": 0.1, "volume": 1351826.0}, {"date": "2025-07-25", "close": 0.105, "volume": 2287393.0}, {"date": "2025-07-28", "close": 0.105, "volume": 771651.0}, {"date": "2025-07-29", "close": 0.11, "volume": 1113344.0}, {"date": "2025-07-30", "close": 0.115, "volume": 2020440.0}, {"date": "2025-07-31", "close": 0.12, "volume": 3715759.0}, {"date": "2025-08-01", "close": 0.12, "volume": 2686008.0}, {"date": "2025-08-04", "close": 0.115, "volume": 2328553.0}, {"date": "2025-08-05", "close": 0.115, "volume": 629745.0}, {"date": "2025-08-06", "close": 0.11, "volume": 2529157.0}, {"date": "2025-08-07", "close": 0.11, "volume": 2403265.0}, {"date": "2025-08-08", "close": 0.105, "volume": 857532.0}, {"date": "2025-08-11", "close": 0.11, "volume": 2587726.0}, {"date": "2025-08-12", "close": 0.11, "volume": 1505416.0}, {"date": "2025-08-13", "close": 0.115, "volume": 1838542.0}, {"date": "2025-08-14", "close": 0.105, "volume": 3648453.0}, {"date": "2025-08-19", "close": 0.094, "volume": 9570950.0}, {"date": "2025-08-20", "close": 0.085, "volume": 6538934.0}, {"date": "2025-08-21", "close": 0.09, "volume": 1813899.0}, {"date": "2025-08-22", "close": 0.089, "volume": 1808802.0}, {"date": "2025-08-25", "close": 0.086, "volume": 5570415.0}, {"date": "2025-08-26", "close": 0.086, "volume": 3602836.0}, {"date": "2025-08-27", "close": 0.085, "volume": 3002989.0}, {"date": "2025-08-28", "close": 0.087, "volume": 2880786.0}, {"date": "2025-08-29", "close": 0.094, "volume": 1900165.0}, {"date": "2025-09-01", "close": 0.096, "volume": 2905506.0}, {"date": "2025-09-02", "close": 0.095, "volume": 2480523.0}, {"date": "2025-09-03", "close": 0.092, "volume": 1786754.0}, {"date": "2025-09-04", "close": 0.092, "volume": 2243284.0}, {"date": "2025-09-05", "close": 0.09, "volume": 2052336.0}, {"date": "2025-09-08", "close": 0.091, "volume": 2169516.0}, {"date": "2025-09-09", "close": 0.088, "volume": 4768234.0}, {"date": "2025-09-10", "close": 0.084, "volume": 6646265.0}, {"date": "2025-09-11", "close": 0.085, "volume": 1572931.0}, {"date": "2025-09-12", "close": 0.083, "volume": 2553392.0}, {"date": "2025-09-15", "close": 0.083, "volume": 1067454.0}, {"date": "2025-09-16", "close": 0.084, "volume": 3510916.0}, {"date": "2025-09-17", "close": 0.085, "volume": 1683591.0}, {"date": "2025-09-18", "close": 0.083, "volume": 2092791.0}, {"date": "2025-09-19", "close": 0.08, "volume": 2744728.0}, {"date": "2025-09-22", "close": 0.077, "volume": 2920664.0}, {"date": "2025-09-23", "close": 0.077, "volume": 1793348.0}, {"date": "2025-09-24", "close": 0.088, "volume": 10753797.0}, {"date": "2025-09-25", "close": 0.086, "volume": 4271386.0}, {"date": "2025-09-26", "close": 0.085, "volume": 1100989.0}, {"date": "2025-09-29", "close": 0.091, "volume": 3574132.0}, {"date": "2025-09-30", "close": 0.096, "volume": 4557480.0}, {"date": "2025-10-01", "close": 0.091, "volume": 5671240.0}, {"date": "2025-10-02", "close": 0.1, "volume": 5369189.0}, {"date": "2025-10-03", "close": 0.096, "volume": 3165647.0}, {"date": "2025-10-06", "close": 0.095, "volume": 741208.0}, {"date": "2025-10-07", "close": 0.093, "volume": 3270239.0}, {"date": "2025-10-08", "close": 0.09, "volume": 2922747.0}, {"date": "2025-10-09", "close": 0.088, "volume": 4196787.0}, {"date": "2025-10-10", "close": 0.09, "volume": 3597824.0}, {"date": "2025-10-13", "close": 0.087, "volume": 4048022.0}, {"date": "2025-10-14", "close": 0.088, "volume": 5281976.0}, {"date": "2025-10-15", "close": 0.097, "volume": 6931063.0}, {"date": "2025-10-16", "close": 0.1, "volume": 3028209.0}, {"date": "2025-10-17", "close": 0.096, "volume": 3776475.0}, {"date": "2025-10-20", "close": 0.096, "volume": 2681674.0}, {"date": "2025-10-21", "close": 0.096, "volume": 4307936.0}, {"date": "2025-10-22", "close": 0.095, "volume": 4103047.0}, {"date": "2025-10-23", "close": 0.092, "volume": 1440476.0}, {"date": "2025-10-24", "close": 0.092, "volume": 1238118.0}, {"date": "2025-10-27", "close": 0.095, "volume": 2058936.0}, {"date": "2025-10-28", "close": 0.087, "volume": 6893664.0}, {"date": "2025-10-29", "close": 0.085, "volume": 2449639.0}, {"date": "2025-10-30", "close": 0.086, "volume": 2080407.0}, {"date": "2025-10-31", "close": 0.083, "volume": 4065881.0}, {"date": "2025-11-03", "close": 0.08, "volume": 1496448.0}, {"date": "2025-11-04", "close": 0.083, "volume": 1554433.0}, {"date": "2025-11-05", "close": 0.08, "volume": 3864927.0}, {"date": "2025-11-06", "close": 0.083, "volume": 1111146.0}, {"date": "2025-11-07", "close": 0.084, "volume": 955400.0}, {"date": "2025-11-10", "close": 0.085, "volume": 3065754.0}, {"date": "2025-11-11", "close": 0.082, "volume": 2583241.0}, {"date": "2025-11-12", "close": 0.088, "volume": 2842630.0}, {"date": "2025-11-13", "close": 0.093, "volume": 3340352.0}, {"date": "2025-11-14", "close": 0.092, "volume": 9791089.0}, {"date": "2025-11-17", "close": 0.105, "volume": 8764595.0}, {"date": "2025-11-18", "close": 0.1, "volume": 11499810.0}, {"date": "2025-11-21", "close": 0.079, "volume": 24039652.0}, {"date": "2025-11-24", "close": 0.077, "volume": 10346159.0}, {"date": "2025-11-25", "close": 0.075, "volume": 5063686.0}, {"date": "2025-11-26", "close": 0.071, "volume": 14016202.0}, {"date": "2025-11-27", "close": 0.07, "volume": 6723563.0}, {"date": "2025-11-28", "close": 0.073, "volume": 14604919.0}, {"date": "2025-12-01", "close": 0.068, "volume": 9144461.0}, {"date": "2025-12-02", "close": 0.065, "volume": 8487020.0}, {"date": "2025-12-03", "close": 0.067, "volume": 6693501.0}, {"date": "2025-12-04", "close": 0.067, "volume": 3124040.0}, {"date": "2025-12-05", "close": 0.07, "volume": 2568587.0}, {"date": "2025-12-08", "close": 0.066, "volume": 8317695.0}, {"date": "2025-12-09", "close": 0.064, "volume": 8324236.0}, {"date": "2025-12-10", "close": 0.067, "volume": 4919927.0}, {"date": "2025-12-11", "close": 0.065, "volume": 7280919.0}, {"date": "2025-12-12", "close": 0.068, "volume": 8650183.0}, {"date": "2025-12-15", "close": 0.066, "volume": 3460586.0}, {"date": "2025-12-16", "close": 0.065, "volume": 6819372.0}, {"date": "2025-12-17", "close": 0.061, "volume": 13995324.0}, {"date": "2025-12-18", "close": 0.058, "volume": 12703842.0}, {"date": "2025-12-19", "close": 0.065, "volume": 5454864.0}, {"date": "2025-12-22", "close": 0.064, "volume": 4220075.0}, {"date": "2025-12-23", "close": 0.064, "volume": 7181004.0}, {"date": "2025-12-24", "close": 0.067, "volume": 3929771.0}, {"date": "2025-12-29", "close": 0.066, "volume": 10758240.0}, {"date": "2025-12-30", "close": 0.064, "volume": 9953267.0}, {"date": "2025-12-31", "close": 0.065, "volume": 1817020.0}, {"date": "2026-01-02", "close": 0.066, "volume": 5135859.0}, {"date": "2026-01-05", "close": 0.07, "volume": 9229061.0}, {"date": "2026-01-06", "close": 0.073, "volume": 12277623.0}, {"date": "2026-01-07", "close": 0.076, "volume": 8731091.0}, {"date": "2026-01-08", "close": 0.077, "volume": 7863264.0}, {"date": "2026-01-09", "close": 0.075, "volume": 6744365.0}, {"date": "2026-01-12", "close": 0.077, "volume": 5174934.0}, {"date": "2026-01-13", "close": 0.075, "volume": 7306986.0}, {"date": "2026-01-14", "close": 0.075, "volume": 3675287.0}, {"date": "2026-01-15", "close": 0.077, "volume": 5925250.0}, {"date": "2026-01-16", "close": 0.076, "volume": 6251921.0}, {"date": "2026-01-19", "close": 0.074, "volume": 6242512.0}, {"date": "2026-01-20", "close": 0.071, "volume": 7940110.0}, {"date": "2026-01-21", "close": 0.071, "volume": 3383817.0}, {"date": "2026-01-22", "close": 0.071, "volume": 1875693.0}, {"date": "2026-01-23", "close": 0.071, "volume": 3592732.0}, {"date": "2026-01-27", "close": 0.067, "volume": 10117495.0}, {"date": "2026-01-28", "close": 0.067, "volume": 4181571.0}, {"date": "2026-01-29", "close": 0.065, "volume": 5315858.0}, {"date": "2026-01-30", "close": 0.062, "volume": 7571952.0}, {"date": "2026-02-02", "close": 0.06, "volume": 9576343.0}, {"date": "2026-02-03", "close": 0.061, "volume": 4017728.0}, {"date": "2026-02-04", "close": 0.061, "volume": 2770405.0}, {"date": "2026-02-05", "close": 0.06, "volume": 6056999.0}, {"date": "2026-02-06", "close": 0.057, "volume": 17967042.0}, {"date": "2026-02-09", "close": 0.052, "volume": 11451480.0}, {"date": "2026-02-10", "close": 0.056, "volume": 3845689.0}, {"date": "2026-02-11", "close": 0.055, "volume": 1781751.0}, {"date": "2026-02-12", "close": 0.055, "volume": 2337182.0}, {"date": "2026-02-13", "close": 0.055, "volume": 3795636.0}, {"date": "2026-02-16", "close": 0.055, "volume": 802442.0}, {"date": "2026-02-17", "close": 0.055, "volume": 4018850.0}, {"date": "2026-02-18", "close": 0.055, "volume": 1043910.0}, {"date": "2026-02-19", "close": 0.055, "volume": 2268291.0}, {"date": "2026-02-20", "close": 0.055, "volume": 1977110.0}, {"date": "2026-02-23", "close": 0.054, "volume": 1070184.0}, {"date": "2026-02-24", "close": 0.057, "volume": 3098215.0}, {"date": "2026-02-25", "close": 0.06, "volume": 4335069.0}, {"date": "2026-02-26", "close": 0.062, "volume": 4196065.0}, {"date": "2026-02-27", "close": 0.059, "volume": 1893912.0}, {"date": "2026-03-02", "close": 0.059, "volume": 438938.0}, {"date": "2026-03-03", "close": 0.056, "volume": 2932725.0}, {"date": "2026-03-04", "close": 0.054, "volume": 4142758.0}, {"date": "2026-03-05", "close": 0.056, "volume": 886522.0}, {"date": "2026-03-06", "close": 0.054, "volume": 1514396.0}, {"date": "2026-03-09", "close": 0.053, "volume": 3464958.0}, {"date": "2026-03-10", "close": 0.053, "volume": 574439.0}, {"date": "2026-03-11", "close": 0.053, "volume": 1479365.0}, {"date": "2026-03-12", "close": 0.052, "volume": 1752106.0}, {"date": "2026-03-13", "close": 0.051, "volume": 1749927.0}, {"date": "2026-03-16", "close": 0.05, "volume": 2159148.0}, {"date": "2026-03-17", "close": 0.049, "volume": 2163124.0}, {"date": "2026-03-18", "close": 0.049, "volume": 2324639.0}, {"date": "2026-03-19", "close": 0.049, "volume": 2141809.0}, {"date": "2026-03-20", "close": 0.049, "volume": 798975.0}, {"date": "2026-03-23", "close": 0.047, "volume": 2432550.0}, {"date": "2026-03-24", "close": 0.047, "volume": 2183568.0}, {"date": "2026-03-25", "close": 0.053, "volume": 1692630.0}, {"date": "2026-03-26", "close": 0.05, "volume": 1348538.0}, {"date": "2026-03-27", "close": 0.049, "volume": 1279758.0}, {"date": "2026-03-30", "close": 0.05, "volume": 1219886.0}, {"date": "2026-03-31", "close": 0.048, "volume": 2074557.0}, {"date": "2026-04-01", "close": 0.047, "volume": 5557080.0}, {"date": "2026-04-02", "close": 0.045, "volume": 4401155.0}, {"date": "2026-04-07", "close": 0.044, "volume": 1572450.0}, {"date": "2026-04-08", "close": 0.047, "volume": 4071005.0}, {"date": "2026-04-09", "close": 0.045, "volume": 2882179.0}, {"date": "2026-04-10", "close": 0.046, "volume": 1355325.0}, {"date": "2026-04-13", "close": 0.047, "volume": 1513031.0}, {"date": "2026-04-14", "close": 0.047, "volume": 2905994.0}, {"date": "2026-04-15", "close": 0.049, "volume": 3133696.0}, {"date": "2026-04-16", "close": 0.054, "volume": 5330107.0}, {"date": "2026-04-17", "close": 0.061, "volume": 12327831.0}, {"date": "2026-04-20", "close": 0.059, "volume": 5737991.0}, {"date": "2026-04-21", "close": 0.06, "volume": 3241582.0}, {"date": "2026-04-22", "close": 0.059, "volume": 4707169.0}, {"date": "2026-04-23", "close": 0.061, "volume": 4601109.0}, {"date": "2026-04-24", "close": 0.06, "volume": 1279052.0}, {"date": "2026-04-27", "close": 0.062, "volume": 3351384.0}, {"date": "2026-04-28", "close": 0.061, "volume": 7421731.0}, {"date": "2026-04-29", "close": 0.051, "volume": 7320214.0}, {"date": "2026-04-30", "close": 0.052, "volume": 6047612.0}, {"date": "2026-05-01", "close": 0.051, "volume": 1719189.0}, {"date": "2026-05-04", "close": 0.048, "volume": 10235495.0}, {"date": "2026-05-05", "close": 0.047, "volume": 2734236.0}, {"date": "2026-05-06", "close": 0.051, "volume": 2787396.0}, {"date": "2026-05-07", "close": 0.051, "volume": 2288843.0}, {"date": "2026-05-08", "close": 0.051, "volume": 2851300.0}, {"date": "2026-05-11", "close": 0.055, "volume": 4716210.0}, {"date": "2026-05-12", "close": 0.053, "volume": 2916263.0}, {"date": "2026-05-13", "close": 0.08, "volume": 50865606.0}, {"date": "2026-05-14", "close": 0.078, "volume": 27093144.0}, {"date": "2026-05-15", "close": 0.07, "volume": 11254416.0}, {"date": "2026-05-18", "close": 0.064, "volume": 10090495.0}, {"date": "2026-05-19", "close": 0.059, "volume": 15468331.0}, {"date": "2026-05-20", "close": 0.059, "volume": 5127389.0}, {"date": "2026-05-21", "close": 0.06, "volume": 2718919.0}, {"date": "2026-05-22", "close": 0.06, "volume": 2972129.0}, {"date": "2026-05-25", "close": 0.059, "volume": 2914345.0}, {"date": "2026-05-26", "close": 0.057, "volume": 3277329.0}, {"date": "2026-05-27", "close": 0.057, "volume": 2931011.0}, {"date": "2026-05-28", "close": 0.054, "volume": 3491918.0}, {"date": "2026-05-29", "close": 0.054, "volume": 6925852.0}, {"date": "2026-06-01", "close": 0.054, "volume": 734249.0}, {"date": "2026-06-02", "close": 0.055, "volume": 3971415.0}, {"date": "2026-06-03", "close": 0.055, "volume": 4072528.0}, {"date": "2026-06-04", "close": 0.056, "volume": 3154502.0}, {"date": "2026-06-05", "close": 0.051, "volume": 3316955.0}, {"date": "2026-06-09", "close": 0.051, "volume": 4059843.0}, {"date": "2026-06-10", "close": 0.047, "volume": 3166966.0}, {"date": "2026-06-11", "close": 0.052, "volume": 5369084.0}, {"date": "2026-06-12", "close": 0.051, "volume": 1952923.0}, {"date": "2026-06-15", "close": 0.051, "volume": 2935939.0}, {"date": "2026-06-16", "close": 0.05, "volume": 2411094.0}, {"date": "2026-06-17", "close": 0.049, "volume": 3487783.0}, {"date": "2026-06-18", "close": 0.051, "volume": 3125318.0}, {"date": "2026-06-19", "close": 0.049, "volume": 2430089.0}, {"date": "2026-06-22", "close": 0.048, "volume": 3595080.0}, {"date": "2026-06-23", "close": 0.047, "volume": 1996887.0}, {"date": "2026-06-24", "close": 0.046, "volume": 3217297.0}, {"date": "2026-06-25", "close": 0.044, "volume": 4858216.0}, {"date": "2026-06-26", "close": 0.043, "volume": 5190642.0}, {"date": "2026-06-29", "close": 0.042, "volume": 4408320.0}, {"date": "2026-06-30", "close": 0.045, "volume": 4876898.0}, {"date": "2026-07-01", "close": 0.044, "volume": 3653278.0}, {"date": "2026-07-02", "close": 0.045, "volume": 1396699.0}, {"date": "2026-07-03", "close": 0.044, "volume": 207136.0}, {"date": "2026-07-06", "close": 0.043, "volume": 1757066.0}, {"date": "2026-07-07", "close": 0.043, "volume": 1949052.0}, {"date": "2026-07-08", "close": 0.043, "volume": 1412209.0}, {"date": "2026-07-09", "close": 0.043, "volume": 1755181.0}, {"date": "2026-07-10", "close": 0.045, "volume": 5058918.0}, {"date": "2026-07-13", "close": 0.044, "volume": 964406.0}, {"date": "2026-07-14", "close": 0.043, "volume": 994769.0}, {"date": "2026-07-15", "close": 0.045, "volume": 647002.0}, {"date": "2026-07-16", "close": 0.043, "volume": 560128.0}, {"date": "2026-07-17", "close": 0.042, "volume": 4632056.0}, {"date": "2026-07-20", "close": 0.041, "volume": 2004328.0}, {"date": "2026-07-21", "close": 0.042, "volume": 1952041.0}, {"date": "2026-07-22", "close": 0.045, "volume": 1328641.0}, {"date": "2026-07-23", "close": 0.045, "volume": 1159925.0}, {"date": "2026-07-24", "close": 0.044, "volume": 617780.0}, {"date": "2026-07-27", "close": 0.043, "volume": 1540561.0}, {"date": "2026-07-28", "close": 0.041, "volume": 1651178.0}, {"date": "2026-07-29", "close": 0.042, "volume": 1483385.0}, {"date": "2026-07-30", "close": 0.042, "volume": 746107.0}, {"date": "2026-07-31", "close": 0.044, "volume": 2730969.0}, {"date": "2026-08-03", "close": 0.045, "volume": 1336174.0}, {"date": "2026-08-04", "close": 0.044, "volume": 932204.0}, {"date": "2026-08-05", "close": 0.048, "volume": 9822770.0}, {"date": "2026-08-06", "close": 0.046, "volume": 3290212.0}, {"date": "2026-08-07", "close": 0.045, "volume": 1218267.0}, {"date": "2026-08-10", "close": 0.047, "volume": 1074963.0}, {"date": "2026-08-11", "close": 0.046, "volume": 1326762.0}, {"date": "2026-08-12", "close": 0.045, "volume": 973420.0}, {"date": "2026-08-13", "close": 0.046, "volume": 1109012.0}, {"date": "2026-08-14", "close": 0.046, "volume": 1251254.0}, {"date": "2026-08-17", "close": 0.045, "volume": 487531.0}, {"date": "2026-08-18", "close": 0.045, "volume": 2029772.0}, {"date": "2026-08-19", "close": 0.045, "volume": 1235600.0}, {"date": "2026-08-20", "close": 0.044, "volume": 1669964.0}, {"date": "2026-08-21", "close": 0.046, "volume": 2996918.0}, {"date": "2026-08-24", "close": 0.046, "volume": 1847940.0}, {"date": "2026-08-25", "close": 0.046, "volume": 3808551.0}, {"date": "2026-08-26", "close": 0.045, "volume": 422385.0}, {"date": "2026-08-27", "close": 0.047, "volume": 5555864.0}, {"date": "2026-08-28", "close": 0.045, "volume": 517030.0}, {"date": "2026-08-31", "close": 0.046, "volume": 1436348.0}, {"date": "2026-09-01", "close": 0.048, "volume": 2125727.0}, {"date": "2026-09-02", "close": 0.049, "volume": 2666506.0}, {"date": "2026-09-03", "close": 0.048, "volume": 1045524.0}, {"date": "2026-09-04", "close": 0.05, "volume": 16162691.0}, {"date": "2026-09-07", "close": 0.048, "volume": 2454020.0}, {"date": "2026-09-08", "close": 0.047, "volume": 880299.0}, {"date": "2026-09-09", "close": 0.047, "volume": 555944.0}, {"date": "2026-09-10", "close": 0.047, "volume": 825990.0}, {"date": "2026-09-11", "close": 0.046, "volume": 2835287.0}, {"date": "2026-09-14", "close": 0.045, "volume": 445772.0}, {"date": "2026-09-15", "close": 0.045, "volume": 2004687.0}, {"date": "2026-09-16", "close": 0.044, "volume": 811603.0}, {"date": "2026-09-17", "close": 0.044, "volume": 906262.0}, {"date": "2026-09-18", "close": 0.044, "volume": 1998077.0}], "refreshing": true}