{"ticker": "ATS", "overview": {"name": "Australis OIL & GAS Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATS", "has_prices": true, "as_of": "2026-09-18", "last": 0.0295, "prev_close": 0.029, "change": 0.000499999999999997, "change_pct": 0.017241379310344723, "session_volume": 922898.0, "vwap_5": 0.03007023157733571, "vwap_20": 0.030069177097982753, "vwap_60": 0.025693285729933072, "vwap_250": 0.02017517990691616, "high_52w": 0.0335, "low_52w": 0.01, "avg_volume_20": 1506529.3, "sessions": 400, "market_cap": {"value": 40503527.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133462", "src": "ASX", "ticker": "ATS", "cik": "", "company": "Australis OIL & GAS Limited", "company_raw": "Australis OIL & GAS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ATS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133462", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "ASX-03133460", "src": "ASX", "ticker": "ATS", "cik": "", "company": "Australis OIL & GAS Limited", "company_raw": "Australis OIL & GAS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ATS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133460", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "ASX-03133458", "src": "ASX", "ticker": "ATS", "cik": "", "company": "Australis OIL & GAS Limited", "company_raw": "Australis OIL & GAS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ATS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133458", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Lusted", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Dowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Scudamore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-24", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Lusted", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Lusted", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-18", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Dowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-18", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-06", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Lusted", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-02", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Dowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-02", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-02", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Stewart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-28", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Lusted", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-28", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Dowland", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-28", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Watson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-28", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129399-6A1341326", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129401-6A1341327", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129403-6A1341328", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/ats", "needs_ocr": 0}], "directors": [{"name": "Steve Scudamore", "first_seen": "2020-06-25", "last_seen": "2020-06-25", "status": "past", "notices": 1}, {"name": "Jon Stewart", "first_seen": "2016-07-28", "last_seen": "2020-06-25", "status": "past", "notices": 4}, {"name": "Ian Lusted", "first_seen": "2016-07-28", "last_seen": "2020-06-25", "status": "past", "notices": 5}, {"name": "Graham Dowland", "first_seen": "2016-07-28", "last_seen": "2020-06-25", "status": "past", "notices": 4}, {"name": "Alan Watson", "first_seen": "2016-07-28", "last_seen": "2020-06-25", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155109-6A1352337"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Corporate Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147858-6A1349022"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129403-6A1341328"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129401-6A1341327"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129399-6A1341326"}], "performance": {"ticker": "ATS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-07-25", "close": 0.255, "volume": 5605072.0}, {"date": "2016-07-26", "close": 0.26, "volume": 1080260.0}, {"date": "2016-07-27", "close": 0.257, "volume": 181640.0}, {"date": "2016-07-28", "close": 0.255, "volume": 1097319.0}, {"date": "2016-07-29", "close": 0.25, "volume": 433280.0}, {"date": "2016-08-01", "close": 0.25, "volume": 410000.0}, {"date": "2016-08-03", "close": 0.25, "volume": 225000.0}, {"date": "2016-08-04", "close": 0.25, "volume": 1041900.0}, {"date": "2016-08-05", "close": 0.25, "volume": 44000.0}, {"date": "2016-08-08", "close": 0.25, "volume": 83050.0}, {"date": "2016-08-09", "close": 0.25, "volume": 469948.0}, {"date": "2016-08-10", "close": 0.25, "volume": 205985.0}, {"date": "2016-08-11", "close": 0.25, "volume": 345000.0}, {"date": "2016-08-12", "close": 0.245, "volume": 60377.0}, {"date": "2016-08-15", "close": 0.25, "volume": 675323.0}, {"date": "2016-08-16", "close": 0.25, "volume": 418009.0}, {"date": "2016-08-17", "close": 0.25, "volume": 135987.0}, {"date": "2016-08-18", "close": 0.25, "volume": 406968.0}, {"date": "2016-08-19", "close": 0.25, "volume": 301464.0}, {"date": "2016-08-22", "close": 0.25, "volume": 130000.0}, {"date": "2016-08-23", "close": 0.25, "volume": 216054.0}, {"date": "2016-08-24", "close": 0.25, "volume": 67482.0}, {"date": "2016-08-25", "close": 0.245, "volume": 406244.0}, {"date": "2016-08-26", "close": 0.245, "volume": 25086.0}, {"date": "2016-08-30", "close": 0.245, "volume": 100000.0}, {"date": "2016-08-31", "close": 0.24, "volume": 22889.0}, {"date": "2016-09-01", "close": 0.24, "volume": 598385.0}, {"date": "2016-09-02", "close": 0.25, "volume": 9076147.0}, {"date": "2016-09-05", "close": 0.255, "volume": 2050.0}, {"date": "2016-09-06", "close": 0.245, "volume": 100363.0}, {"date": "2016-09-12", "close": 0.25, "volume": 3450.0}, {"date": "2016-09-13", "close": 0.24, "volume": 137355.0}, {"date": "2016-09-20", "close": 0.24, "volume": 10947.0}, {"date": "2016-09-21", "close": 0.235, "volume": 21.0}, {"date": "2016-09-22", "close": 0.235, "volume": 21.0}, {"date": "2016-09-23", "close": 0.235, "volume": 20202.0}, {"date": "2016-09-26", "close": 0.235, "volume": 16089.0}, {"date": "2016-09-27", "close": 0.24, "volume": 116501.0}, {"date": "2016-09-28", "close": 0.24, "volume": 80000.0}, {"date": "2016-09-29", "close": 0.225, "volume": 31290.0}, {"date": "2016-09-30", "close": 0.22, "volume": 209057.0}, {"date": "2016-10-03", "close": 0.22, "volume": 15000.0}, {"date": "2016-10-04", "close": 0.225, "volume": 84915.0}, {"date": "2016-10-05", "close": 0.225, "volume": 49369.0}, {"date": "2016-10-06", "close": 0.237, "volume": 11938.0}, {"date": "2016-10-11", "close": 0.24, "volume": 44862.0}, {"date": "2016-10-13", "close": 0.235, "volume": 214518.0}, {"date": "2016-10-17", "close": 0.24, "volume": 113372.0}, {"date": "2016-10-18", "close": 0.24, "volume": 226924.0}, {"date": "2016-10-25", "close": 0.24, "volume": 120000.0}, {"date": "2016-10-26", "close": 0.235, "volume": 152619.0}, {"date": "2016-11-03", "close": 0.235, "volume": 81871.0}, {"date": "2016-11-04", "close": 0.235, "volume": 20202.0}, {"date": "2016-11-07", "close": 0.235, "volume": 110707.0}, {"date": "2016-11-08", "close": 0.235, "volume": 40404.0}, {"date": "2016-11-09", "close": 0.235, "volume": 50353.0}, {"date": "2016-11-10", "close": 0.25, "volume": 78924.0}, {"date": "2016-11-11", "close": 0.25, "volume": 540443.0}, {"date": "2016-11-14", "close": 0.25, "volume": 96175.0}, {"date": "2016-11-15", "close": 0.245, "volume": 95001.0}, {"date": "2016-11-16", "close": 0.245, "volume": 337868.0}, {"date": "2016-11-17", "close": 0.25, "volume": 456910.0}, {"date": "2016-11-18", "close": 0.245, "volume": 620000.0}, {"date": "2016-11-21", "close": 0.245, "volume": 1740000.0}, {"date": "2016-11-22", "close": 0.245, "volume": 931416.0}, {"date": "2016-11-24", "close": 0.245, "volume": 411593.0}, {"date": "2016-11-25", "close": 0.245, "volume": 169680.0}, {"date": "2016-11-28", "close": 0.24, "volume": 743670.0}, {"date": "2016-11-29", "close": 0.24, "volume": 11332.0}, {"date": "2016-11-30", "close": 0.25, "volume": 11000.0}, {"date": "2016-12-01", "close": 0.25, "volume": 139000.0}, {"date": "2016-12-02", "close": 0.25, "volume": 105000.0}, {"date": "2016-12-05", "close": 0.25, "volume": 20000.0}, {"date": "2016-12-07", "close": 0.245, "volume": 43490.0}, {"date": "2016-12-08", "close": 0.245, "volume": 271019.0}, {"date": "2016-12-13", "close": 0.25, "volume": 13622.0}, {"date": "2016-12-15", "close": 0.245, "volume": 52817.0}, {"date": "2016-12-16", "close": 0.24, "volume": 20000.0}, {"date": "2016-12-19", "close": 0.235, "volume": 102293.0}, {"date": "2016-12-20", "close": 0.23, "volume": 46517.0}, {"date": "2016-12-21", "close": 0.225, "volume": 29195.0}, {"date": "2016-12-22", "close": 0.225, "volume": 192033.0}, {"date": "2016-12-23", "close": 0.225, "volume": 8434.0}, {"date": "2016-12-28", "close": 0.225, "volume": 25000.0}, {"date": "2017-01-03", "close": 0.215, "volume": 2022.0}, {"date": "2017-01-04", "close": 0.21, "volume": 118071.0}, {"date": "2017-01-09", "close": 0.23, "volume": 25000.0}, {"date": "2017-01-12", "close": 0.235, "volume": 42500.0}, {"date": "2017-01-13", "close": 0.235, "volume": 53117.0}, {"date": "2017-01-24", "close": 0.23, "volume": 3919.0}, {"date": "2017-01-25", "close": 0.235, "volume": 204467.0}, {"date": "2017-01-27", "close": 0.25, "volume": 593091.0}, {"date": "2017-01-30", "close": 0.25, "volume": 170214.0}, {"date": "2017-02-02", "close": 0.235, "volume": 16252.0}, {"date": "2017-02-07", "close": 0.235, "volume": 122927.0}, {"date": "2017-02-08", "close": 0.235, "volume": 3232.0}, {"date": "2017-02-09", "close": 0.235, "volume": 141414.0}, {"date": "2017-02-10", "close": 0.24, "volume": 59686.0}, {"date": "2017-02-13", "close": 0.25, "volume": 73647.0}, {"date": "2017-02-15", "close": 0.25, "volume": 177640.0}, {"date": "2017-02-16", "close": 0.25, "volume": 91672.0}, {"date": "2017-02-17", "close": 0.25, "volume": 120328.0}, {"date": "2017-02-20", "close": 0.25, "volume": 4672.0}, {"date": "2017-02-21", "close": 0.25, "volume": 30000.0}, {"date": "2017-02-22", "close": 0.25, "volume": 74090.0}, {"date": "2017-02-28", "close": 0.29, "volume": 1078901.0}, {"date": "2017-03-01", "close": 0.28, "volume": 695061.0}, {"date": "2017-03-02", "close": 0.29, "volume": 852067.0}, {"date": "2017-03-03", "close": 0.29, "volume": 367209.0}, {"date": "2017-03-06", "close": 0.29, "volume": 96542.0}, {"date": "2017-03-07", "close": 0.29, "volume": 343537.0}, {"date": "2017-03-08", "close": 0.29, "volume": 2334.0}, {"date": "2017-03-09", "close": 0.29, "volume": 73360.0}, {"date": "2017-03-10", "close": 0.29, "volume": 30000.0}, {"date": "2017-03-13", "close": 0.28, "volume": 100000.0}, {"date": "2017-03-14", "close": 0.28, "volume": 113661.0}, {"date": "2017-03-15", "close": 0.28, "volume": 98665.0}, {"date": "2017-03-16", "close": 0.275, "volume": 2625.0}, {"date": "2017-03-17", "close": 0.28, "volume": 925.0}, {"date": "2017-03-20", "close": 0.28, "volume": 50505.0}, {"date": "2017-03-21", "close": 0.28, "volume": 28031.0}, {"date": "2017-03-22", "close": 0.28, "volume": 10455.0}, {"date": "2017-03-23", "close": 0.275, "volume": 11253.0}, {"date": "2017-03-24", "close": 0.28, "volume": 98080.0}, {"date": "2017-03-27", "close": 0.27, "volume": 64281.0}, {"date": "2017-03-28", "close": 0.275, "volume": 131700.0}, {"date": "2017-03-29", "close": 0.275, "volume": 125830.0}, {"date": "2017-03-30", "close": 0.27, "volume": 325958.0}, {"date": "2017-03-31", "close": 0.27, "volume": 72607.0}, {"date": "2017-04-03", "close": 0.27, "volume": 154466.0}, {"date": "2017-04-04", "close": 0.27, "volume": 357783.0}, {"date": "2017-04-05", "close": 0.265, "volume": 426676.0}, {"date": "2017-04-07", "close": 0.265, "volume": 115749.0}, {"date": "2017-04-10", "close": 0.265, "volume": 15151.0}, {"date": "2017-04-11", "close": 0.26, "volume": 303139.0}, {"date": "2017-04-12", "close": 0.265, "volume": 287336.0}, {"date": "2017-04-13", "close": 0.26, "volume": 1024275.0}, {"date": "2017-04-18", "close": 0.255, "volume": 167362.0}, {"date": "2017-04-19", "close": 0.25, "volume": 569121.0}, {"date": "2017-04-20", "close": 0.24, "volume": 742548.0}, {"date": "2017-04-21", "close": 0.24, "volume": 1080732.0}, {"date": "2017-04-24", "close": 0.25, "volume": 159855.0}, {"date": "2017-04-26", "close": 0.25, "volume": 740854.0}, {"date": "2017-04-27", "close": 0.25, "volume": 571241.0}, {"date": "2017-04-28", "close": 0.25, "volume": 160820.0}, {"date": "2017-05-01", "close": 0.245, "volume": 220000.0}, {"date": "2017-05-02", "close": 0.235, "volume": 1738269.0}, {"date": "2017-05-03", "close": 0.23, "volume": 675241.0}, {"date": "2017-05-04", "close": 0.23, "volume": 23919.0}, {"date": "2017-05-05", "close": 0.23, "volume": 401925.0}, {"date": "2017-05-08", "close": 0.225, "volume": 265770.0}, {"date": "2017-05-09", "close": 0.23, "volume": 437413.0}, {"date": "2017-05-10", "close": 0.24, "volume": 176401.0}, {"date": "2017-05-11", "close": 0.24, "volume": 99046.0}, {"date": "2017-05-12", "close": 0.24, "volume": 3900405.0}, {"date": "2017-05-15", "close": 0.245, "volume": 68408.0}, {"date": "2017-05-16", "close": 0.24, "volume": 74642.0}, {"date": "2017-05-17", "close": 0.235, "volume": 85022.0}, {"date": "2017-05-18", "close": 0.235, "volume": 155058.0}, {"date": "2017-05-19", "close": 0.23, "volume": 2175480.0}, {"date": "2017-05-22", "close": 0.235, "volume": 2053642.0}, {"date": "2017-05-23", "close": 0.23, "volume": 256014.0}, {"date": "2017-05-24", "close": 0.23, "volume": 1837307.0}, {"date": "2017-05-25", "close": 0.235, "volume": 1018151.0}, {"date": "2017-05-26", "close": 0.235, "volume": 2101738.0}, {"date": "2017-05-29", "close": 0.225, "volume": 664731.0}, {"date": "2017-05-30", "close": 0.23, "volume": 332335.0}, {"date": "2017-05-31", "close": 0.225, "volume": 61619.0}, {"date": "2017-06-01", "close": 0.22, "volume": 257088.0}, {"date": "2017-06-02", "close": 0.215, "volume": 190329.0}, {"date": "2017-06-05", "close": 0.215, "volume": 149209.0}, {"date": "2017-06-06", "close": 0.225, "volume": 361765.0}, {"date": "2017-06-07", "close": 0.23, "volume": 177623.0}, {"date": "2017-06-08", "close": 0.235, "volume": 206292.0}, {"date": "2017-06-09", "close": 0.235, "volume": 264.0}, {"date": "2017-06-13", "close": 0.235, "volume": 76488.0}, {"date": "2017-06-14", "close": 0.24, "volume": 573750.0}, {"date": "2017-06-15", "close": 0.24, "volume": 580085.0}, {"date": "2017-06-16", "close": 0.235, "volume": 101490.0}, {"date": "2017-06-19", "close": 0.235, "volume": 125000.0}, {"date": "2017-06-20", "close": 0.23, "volume": 638524.0}, {"date": "2017-06-21", "close": 0.23, "volume": 598886.0}, {"date": "2017-06-22", "close": 0.23, "volume": 50724.0}, {"date": "2017-06-23", "close": 0.22, "volume": 1549598.0}, {"date": "2017-06-26", "close": 0.22, "volume": 172373.0}, {"date": "2017-06-27", "close": 0.215, "volume": 128410.0}, {"date": "2017-06-28", "close": 0.22, "volume": 40000.0}, {"date": "2017-06-29", "close": 0.23, "volume": 438656.0}, {"date": "2017-06-30", "close": 0.245, "volume": 46047.0}, {"date": "2017-07-03", "close": 0.23, "volume": 10453.0}, {"date": "2017-07-04", "close": 0.225, "volume": 52509.0}, {"date": "2017-07-05", "close": 0.225, "volume": 29282.0}, {"date": "2017-07-06", "close": 0.22, "volume": 3000.0}, {"date": "2017-07-07", "close": 0.215, "volume": 18433.0}, {"date": "2017-07-10", "close": 0.215, "volume": 123095.0}, {"date": "2017-07-11", "close": 0.21, "volume": 73577.0}, {"date": "2017-07-12", "close": 0.2, "volume": 15155.0}, {"date": "2017-07-13", "close": 0.2, "volume": 673471.0}, {"date": "2017-07-14", "close": 0.2, "volume": 53169.0}, {"date": "2017-07-17", "close": 0.19, "volume": 3921072.0}, {"date": "2017-07-18", "close": 0.19, "volume": 8833121.0}, {"date": "2017-07-19", "close": 0.185, "volume": 466332.0}, {"date": "2017-07-20", "close": 0.185, "volume": 261734.0}, {"date": "2017-07-21", "close": 0.2, "volume": 642815.0}, {"date": "2017-07-24", "close": 0.2, "volume": 377402.0}, {"date": "2017-07-25", "close": 0.2, "volume": 308913.0}, {"date": "2017-07-26", "close": 0.2, "volume": 162995.0}, {"date": "2017-07-27", "close": 0.2, "volume": 38034.0}, {"date": "2017-07-28", "close": 0.2, "volume": 93013.0}, {"date": "2017-07-31", "close": 0.2, "volume": 669913.0}, {"date": "2017-08-02", "close": 0.2, "volume": 288357.0}, {"date": "2017-08-03", "close": 0.195, "volume": 540684.0}, {"date": "2017-08-07", "close": 0.2, "volume": 175066.0}, {"date": "2017-08-08", "close": 0.19, "volume": 169840.0}, {"date": "2017-08-09", "close": 0.19, "volume": 122357.0}, {"date": "2017-08-10", "close": 0.185, "volume": 69920.0}, {"date": "2017-08-11", "close": 0.185, "volume": 326685.0}, {"date": "2017-08-14", "close": 0.18, "volume": 192112.0}, {"date": "2017-08-15", "close": 0.185, "volume": 9529292.0}, {"date": "2017-08-16", "close": 0.195, "volume": 2797343.0}, {"date": "2017-08-17", "close": 0.195, "volume": 168109.0}, {"date": "2017-08-21", "close": 0.195, "volume": 200000.0}, {"date": "2017-08-25", "close": 0.19, "volume": 160752.0}, {"date": "2017-08-29", "close": 0.19, "volume": 257.0}, {"date": "2017-08-30", "close": 0.185, "volume": 49981.0}, {"date": "2017-08-31", "close": 0.185, "volume": 125000.0}, {"date": "2017-09-01", "close": 0.18, "volume": 109252.0}, {"date": "2017-09-04", "close": 0.19, "volume": 128023.0}, {"date": "2017-09-05", "close": 0.185, "volume": 205000.0}, {"date": "2017-09-06", "close": 0.19, "volume": 67.0}, {"date": "2017-09-11", "close": 0.19, "volume": 15151.0}, {"date": "2017-09-12", "close": 0.185, "volume": 1656.0}, {"date": "2017-09-14", "close": 0.19, "volume": 35353.0}, {"date": "2017-09-21", "close": 0.19, "volume": 50000.0}, {"date": "2017-09-22", "close": 0.195, "volume": 9515447.0}, {"date": "2017-09-25", "close": 0.2, "volume": 493337.0}, {"date": "2017-09-26", "close": 0.195, "volume": 769130.0}, {"date": "2017-09-27", "close": 0.195, "volume": 333933.0}, {"date": "2017-09-28", "close": 0.2, "volume": 828474.0}, {"date": "2017-09-29", "close": 0.2, "volume": 179221.0}, {"date": "2017-10-02", "close": 0.2, "volume": 1048093.0}, {"date": "2017-10-03", "close": 0.195, "volume": 505303.0}, {"date": "2017-10-04", "close": 0.215, "volume": 3694051.0}, {"date": "2017-10-10", "close": 0.2, "volume": 4330663.0}, {"date": "2017-10-11", "close": 0.19, "volume": 768668.0}, {"date": "2017-10-12", "close": 0.21, "volume": 2.0}, {"date": "2017-10-13", "close": 0.195, "volume": 2222.0}, {"date": "2017-10-16", "close": 0.197, "volume": 347548.0}, {"date": "2017-10-17", "close": 0.21, "volume": 6109331.0}, {"date": "2017-10-18", "close": 0.21, "volume": 125000.0}, {"date": "2017-10-19", "close": 0.2, "volume": 101844.0}, {"date": "2017-10-20", "close": 0.205, "volume": 20956.0}, {"date": "2017-10-23", "close": 0.22, "volume": 178542.0}, {"date": "2017-10-24", "close": 0.215, "volume": 278379.0}, {"date": "2017-10-25", "close": 0.215, "volume": 140481.0}, {"date": "2017-10-26", "close": 0.215, "volume": 112931.0}, {"date": "2017-10-27", "close": 0.215, "volume": 7576.0}, {"date": "2017-10-30", "close": 0.215, "volume": 103304.0}, {"date": "2017-10-31", "close": 0.21, "volume": 40239.0}, {"date": "2017-11-01", "close": 0.205, "volume": 309941.0}, {"date": "2017-11-02", "close": 0.205, "volume": 100730.0}, {"date": "2017-11-03", "close": 0.215, "volume": 249841.0}, {"date": "2017-11-06", "close": 0.23, "volume": 476086.0}, {"date": "2017-11-07", "close": 0.22, "volume": 818267.0}, {"date": "2017-11-08", "close": 0.23, "volume": 664782.0}, {"date": "2017-11-09", "close": 0.225, "volume": 270870.0}, {"date": "2017-11-10", "close": 0.225, "volume": 520567.0}, {"date": "2017-11-13", "close": 0.23, "volume": 152137.0}, {"date": "2017-11-14", "close": 0.23, "volume": 118536.0}, {"date": "2017-11-15", "close": 0.23, "volume": 38706.0}, {"date": "2017-11-16", "close": 0.235, "volume": 81429.0}, {"date": "2017-11-17", "close": 0.235, "volume": 21441.0}, {"date": "2017-11-20", "close": 0.23, "volume": 195020.0}, {"date": "2017-11-21", "close": 0.21, "volume": 236544.0}, {"date": "2017-11-22", "close": 0.22, "volume": 12510505.0}, {"date": "2017-11-23", "close": 0.225, "volume": 334898.0}, {"date": "2017-11-24", "close": 0.23, "volume": 322028.0}, {"date": "2017-11-27", "close": 0.23, "volume": 104315.0}, {"date": "2017-11-28", "close": 0.225, "volume": 638.0}, {"date": "2017-11-29", "close": 0.225, "volume": 27946.0}, {"date": "2017-11-30", "close": 0.235, "volume": 280251.0}, {"date": "2017-12-01", "close": 0.21, "volume": 241380.0}, {"date": "2017-12-04", "close": 0.21, "volume": 67970.0}, {"date": "2017-12-05", "close": 0.21, "volume": 35529.0}, {"date": "2017-12-06", "close": 0.205, "volume": 25280.0}, {"date": "2017-12-07", "close": 0.2, "volume": 3816965.0}, {"date": "2017-12-08", "close": 0.215, "volume": 1952368.0}, {"date": "2017-12-11", "close": 0.215, "volume": 100154.0}, {"date": "2017-12-12", "close": 0.22, "volume": 2443446.0}, {"date": "2017-12-13", "close": 0.225, "volume": 787937.0}, {"date": "2017-12-14", "close": 0.225, "volume": 107063.0}, {"date": "2017-12-15", "close": 0.24, "volume": 407500.0}, {"date": "2017-12-18", "close": 0.24, "volume": 153865.0}, {"date": "2017-12-19", "close": 0.225, "volume": 1774674.0}, {"date": "2017-12-20", "close": 0.23, "volume": 285986.0}, {"date": "2017-12-21", "close": 0.235, "volume": 5171.0}, {"date": "2017-12-22", "close": 0.235, "volume": 251155.0}, {"date": "2017-12-27", "close": 0.23, "volume": 93986.0}, {"date": "2017-12-28", "close": 0.235, "volume": 40929.0}, {"date": "2017-12-29", "close": 0.235, "volume": 78518.0}, {"date": "2018-01-02", "close": 0.23, "volume": 1365.0}, {"date": "2018-01-03", "close": 0.235, "volume": 453376.0}, {"date": "2018-01-04", "close": 0.245, "volume": 252322.0}, {"date": "2018-01-05", "close": 0.24, "volume": 539140.0}, {"date": "2018-01-08", "close": 0.26, "volume": 521340.0}, {"date": "2018-01-09", "close": 0.26, "volume": 280523.0}, {"date": "2018-01-10", "close": 0.27, "volume": 823579.0}, {"date": "2018-01-11", "close": 0.27, "volume": 1182456.0}, {"date": "2018-01-12", "close": 0.265, "volume": 735590.0}, {"date": "2018-01-15", "close": 0.275, "volume": 1841570.0}, {"date": "2018-01-16", "close": 0.285, "volume": 818394.0}, {"date": "2018-01-17", "close": 0.282, "volume": 764125.0}, {"date": "2018-01-18", "close": 0.275, "volume": 248045.0}, {"date": "2018-01-19", "close": 0.28, "volume": 129746.0}, {"date": "2018-01-22", "close": 0.275, "volume": 31807.0}, {"date": "2018-01-23", "close": 0.275, "volume": 126285.0}, {"date": "2018-01-24", "close": 0.28, "volume": 220892.0}, {"date": "2018-01-25", "close": 0.29, "volume": 1310925.0}, {"date": "2018-01-29", "close": 0.31, "volume": 207895.0}, {"date": "2018-01-30", "close": 0.35, "volume": 2510957.0}, {"date": "2018-01-31", "close": 0.375, "volume": 1448650.0}, {"date": "2018-02-01", "close": 0.36, "volume": 639120.0}, {"date": "2018-02-02", "close": 0.38, "volume": 275039.0}, {"date": "2018-02-05", "close": 0.36, "volume": 509049.0}, {"date": "2018-02-06", "close": 0.32, "volume": 978657.0}, {"date": "2018-02-07", "close": 0.34, "volume": 610880.0}, {"date": "2018-02-08", "close": 0.34, "volume": 217856.0}, {"date": "2018-02-09", "close": 0.34, "volume": 1595231.0}, {"date": "2018-02-12", "close": 0.33, "volume": 269159.0}, {"date": "2018-02-13", "close": 0.315, "volume": 401423.0}, {"date": "2018-02-14", "close": 0.325, "volume": 1119051.0}, {"date": "2018-02-15", "close": 0.35, "volume": 2500.0}, {"date": "2018-02-16", "close": 0.325, "volume": 153754.0}, {"date": "2018-02-19", "close": 0.345, "volume": 226826.0}, {"date": "2018-02-20", "close": 0.35, "volume": 452403.0}, {"date": "2018-02-21", "close": 0.345, "volume": 763195.0}, {"date": "2018-02-22", "close": 0.34, "volume": 120587.0}, {"date": "2018-02-23", "close": 0.345, "volume": 137509.0}, {"date": "2018-02-26", "close": 0.35, "volume": 173601.0}, {"date": "2018-02-27", "close": 0.36, "volume": 279737.0}, {"date": "2018-02-28", "close": 0.38, "volume": 6300506.0}, {"date": "2018-03-01", "close": 0.365, "volume": 759468.0}, {"date": "2018-03-02", "close": 0.355, "volume": 2796042.0}, {"date": "2018-03-05", "close": 0.35, "volume": 89240.0}, {"date": "2018-03-06", "close": 0.355, "volume": 1157806.0}, {"date": "2018-03-07", "close": 0.36, "volume": 3813567.0}, {"date": "2018-03-08", "close": 0.36, "volume": 221426.0}, {"date": "2018-03-09", "close": 0.36, "volume": 24183.0}, {"date": "2018-03-12", "close": 0.37, "volume": 376609.0}, {"date": "2018-03-13", "close": 0.375, "volume": 740942.0}, {"date": "2018-03-14", "close": 0.37, "volume": 382661.0}, {"date": "2018-03-15", "close": 0.36, "volume": 284913.0}, {"date": "2018-03-16", "close": 0.36, "volume": 86581.0}, {"date": "2018-03-22", "close": 0.375, "volume": 211529.0}, {"date": "2018-03-23", "close": 0.37, "volume": 533321.0}, {"date": "2018-03-26", "close": 0.375, "volume": 249455.0}, {"date": "2018-03-27", "close": 0.39, "volume": 930830.0}, {"date": "2018-03-28", "close": 0.38, "volume": 45855155.0}, {"date": "2018-03-29", "close": 0.38, "volume": 5232234.0}, {"date": "2018-04-03", "close": 0.38, "volume": 134469.0}, {"date": "2018-04-04", "close": 0.385, "volume": 420164.0}, {"date": "2018-04-05", "close": 0.38, "volume": 272563.0}, {"date": "2018-04-06", "close": 0.365, "volume": 14335883.0}, {"date": "2018-04-09", "close": 0.365, "volume": 149262.0}, {"date": "2018-04-10", "close": 0.36, "volume": 164266.0}, {"date": "2018-04-11", "close": 0.365, "volume": 70407.0}, {"date": "2018-04-12", "close": 0.36, "volume": 1210429.0}, {"date": "2018-04-13", "close": 0.355, "volume": 14568.0}, {"date": "2018-04-16", "close": 0.365, "volume": 998057.0}, {"date": "2018-04-17", "close": 0.365, "volume": 28819.0}, {"date": "2018-04-18", "close": 0.36, "volume": 2527287.0}, {"date": "2018-04-19", "close": 0.36, "volume": 2256669.0}, {"date": "2018-04-20", "close": 0.365, "volume": 40000.0}, {"date": "2018-04-23", "close": 0.365, "volume": 43845.0}, {"date": "2018-04-24", "close": 0.375, "volume": 280117.0}, {"date": "2018-04-26", "close": 0.37, "volume": 32001.0}, {"date": "2018-04-27", "close": 0.37, "volume": 307829.0}, {"date": "2018-04-30", "close": 0.37, "volume": 1696304.0}, {"date": "2018-05-01", "close": 0.36, "volume": 369453.0}, {"date": "2018-05-02", "close": 0.365, "volume": 194900.0}, {"date": "2018-05-03", "close": 0.37, "volume": 2858166.0}, {"date": "2018-05-04", "close": 0.385, "volume": 905285.0}, {"date": "2018-05-07", "close": 0.4, "volume": 2602581.0}, {"date": "2018-05-08", "close": 0.4, "volume": 620018.0}, {"date": "2018-05-09", "close": 0.395, "volume": 373230.0}, {"date": "2018-05-10", "close": 0.395, "volume": 1306903.0}, {"date": "2018-05-11", "close": 0.39, "volume": 185190.0}, {"date": "2018-05-14", "close": 0.395, "volume": 72293.0}, {"date": "2018-05-15", "close": 0.395, "volume": 56728.0}, {"date": "2018-05-16", "close": 0.39, "volume": 125148.0}, {"date": "2018-05-17", "close": 0.4, "volume": 240041.0}, {"date": "2018-05-18", "close": 0.4, "volume": 2385997.0}, {"date": "2018-05-21", "close": 0.395, "volume": 101956.0}, {"date": "2018-05-22", "close": 0.405, "volume": 918984.0}, {"date": "2018-05-23", "close": 0.405, "volume": 564790.0}, {"date": "2018-05-24", "close": 0.405, "volume": 420591.0}, {"date": "2018-05-25", "close": 0.42, "volume": 2755885.0}, {"date": "2018-05-28", "close": 0.4, "volume": 1341125.0}, {"date": "2018-05-29", "close": 0.395, "volume": 304042.0}, {"date": "2018-05-30", "close": 0.41, "volume": 775537.0}, {"date": "2018-05-31", "close": 0.435, "volume": 791149.0}, {"date": "2018-06-01", "close": 0.43, "volume": 927003.0}, {"date": "2018-06-04", "close": 0.455, "volume": 6264700.0}, {"date": "2018-06-05", "close": 0.44, "volume": 709285.0}, {"date": "2018-06-06", "close": 0.425, "volume": 964708.0}, {"date": "2018-06-07", "close": 0.435, "volume": 628900.0}, {"date": "2018-06-08", "close": 0.44, "volume": 455386.0}, {"date": "2018-06-12", "close": 0.435, "volume": 510243.0}, {"date": "2018-06-13", "close": 0.43, "volume": 424622.0}, {"date": "2018-06-14", "close": 0.43, "volume": 389349.0}, {"date": "2018-06-15", "close": 0.43, "volume": 595924.0}, {"date": "2018-06-18", "close": 0.435, "volume": 138102.0}, {"date": "2018-06-19", "close": 0.43, "volume": 723250.0}, {"date": "2018-06-20", "close": 0.43, "volume": 282493.0}, {"date": "2018-06-21", "close": 0.425, "volume": 528791.0}, {"date": "2018-06-22", "close": 0.41, "volume": 556438.0}, {"date": "2018-06-25", "close": 0.415, "volume": 462623.0}, {"date": "2018-06-26", "close": 0.405, "volume": 494900.0}, {"date": "2018-06-27", "close": 0.42, "volume": 5409622.0}, {"date": "2018-06-28", "close": 0.43, "volume": 2114689.0}, {"date": "2018-06-29", "close": 0.46, "volume": 509215.0}, {"date": "2018-07-02", "close": 0.435, "volume": 702991.0}, {"date": "2018-07-03", "close": 0.44, "volume": 107906.0}, {"date": "2018-07-04", "close": 0.455, "volume": 461543.0}, {"date": "2018-07-05", "close": 0.455, "volume": 292249.0}, {"date": "2018-07-06", "close": 0.45, "volume": 530163.0}, {"date": "2018-07-09", "close": 0.455, "volume": 1215302.0}, {"date": "2018-07-10", "close": 0.48, "volume": 787606.0}, {"date": "2018-07-11", "close": 0.475, "volume": 433573.0}, {"date": "2018-07-12", "close": 0.47, "volume": 563168.0}, {"date": "2018-07-13", "close": 0.49, "volume": 544580.0}, {"date": "2018-07-16", "close": 0.54, "volume": 869510.0}, {"date": "2018-07-17", "close": 0.52, "volume": 578351.0}, {"date": "2018-07-18", "close": 0.515, "volume": 357535.0}, {"date": "2018-07-19", "close": 0.515, "volume": 181055.0}, {"date": "2018-07-20", "close": 0.535, "volume": 308878.0}, {"date": "2018-07-23", "close": 0.54, "volume": 659906.0}, {"date": "2018-07-24", "close": 0.535, "volume": 1116647.0}, {"date": "2018-07-25", "close": 0.52, "volume": 1411452.0}, {"date": "2018-07-26", "close": 0.515, "volume": 339609.0}, {"date": "2018-07-27", "close": 0.535, "volume": 436908.0}, {"date": "2018-07-30", "close": 0.53, "volume": 697717.0}, {"date": "2018-07-31", "close": 0.54, "volume": 915719.0}, {"date": "2018-08-01", "close": 0.535, "volume": 413815.0}, {"date": "2018-08-02", "close": 0.52, "volume": 1670481.0}, {"date": "2018-08-03", "close": 0.515, "volume": 517157.0}, {"date": "2018-08-06", "close": 0.52, "volume": 706773.0}, {"date": "2018-08-07", "close": 0.51, "volume": 122576.0}, {"date": "2018-08-08", "close": 0.52, "volume": 9874895.0}, {"date": "2018-08-09", "close": 0.505, "volume": 465660.0}, {"date": "2018-08-10", "close": 0.51, "volume": 957935.0}, {"date": "2018-08-13", "close": 0.485, "volume": 192244.0}, {"date": "2018-08-14", "close": 0.495, "volume": 141495.0}, {"date": "2018-08-15", "close": 0.49, "volume": 165150.0}, {"date": "2018-08-16", "close": 0.49, "volume": 237361.0}, {"date": "2018-08-17", "close": 0.48, "volume": 856789.0}, {"date": "2018-08-20", "close": 0.48, "volume": 834851.0}, {"date": "2018-08-21", "close": 0.49, "volume": 265200.0}, {"date": "2018-08-22", "close": 0.48, "volume": 46436.0}, {"date": "2018-08-23", "close": 0.49, "volume": 627659.0}, {"date": "2018-08-24", "close": 0.485, "volume": 510348.0}, {"date": "2018-08-27", "close": 0.465, "volume": 451148.0}, {"date": "2018-08-28", "close": 0.487, "volume": 101565.0}, {"date": "2018-08-29", "close": 0.46, "volume": 417622.0}, {"date": "2018-08-30", "close": 0.465, "volume": 799421.0}, {"date": "2018-08-31", "close": 0.48, "volume": 548970.0}, {"date": "2018-09-03", "close": 0.48, "volume": 173351.0}, {"date": "2018-09-04", "close": 0.495, "volume": 1283162.0}, {"date": "2018-09-05", "close": 0.475, "volume": 171944.0}, {"date": "2018-09-06", "close": 0.475, "volume": 256263.0}, {"date": "2018-09-07", "close": 0.47, "volume": 411981.0}, {"date": "2018-09-10", "close": 0.46, "volume": 981484.0}, {"date": "2018-09-11", "close": 0.46, "volume": 54093.0}, {"date": "2018-09-12", "close": 0.48, "volume": 150792.0}, {"date": "2018-09-13", "close": 0.46, "volume": 67083.0}, {"date": "2018-09-14", "close": 0.48, "volume": 272599.0}, {"date": "2018-09-17", "close": 0.46, "volume": 166998.0}, {"date": "2018-09-18", "close": 0.45, "volume": 213066.0}, {"date": "2018-09-19", "close": 0.46, "volume": 398532.0}, {"date": "2018-09-20", "close": 0.455, "volume": 60170.0}, {"date": "2018-09-21", "close": 0.455, "volume": 544456.0}, {"date": "2018-09-24", "close": 0.46, "volume": 225240.0}, {"date": "2018-09-25", "close": 0.46, "volume": 648478.0}, {"date": "2018-09-26", "close": 0.465, "volume": 706473.0}, {"date": "2018-09-27", "close": 0.46, "volume": 266693.0}, {"date": "2018-09-28", "close": 0.47, "volume": 153870.0}, {"date": "2018-10-01", "close": 0.465, "volume": 218553.0}, {"date": "2018-10-02", "close": 0.48, "volume": 462630.0}, {"date": "2018-10-03", "close": 0.475, "volume": 301086.0}, {"date": "2018-10-04", "close": 0.48, "volume": 472686.0}, {"date": "2018-10-05", "close": 0.47, "volume": 323253.0}, {"date": "2018-10-08", "close": 0.475, "volume": 393812.0}, {"date": "2018-10-09", "close": 0.455, "volume": 433086.0}, {"date": "2018-10-10", "close": 0.44, "volume": 1125399.0}, {"date": "2018-10-11", "close": 0.42, "volume": 916689.0}, {"date": "2018-10-12", "close": 0.44, "volume": 589435.0}, {"date": "2018-10-15", "close": 0.425, "volume": 587953.0}, {"date": "2018-10-16", "close": 0.445, "volume": 177764.0}, {"date": "2018-10-17", "close": 0.44, "volume": 103064.0}, {"date": "2018-10-18", "close": 0.435, "volume": 204564.0}, {"date": "2018-10-19", "close": 0.435, "volume": 103485.0}, {"date": "2018-10-22", "close": 0.435, "volume": 21106.0}, {"date": "2018-10-23", "close": 0.425, "volume": 325271.0}, {"date": "2018-10-24", "close": 0.425, "volume": 244819.0}, {"date": "2018-10-25", "close": 0.41, "volume": 493259.0}, {"date": "2018-10-26", "close": 0.42, "volume": 696359.0}, {"date": "2018-10-29", "close": 0.415, "volume": 771386.0}, {"date": "2018-10-30", "close": 0.395, "volume": 1180352.0}, {"date": "2018-10-31", "close": 0.395, "volume": 492371.0}, {"date": "2018-11-01", "close": 0.39, "volume": 1170182.0}, {"date": "2018-11-02", "close": 0.39, "volume": 225070.0}, {"date": "2018-11-05", "close": 0.39, "volume": 440263.0}, {"date": "2018-11-06", "close": 0.385, "volume": 46853.0}, {"date": "2018-11-07", "close": 0.395, "volume": 562996.0}, {"date": "2018-11-08", "close": 0.395, "volume": 524100.0}, {"date": "2018-11-09", "close": 0.39, "volume": 75416.0}, {"date": "2018-11-12", "close": 0.39, "volume": 156804.0}, {"date": "2018-11-13", "close": 0.39, "volume": 523096.0}, {"date": "2018-11-14", "close": 0.37, "volume": 1805455.0}, {"date": "2018-11-15", "close": 0.375, "volume": 758451.0}, {"date": "2018-11-16", "close": 0.38, "volume": 2677023.0}, {"date": "2018-11-19", "close": 0.37, "volume": 754358.0}, {"date": "2018-11-20", "close": 0.37, "volume": 933879.0}, {"date": "2018-11-21", "close": 0.35, "volume": 874563.0}, {"date": "2018-11-22", "close": 0.345, "volume": 335646.0}, {"date": "2018-11-23", "close": 0.35, "volume": 166240.0}, {"date": "2018-11-26", "close": 0.34, "volume": 945228.0}, {"date": "2018-11-27", "close": 0.33, "volume": 1362116.0}, {"date": "2018-11-28", "close": 0.305, "volume": 2222154.0}, {"date": "2018-11-29", "close": 0.295, "volume": 1117774.0}, {"date": "2018-11-30", "close": 0.3, "volume": 1990025.0}, {"date": "2018-12-03", "close": 0.345, "volume": 933546.0}, {"date": "2018-12-04", "close": 0.33, "volume": 5511003.0}, {"date": "2018-12-05", "close": 0.335, "volume": 183139.0}, {"date": "2018-12-06", "close": 0.335, "volume": 201308.0}, {"date": "2018-12-07", "close": 0.335, "volume": 1668967.0}, {"date": "2018-12-10", "close": 0.335, "volume": 721293.0}, {"date": "2018-12-11", "close": 0.33, "volume": 279723.0}, {"date": "2018-12-12", "close": 0.315, "volume": 1819922.0}, {"date": "2018-12-13", "close": 0.315, "volume": 1120179.0}, {"date": "2018-12-14", "close": 0.31, "volume": 257030.0}, {"date": "2018-12-17", "close": 0.31, "volume": 358277.0}, {"date": "2018-12-18", "close": 0.295, "volume": 712067.0}, {"date": "2018-12-19", "close": 0.29, "volume": 687397.0}, {"date": "2018-12-20", "close": 0.285, "volume": 234647.0}, {"date": "2018-12-21", "close": 0.295, "volume": 466550.0}, {"date": "2018-12-24", "close": 0.29, "volume": 25031.0}, {"date": "2018-12-27", "close": 0.285, "volume": 64373.0}, {"date": "2018-12-28", "close": 0.285, "volume": 143679.0}, {"date": "2018-12-31", "close": 0.28, "volume": 154221.0}, {"date": "2019-01-02", "close": 0.3, "volume": 250475.0}, {"date": "2019-01-03", "close": 0.295, "volume": 14820.0}, {"date": "2019-01-04", "close": 0.315, "volume": 102579.0}, {"date": "2019-01-07", "close": 0.32, "volume": 270730.0}, {"date": "2019-01-08", "close": 0.32, "volume": 65909.0}, {"date": "2019-01-09", "close": 0.32, "volume": 94819.0}, {"date": "2019-01-10", "close": 0.34, "volume": 364646.0}, {"date": "2019-01-11", "close": 0.34, "volume": 1444558.0}, {"date": "2019-01-14", "close": 0.33, "volume": 251292.0}, {"date": "2019-01-15", "close": 0.312, "volume": 273306.0}, {"date": "2019-01-16", "close": 0.32, "volume": 510746.0}, {"date": "2019-01-17", "close": 0.315, "volume": 97105.0}, {"date": "2019-01-18", "close": 0.32, "volume": 378335.0}, {"date": "2019-01-21", "close": 0.32, "volume": 33722.0}, {"date": "2019-01-22", "close": 0.315, "volume": 47323.0}, {"date": "2019-01-23", "close": 0.315, "volume": 52888.0}, {"date": "2019-01-24", "close": 0.31, "volume": 663549.0}, {"date": "2019-01-25", "close": 0.315, "volume": 24569.0}, {"date": "2019-01-29", "close": 0.3, "volume": 491042.0}, {"date": "2019-01-30", "close": 0.3, "volume": 179110.0}, {"date": "2019-01-31", "close": 0.32, "volume": 2587812.0}, {"date": "2019-02-01", "close": 0.345, "volume": 398938.0}, {"date": "2019-02-04", "close": 0.35, "volume": 225554.0}, {"date": "2019-02-05", "close": 0.34, "volume": 70355.0}, {"date": "2019-02-06", "close": 0.37, "volume": 518056.0}, {"date": "2019-02-07", "close": 0.39, "volume": 2369811.0}, {"date": "2019-02-08", "close": 0.39, "volume": 9063402.0}, {"date": "2019-02-11", "close": 0.37, "volume": 261435.0}, {"date": "2019-02-12", "close": 0.385, "volume": 973585.0}, {"date": "2019-02-13", "close": 0.385, "volume": 508340.0}, {"date": "2019-02-14", "close": 0.4, "volume": 1076451.0}, {"date": "2019-02-18", "close": 0.38, "volume": 880262.0}, {"date": "2019-02-19", "close": 0.395, "volume": 985940.0}, {"date": "2019-02-20", "close": 0.385, "volume": 107888.0}, {"date": "2019-02-21", "close": 0.39, "volume": 1958444.0}, {"date": "2019-02-22", "close": 0.38, "volume": 172002.0}, {"date": "2019-02-25", "close": 0.38, "volume": 213561.0}, {"date": "2019-02-26", "close": 0.36, "volume": 2334681.0}, {"date": "2019-02-27", "close": 0.27, "volume": 11636945.0}, {"date": "2019-02-28", "close": 0.265, "volume": 3142155.0}, {"date": "2019-03-01", "close": 0.24, "volume": 6171017.0}, {"date": "2019-03-04", "close": 0.25, "volume": 1654673.0}, {"date": "2019-03-05", "close": 0.23, "volume": 3363208.0}, {"date": "2019-03-06", "close": 0.245, "volume": 1968917.0}, {"date": "2019-03-07", "close": 0.24, "volume": 4668145.0}, {"date": "2019-03-08", "close": 0.235, "volume": 3560439.0}, {"date": "2019-03-11", "close": 0.23, "volume": 739342.0}, {"date": "2019-03-12", "close": 0.225, "volume": 2313971.0}, {"date": "2019-03-13", "close": 0.22, "volume": 5040852.0}, {"date": "2019-03-14", "close": 0.245, "volume": 948201.0}, {"date": "2019-03-15", "close": 0.255, "volume": 2523894.0}, {"date": "2019-03-18", "close": 0.25, "volume": 852849.0}, {"date": "2019-03-19", "close": 0.25, "volume": 1701074.0}, {"date": "2019-03-20", "close": 0.25, "volume": 406630.0}, {"date": "2019-03-21", "close": 0.25, "volume": 616214.0}, {"date": "2019-03-22", "close": 0.255, "volume": 732555.0}, {"date": "2019-03-25", "close": 0.245, "volume": 310246.0}, {"date": "2019-03-26", "close": 0.24, "volume": 601431.0}, {"date": "2019-03-27", "close": 0.24, "volume": 54704.0}, {"date": "2019-03-28", "close": 0.25, "volume": 443468.0}, {"date": "2019-03-29", "close": 0.245, "volume": 209951.0}, {"date": "2019-04-01", "close": 0.245, "volume": 287718.0}, {"date": "2019-04-02", "close": 0.25, "volume": 414414.0}, {"date": "2019-04-03", "close": 0.245, "volume": 695235.0}, {"date": "2019-04-04", "close": 0.245, "volume": 709793.0}, {"date": "2019-04-05", "close": 0.24, "volume": 667183.0}, {"date": "2019-04-08", "close": 0.255, "volume": 92816.0}, {"date": "2019-04-09", "close": 0.25, "volume": 786309.0}, {"date": "2019-04-11", "close": 0.25, "volume": 253861.0}, {"date": "2019-04-12", "close": 0.26, "volume": 100000.0}, {"date": "2019-04-15", "close": 0.27, "volume": 406405.0}, {"date": "2019-04-16", "close": 0.26, "volume": 1927643.0}, {"date": "2019-04-17", "close": 0.265, "volume": 239947.0}, {"date": "2019-04-18", "close": 0.27, "volume": 1009625.0}, {"date": "2019-04-23", "close": 0.27, "volume": 700426.0}, {"date": "2019-04-24", "close": 0.275, "volume": 86614.0}, {"date": "2019-04-26", "close": 0.28, "volume": 404296.0}, {"date": "2019-04-29", "close": 0.285, "volume": 1541266.0}, {"date": "2019-04-30", "close": 0.295, "volume": 602602.0}, {"date": "2019-05-01", "close": 0.285, "volume": 1030338.0}, {"date": "2019-05-02", "close": 0.285, "volume": 89543.0}, {"date": "2019-05-03", "close": 0.32, "volume": 921407.0}, {"date": "2019-05-06", "close": 0.31, "volume": 794822.0}, {"date": "2019-05-07", "close": 0.295, "volume": 340270.0}, {"date": "2019-05-08", "close": 0.295, "volume": 746299.0}, {"date": "2019-05-09", "close": 0.295, "volume": 357754.0}, {"date": "2019-05-10", "close": 0.3, "volume": 244885.0}, {"date": "2019-05-13", "close": 0.29, "volume": 801215.0}, {"date": "2019-05-14", "close": 0.28, "volume": 1109836.0}, {"date": "2019-05-15", "close": 0.28, "volume": 393802.0}, {"date": "2019-05-16", "close": 0.28, "volume": 501549.0}, {"date": "2019-05-17", "close": 0.275, "volume": 75678.0}, {"date": "2019-05-20", "close": 0.285, "volume": 213617.0}, {"date": "2019-05-21", "close": 0.28, "volume": 78904.0}, {"date": "2019-05-22", "close": 0.285, "volume": 544125.0}, {"date": "2019-05-23", "close": 0.27, "volume": 555105.0}, {"date": "2019-05-24", "close": 0.27, "volume": 220630.0}, {"date": "2019-05-27", "close": 0.275, "volume": 236663.0}, {"date": "2019-05-28", "close": 0.255, "volume": 549205.0}, {"date": "2019-05-29", "close": 0.255, "volume": 619901.0}, {"date": "2019-05-30", "close": 0.255, "volume": 534329.0}, {"date": "2019-05-31", "close": 0.26, "volume": 174841.0}, {"date": "2019-06-03", "close": 0.265, "volume": 314531.0}, {"date": "2019-06-04", "close": 0.26, "volume": 221118.0}, {"date": "2019-06-05", "close": 0.265, "volume": 91922.0}, {"date": "2019-06-06", "close": 0.26, "volume": 697224.0}, {"date": "2019-06-07", "close": 0.26, "volume": 88744.0}, {"date": "2019-06-11", "close": 0.25, "volume": 720761.0}, {"date": "2019-06-12", "close": 0.26, "volume": 1306855.0}, {"date": "2019-06-13", "close": 0.265, "volume": 908248.0}, {"date": "2019-06-14", "close": 0.27, "volume": 1190301.0}, {"date": "2019-06-17", "close": 0.27, "volume": 133264.0}, {"date": "2019-06-18", "close": 0.265, "volume": 1526477.0}, {"date": "2019-06-19", "close": 0.26, "volume": 460744.0}, {"date": "2019-06-20", "close": 0.26, "volume": 2717487.0}, {"date": "2019-06-21", "close": 0.25, "volume": 5016035.0}, {"date": "2019-06-24", "close": 0.255, "volume": 1149263.0}, {"date": "2019-06-25", "close": 0.25, "volume": 934042.0}, {"date": "2019-06-26", "close": 0.255, "volume": 2249488.0}, {"date": "2019-06-27", "close": 0.25, "volume": 11684339.0}, {"date": "2019-06-28", "close": 0.26, "volume": 330949.0}, {"date": "2019-07-01", "close": 0.265, "volume": 2000.0}, {"date": "2019-07-02", "close": 0.265, "volume": 505201.0}, {"date": "2019-07-03", "close": 0.265, "volume": 99443.0}, {"date": "2019-07-04", "close": 0.275, "volume": 840059.0}, {"date": "2019-07-05", "close": 0.26, "volume": 357181.0}, {"date": "2019-07-08", "close": 0.255, "volume": 336744.0}, {"date": "2019-07-09", "close": 0.255, "volume": 318598.0}, {"date": "2019-07-10", "close": 0.245, "volume": 465188.0}, {"date": "2019-07-11", "close": 0.25, "volume": 2829360.0}, {"date": "2019-07-12", "close": 0.26, "volume": 24912.0}, {"date": "2019-07-15", "close": 0.25, "volume": 69100.0}, {"date": "2019-07-16", "close": 0.255, "volume": 128539.0}, {"date": "2019-07-17", "close": 0.245, "volume": 439960.0}, {"date": "2019-07-18", "close": 0.245, "volume": 596035.0}, {"date": "2019-07-19", "close": 0.245, "volume": 28348.0}, {"date": "2019-07-22", "close": 0.255, "volume": 98886.0}, {"date": "2019-07-23", "close": 0.25, "volume": 100907.0}, {"date": "2019-07-24", "close": 0.25, "volume": 197817.0}, {"date": "2019-07-25", "close": 0.23, "volume": 1183268.0}, {"date": "2019-07-26", "close": 0.24, "volume": 1736337.0}, {"date": "2019-07-29", "close": 0.25, "volume": 111932.0}, {"date": "2019-07-30", "close": 0.235, "volume": 374870.0}, {"date": "2019-07-31", "close": 0.245, "volume": 1494336.0}, {"date": "2019-08-01", "close": 0.245, "volume": 2425037.0}, {"date": "2019-08-02", "close": 0.24, "volume": 319579.0}, {"date": "2019-08-05", "close": 0.23, "volume": 147574.0}, {"date": "2019-08-06", "close": 0.225, "volume": 760045.0}, {"date": "2019-08-07", "close": 0.22, "volume": 443429.0}, {"date": "2019-08-08", "close": 0.22, "volume": 219616.0}, {"date": "2019-08-09", "close": 0.22, "volume": 583386.0}, {"date": "2019-08-12", "close": 0.225, "volume": 29725.0}, {"date": "2019-08-13", "close": 0.23, "volume": 150710.0}, {"date": "2019-08-14", "close": 0.25, "volume": 473178.0}, {"date": "2019-08-15", "close": 0.235, "volume": 420395.0}, {"date": "2019-08-16", "close": 0.23, "volume": 221437.0}, {"date": "2019-08-19", "close": 0.225, "volume": 78767.0}, {"date": "2019-08-20", "close": 0.23, "volume": 155260.0}, {"date": "2019-08-21", "close": 0.225, "volume": 118450.0}, {"date": "2019-08-22", "close": 0.205, "volume": 275853.0}, {"date": "2019-08-23", "close": 0.21, "volume": 108160.0}, {"date": "2019-08-26", "close": 0.215, "volume": 175653.0}, {"date": "2019-08-27", "close": 0.215, "volume": 316873.0}, {"date": "2019-08-28", "close": 0.215, "volume": 119108.0}, {"date": "2019-08-29", "close": 0.205, "volume": 253626.0}, {"date": "2019-08-30", "close": 0.22, "volume": 2143774.0}, {"date": "2019-09-02", "close": 0.2, "volume": 549371.0}, {"date": "2019-09-03", "close": 0.19, "volume": 850092.0}, {"date": "2019-09-04", "close": 0.195, "volume": 270912.0}, {"date": "2019-09-05", "close": 0.195, "volume": 8146964.0}, {"date": "2019-09-06", "close": 0.2, "volume": 25376.0}, {"date": "2019-09-09", "close": 0.205, "volume": 266272.0}, {"date": "2019-09-10", "close": 0.195, "volume": 88249.0}, {"date": "2019-09-11", "close": 0.21, "volume": 91050.0}, {"date": "2019-09-12", "close": 0.2, "volume": 220346.0}, {"date": "2019-09-13", "close": 0.2, "volume": 269092.0}, {"date": "2019-09-16", "close": 0.215, "volume": 951157.0}, {"date": "2019-09-17", "close": 0.21, "volume": 536986.0}, {"date": "2019-09-18", "close": 0.205, "volume": 277482.0}, {"date": "2019-09-19", "close": 0.18, "volume": 1554551.0}, {"date": "2019-09-20", "close": 0.175, "volume": 837715.0}, {"date": "2019-09-23", "close": 0.17, "volume": 1148728.0}, {"date": "2019-09-24", "close": 0.165, "volume": 1106941.0}, {"date": "2019-09-25", "close": 0.17, "volume": 1696945.0}, {"date": "2019-09-26", "close": 0.175, "volume": 988792.0}, {"date": "2019-09-27", "close": 0.175, "volume": 1670622.0}, {"date": "2019-09-30", "close": 0.18, "volume": 245734.0}, {"date": "2019-10-01", "close": 0.175, "volume": 252889.0}, {"date": "2019-10-02", "close": 0.18, "volume": 543133.0}, {"date": "2019-10-03", "close": 0.17, "volume": 919472.0}, {"date": "2019-10-04", "close": 0.175, "volume": 5942076.0}, {"date": "2019-10-07", "close": 0.17, "volume": 7000.0}, {"date": "2019-10-08", "close": 0.16, "volume": 951692.0}, {"date": "2019-10-09", "close": 0.16, "volume": 733628.0}, {"date": "2019-10-10", "close": 0.15, "volume": 88658.0}, {"date": "2019-10-11", "close": 0.155, "volume": 216350.0}, {"date": "2019-10-14", "close": 0.155, "volume": 594158.0}, {"date": "2019-10-15", "close": 0.14, "volume": 2052803.0}, {"date": "2019-10-16", "close": 0.14, "volume": 864723.0}, {"date": "2019-10-17", "close": 0.145, "volume": 98182.0}, {"date": "2019-10-18", "close": 0.145, "volume": 185369.0}, {"date": "2019-10-21", "close": 0.135, "volume": 571578.0}, {"date": "2019-10-22", "close": 0.135, "volume": 200792.0}, {"date": "2019-10-23", "close": 0.14, "volume": 394850.0}, {"date": "2019-10-24", "close": 0.14, "volume": 539892.0}, {"date": "2019-10-25", "close": 0.14, "volume": 107705.0}, {"date": "2019-10-28", "close": 0.145, "volume": 267750.0}, {"date": "2019-10-29", "close": 0.14, "volume": 561890.0}, {"date": "2019-10-30", "close": 0.14, "volume": 384895.0}, {"date": "2019-10-31", "close": 0.14, "volume": 4699029.0}, {"date": "2019-11-01", "close": 0.145, "volume": 5394916.0}, {"date": "2019-11-04", "close": 0.135, "volume": 731448.0}, {"date": "2019-11-05", "close": 0.14, "volume": 156737.0}, {"date": "2019-11-06", "close": 0.135, "volume": 5148368.0}, {"date": "2019-11-07", "close": 0.13, "volume": 423538.0}, {"date": "2019-11-08", "close": 0.13, "volume": 387453.0}, {"date": "2019-11-11", "close": 0.13, "volume": 427828.0}, {"date": "2019-11-12", "close": 0.13, "volume": 100971.0}, {"date": "2019-11-13", "close": 0.13, "volume": 26968.0}, {"date": "2019-11-14", "close": 0.115, "volume": 626650.0}, {"date": "2019-11-15", "close": 0.11, "volume": 2480064.0}, {"date": "2019-11-18", "close": 0.107, "volume": 857037.0}, {"date": "2019-11-19", "close": 0.115, "volume": 1153331.0}, {"date": "2019-11-20", "close": 0.13, "volume": 850653.0}, {"date": "2019-11-21", "close": 0.135, "volume": 1598206.0}, {"date": "2019-11-22", "close": 0.13, "volume": 887203.0}, {"date": "2019-11-25", "close": 0.115, "volume": 283857.0}, {"date": "2019-11-26", "close": 0.12, "volume": 176481.0}, {"date": "2019-11-27", "close": 0.125, "volume": 370717.0}, {"date": "2019-11-28", "close": 0.125, "volume": 138518.0}, {"date": "2019-11-29", "close": 0.125, "volume": 276334.0}, {"date": "2019-12-02", "close": 0.125, "volume": 610884.0}, {"date": "2019-12-03", "close": 0.12, "volume": 155936.0}, {"date": "2019-12-04", "close": 0.088, "volume": 5631457.0}, {"date": "2019-12-05", "close": 0.078, "volume": 6100390.0}, {"date": "2019-12-06", "close": 0.067, "volume": 12392108.0}, {"date": "2019-12-09", "close": 0.067, "volume": 9106469.0}, {"date": "2019-12-10", "close": 0.079, "volume": 4083292.0}, {"date": "2019-12-11", "close": 0.069, "volume": 3084764.0}, {"date": "2019-12-12", "close": 0.073, "volume": 660529.0}, {"date": "2019-12-13", "close": 0.07, "volume": 8346047.0}, {"date": "2019-12-16", "close": 0.065, "volume": 5682538.0}, {"date": "2019-12-17", "close": 0.061, "volume": 5564734.0}, {"date": "2019-12-18", "close": 0.063, "volume": 15225647.0}, {"date": "2019-12-19", "close": 0.077, "volume": 29286968.0}, {"date": "2019-12-20", "close": 0.076, "volume": 7735070.0}, {"date": "2019-12-23", "close": 0.081, "volume": 4056489.0}, {"date": "2019-12-24", "close": 0.078, "volume": 950882.0}, {"date": "2019-12-27", "close": 0.083, "volume": 726206.0}, {"date": "2019-12-30", "close": 0.081, "volume": 1757838.0}, {"date": "2019-12-31", "close": 0.081, "volume": 377269.0}, {"date": "2020-01-02", "close": 0.08, "volume": 881300.0}, {"date": "2020-01-03", "close": 0.08, "volume": 914550.0}, {"date": "2020-01-06", "close": 0.08, "volume": 4397556.0}, {"date": "2020-01-07", "close": 0.081, "volume": 2139479.0}, {"date": "2020-01-08", "close": 0.081, "volume": 1300827.0}, {"date": "2020-01-09", "close": 0.085, "volume": 11287471.0}, {"date": "2020-01-10", "close": 0.085, "volume": 312772.0}, {"date": "2020-01-13", "close": 0.084, "volume": 644479.0}, {"date": "2020-01-14", "close": 0.09, "volume": 2796107.0}, {"date": "2020-01-15", "close": 0.095, "volume": 2140436.0}, {"date": "2020-01-16", "close": 0.093, "volume": 978033.0}, {"date": "2020-01-17", "close": 0.093, "volume": 515500.0}, {"date": "2020-01-20", "close": 0.09, "volume": 572176.0}, {"date": "2020-01-21", "close": 0.09, "volume": 952979.0}, {"date": "2020-01-22", "close": 0.089, "volume": 80701.0}, {"date": "2020-01-23", "close": 0.082, "volume": 1253689.0}, {"date": "2020-01-24", "close": 0.082, "volume": 395974.0}, {"date": "2020-01-28", "close": 0.084, "volume": 889182.0}, {"date": "2020-01-29", "close": 0.085, "volume": 355613.0}, {"date": "2020-01-30", "close": 0.084, "volume": 173932.0}, {"date": "2020-01-31", "close": 0.082, "volume": 361810.0}, {"date": "2020-02-03", "close": 0.078, "volume": 1839407.0}, {"date": "2020-02-04", "close": 0.08, "volume": 222821.0}, {"date": "2020-02-05", "close": 0.079, "volume": 491014.0}, {"date": "2020-02-06", "close": 0.074, "volume": 385028.0}, {"date": "2020-02-07", "close": 0.074, "volume": 98050.0}, {"date": "2020-02-10", "close": 0.07, "volume": 803277.0}, {"date": "2020-02-11", "close": 0.069, "volume": 1180956.0}, {"date": "2020-02-12", "close": 0.07, "volume": 1552099.0}, {"date": "2020-02-13", "close": 0.067, "volume": 1354413.0}, {"date": "2020-02-14", "close": 0.07, "volume": 390209.0}, {"date": "2020-02-17", "close": 0.069, "volume": 171174.0}, {"date": "2020-02-18", "close": 0.069, "volume": 886328.0}, {"date": "2020-02-19", "close": 0.069, "volume": 360047.0}, {"date": "2020-02-20", "close": 0.067, "volume": 171110.0}, {"date": "2020-02-21", "close": 0.066, "volume": 444104.0}, {"date": "2020-02-24", "close": 0.065, "volume": 532468.0}, {"date": "2020-02-25", "close": 0.062, "volume": 1077203.0}, {"date": "2020-02-26", "close": 0.062, "volume": 1118069.0}, {"date": "2020-02-27", "close": 0.059, "volume": 2216968.0}, {"date": "2020-02-28", "close": 0.06, "volume": 1966684.0}, {"date": "2020-03-02", "close": 0.06, "volume": 807475.0}, {"date": "2020-03-03", "close": 0.058, "volume": 280635.0}, {"date": "2020-03-04", "close": 0.058, "volume": 298105.0}, {"date": "2020-03-05", "close": 0.058, "volume": 602069.0}, {"date": "2020-03-06", "close": 0.054, "volume": 981061.0}, {"date": "2020-03-09", "close": 0.034, "volume": 6467787.0}, {"date": "2020-03-10", "close": 0.032, "volume": 6575978.0}, {"date": "2020-03-11", "close": 0.027, "volume": 7895457.0}, {"date": "2020-03-12", "close": 0.018, "volume": 20654363.0}, {"date": "2020-03-13", "close": 0.025, "volume": 7161918.0}, {"date": "2020-03-16", "close": 0.019, "volume": 9388560.0}, {"date": "2020-03-17", "close": 0.02, "volume": 7536912.0}, {"date": "2020-03-18", "close": 0.019, "volume": 2736466.0}, {"date": "2020-03-19", "close": 0.013, "volume": 23245923.0}, {"date": "2020-03-20", "close": 0.011, "volume": 47706280.0}, {"date": "2020-03-23", "close": 0.008, "volume": 24332916.0}, {"date": "2020-03-24", "close": 0.007, "volume": 21293605.0}, {"date": "2020-03-25", "close": 0.008, "volume": 14801849.0}, {"date": "2020-03-26", "close": 0.012, "volume": 29884342.0}, {"date": "2020-03-27", "close": 0.012, "volume": 26013398.0}, {"date": "2020-03-30", "close": 0.012, "volume": 6279247.0}, {"date": "2020-03-31", "close": 0.014, "volume": 8986618.0}, {"date": "2020-04-01", "close": 0.019, "volume": 12379939.0}, {"date": "2020-04-02", "close": 0.021, "volume": 6514674.0}, {"date": "2020-04-03", "close": 0.027, "volume": 32047865.0}, {"date": "2020-04-06", "close": 0.028, "volume": 10436091.0}, {"date": "2020-04-07", "close": 0.031, "volume": 7192959.0}, {"date": "2020-04-08", "close": 0.031, "volume": 3714822.0}, {"date": "2020-04-09", "close": 0.033, "volume": 5052715.0}, {"date": "2020-04-14", "close": 0.034, "volume": 6836464.0}, {"date": "2020-04-15", "close": 0.031, "volume": 8995436.0}, {"date": "2020-04-16", "close": 0.03, "volume": 3499118.0}, {"date": "2020-04-17", "close": 0.029, "volume": 3911326.0}, {"date": "2020-04-20", "close": 0.028, "volume": 3354166.0}, {"date": "2020-04-21", "close": 0.025, "volume": 11289147.0}, {"date": "2020-04-22", "close": 0.024, "volume": 4124977.0}, {"date": "2020-04-23", "close": 0.028, "volume": 5822905.0}, {"date": "2020-04-24", "close": 0.028, "volume": 2418925.0}, {"date": "2020-04-27", "close": 0.028, "volume": 2281470.0}, {"date": "2020-04-28", "close": 0.026, "volume": 2511054.0}, {"date": "2020-04-29", "close": 0.026, "volume": 972587.0}, {"date": "2020-04-30", "close": 0.027, "volume": 4946271.0}, {"date": "2020-05-01", "close": 0.025, "volume": 9278273.0}, {"date": "2020-05-04", "close": 0.024, "volume": 2997172.0}, {"date": "2020-05-05", "close": 0.024, "volume": 2744219.0}, {"date": "2020-05-06", "close": 0.023, "volume": 5318162.0}, {"date": "2020-05-07", "close": 0.024, "volume": 5020831.0}, {"date": "2020-05-08", "close": 0.023, "volume": 5370241.0}, {"date": "2020-05-11", "close": 0.024, "volume": 4880256.0}, {"date": "2020-05-12", "close": 0.023, "volume": 7141568.0}, {"date": "2020-05-13", "close": 0.022, "volume": 1839502.0}, {"date": "2020-05-14", "close": 0.021, "volume": 3406220.0}, {"date": "2020-05-15", "close": 0.022, "volume": 2847133.0}, {"date": "2020-05-18", "close": 0.021, "volume": 6627181.0}, {"date": "2020-05-19", "close": 0.025, "volume": 9526805.0}, {"date": "2020-05-20", "close": 0.03, "volume": 12625849.0}, {"date": "2020-05-21", "close": 0.03, "volume": 13084889.0}, {"date": "2020-05-22", "close": 0.028, "volume": 3567330.0}, {"date": "2020-05-25", "close": 0.03, "volume": 4883701.0}, {"date": "2020-05-26", "close": 0.032, "volume": 9557615.0}, {"date": "2020-05-27", "close": 0.03, "volume": 16185652.0}, {"date": "2020-05-28", "close": 0.029, "volume": 6984834.0}, {"date": "2020-05-29", "close": 0.029, "volume": 10806380.0}, {"date": "2020-06-01", "close": 0.029, "volume": 10554512.0}, {"date": "2020-06-02", "close": 0.029, "volume": 2854211.0}, {"date": "2020-06-03", "close": 0.028, "volume": 10265882.0}, {"date": "2020-06-04", "close": 0.027, "volume": 6016947.0}, {"date": "2020-06-05", "close": 0.029, "volume": 1117648.0}, {"date": "2020-06-09", "close": 0.038, "volume": 24352730.0}, {"date": "2020-06-10", "close": 0.04, "volume": 16524514.0}, {"date": "2020-06-11", "close": 0.035, "volume": 8246643.0}, {"date": "2020-06-12", "close": 0.032, "volume": 15660893.0}, {"date": "2020-06-15", "close": 0.032, "volume": 6814582.0}, {"date": "2020-06-16", "close": 0.033, "volume": 3572756.0}, {"date": "2020-06-17", "close": 0.031, "volume": 3484937.0}, {"date": "2020-06-18", "close": 0.032, "volume": 3749011.0}, {"date": "2020-06-19", "close": 0.031, "volume": 4689977.0}, {"date": "2020-06-22", "close": 0.031, "volume": 7609037.0}, {"date": "2020-06-23", "close": 0.03, "volume": 4153231.0}, {"date": "2020-06-24", "close": 0.029, "volume": 2669333.0}, {"date": "2020-06-25", "close": 0.028, "volume": 9886684.0}, {"date": "2020-06-26", "close": 0.028, "volume": 6056464.0}, {"date": "2020-06-29", "close": 0.027, "volume": 6148201.0}, {"date": "2020-06-30", "close": 0.026, "volume": 4009268.0}, {"date": "2020-07-01", "close": 0.028, "volume": 1829887.0}, {"date": "2020-07-02", "close": 0.028, "volume": 2087289.0}, {"date": "2020-07-03", "close": 0.031, "volume": 7342436.0}, {"date": "2020-07-06", "close": 0.028, "volume": 2650110.0}, {"date": "2020-07-07", "close": 0.028, "volume": 6514280.0}, {"date": "2020-07-08", "close": 0.027, "volume": 804486.0}, {"date": "2020-07-09", "close": 0.027, "volume": 769501.0}, {"date": "2020-07-10", "close": 0.027, "volume": 3218271.0}, {"date": "2020-07-13", "close": 0.027, "volume": 697037.0}, {"date": "2020-07-14", "close": 0.026, "volume": 3195075.0}, {"date": "2020-07-15", "close": 0.026, "volume": 390329.0}, {"date": "2020-07-16", "close": 0.027, "volume": 6473438.0}, {"date": "2020-07-17", "close": 0.029, "volume": 3588384.0}, {"date": "2020-07-20", "close": 0.028, "volume": 588681.0}, {"date": "2020-07-21", "close": 0.027, "volume": 6566851.0}, {"date": "2020-07-22", "close": 0.028, "volume": 975945.0}, {"date": "2020-07-23", "close": 0.028, "volume": 171349.0}, {"date": "2020-07-24", "close": 0.028, "volume": 1150338.0}, {"date": "2020-07-27", "close": 0.026, "volume": 1101284.0}, {"date": "2020-07-28", "close": 0.027, "volume": 2031066.0}, {"date": "2020-07-29", "close": 0.027, "volume": 1873032.0}, {"date": "2020-07-30", "close": 0.027, "volume": 3224090.0}, {"date": "2020-07-31", "close": 0.027, "volume": 691454.0}, {"date": "2020-08-03", "close": 0.026, "volume": 2386884.0}, {"date": "2020-08-04", "close": 0.028, "volume": 2383644.0}, {"date": "2020-08-05", "close": 0.028, "volume": 4502043.0}, {"date": "2020-08-06", "close": 0.03, "volume": 4341367.0}, {"date": "2020-08-07", "close": 0.028, "volume": 7819807.0}, {"date": "2020-08-10", "close": 0.029, "volume": 6974049.0}, {"date": "2020-08-11", "close": 0.027, "volume": 3758664.0}, {"date": "2020-08-12", "close": 0.028, "volume": 2765804.0}, {"date": "2020-08-13", "close": 0.028, "volume": 1533045.0}, {"date": "2020-08-14", "close": 0.029, "volume": 3433314.0}, {"date": "2020-08-17", "close": 0.03, "volume": 3812290.0}, {"date": "2020-08-18", "close": 0.028, "volume": 8443832.0}, {"date": "2020-08-19", "close": 0.028, "volume": 3618401.0}, {"date": "2020-08-20", "close": 0.029, "volume": 2320840.0}, {"date": "2020-08-21", "close": 0.029, "volume": 1596039.0}, {"date": "2020-08-24", "close": 0.028, "volume": 5680775.0}, {"date": "2020-08-25", "close": 0.028, "volume": 942731.0}, {"date": "2020-08-26", "close": 0.028, "volume": 1749705.0}, {"date": "2020-08-27", "close": 0.027, "volume": 609932.0}, {"date": "2020-08-28", "close": 0.027, "volume": 2104334.0}, {"date": "2020-08-31", "close": 0.027, "volume": 866970.0}, {"date": "2020-09-01", "close": 0.028, "volume": 328834.0}, {"date": "2020-09-02", "close": 0.027, "volume": 3850464.0}, {"date": "2020-09-03", "close": 0.026, "volume": 4619984.0}, {"date": "2020-09-04", "close": 0.025, "volume": 5434916.0}, {"date": "2020-09-07", "close": 0.027, "volume": 939110.0}, {"date": "2020-09-08", "close": 0.026, "volume": 818191.0}, {"date": "2020-09-09", "close": 0.025, "volume": 2320086.0}, {"date": "2020-09-10", "close": 0.026, "volume": 1411152.0}, {"date": "2020-09-11", "close": 0.026, "volume": 949349.0}, {"date": "2020-09-14", "close": 0.026, "volume": 58769.0}, {"date": "2020-09-15", "close": 0.027, "volume": 321822.0}, {"date": "2020-09-16", "close": 0.026, "volume": 2004935.0}, {"date": "2020-09-17", "close": 0.027, "volume": 1636976.0}, {"date": "2020-09-18", "close": 0.026, "volume": 1105149.0}, {"date": "2020-09-21", "close": 0.026, "volume": 4011228.0}, {"date": "2020-09-22", "close": 0.026, "volume": 2167546.0}, {"date": "2020-09-23", "close": 0.026, "volume": 352570.0}, {"date": "2020-09-24", "close": 0.025, "volume": 866678.0}, {"date": "2020-09-25", "close": 0.025, "volume": 1002073.0}, {"date": "2020-09-28", "close": 0.026, "volume": 1112034.0}, {"date": "2020-09-29", "close": 0.026, "volume": 742668.0}, {"date": "2020-09-30", "close": 0.026, "volume": 1147209.0}, {"date": "2020-10-01", "close": 0.025, "volume": 925719.0}, {"date": "2020-10-02", "close": 0.024, "volume": 2276569.0}, {"date": "2020-10-05", "close": 0.024, "volume": 676968.0}, {"date": "2020-10-06", "close": 0.024, "volume": 312010.0}, {"date": "2020-10-07", "close": 0.025, "volume": 2071506.0}, {"date": "2020-10-08", "close": 0.024, "volume": 655036.0}, {"date": "2020-10-09", "close": 0.025, "volume": 435598.0}, {"date": "2020-10-12", "close": 0.025, "volume": 1112675.0}, {"date": "2020-10-13", "close": 0.026, "volume": 2010945.0}, {"date": "2020-10-14", "close": 0.025, "volume": 260657.0}, {"date": "2020-10-15", "close": 0.025, "volume": 1178929.0}, {"date": "2020-10-16", "close": 0.026, "volume": 918525.0}, {"date": "2020-10-19", "close": 0.025, "volume": 369327.0}, {"date": "2020-10-20", "close": 0.025, "volume": 1729500.0}, {"date": "2020-10-21", "close": 0.025, "volume": 524630.0}, {"date": "2020-10-22", "close": 0.026, "volume": 997152.0}, {"date": "2020-10-23", "close": 0.025, "volume": 1071319.0}, {"date": "2020-10-26", "close": 0.025, "volume": 5653582.0}, {"date": "2020-10-27", "close": 0.026, "volume": 6093227.0}, {"date": "2020-10-28", "close": 0.026, "volume": 1448924.0}, {"date": "2020-10-29", "close": 0.026, "volume": 4582176.0}, {"date": "2020-10-30", "close": 0.026, "volume": 2748420.0}, {"date": "2020-11-02", "close": 0.024, "volume": 2147946.0}, {"date": "2020-11-03", "close": 0.027, "volume": 6858235.0}, {"date": "2020-11-04", "close": 0.028, "volume": 1270962.0}, {"date": "2020-11-05", "close": 0.03, "volume": 5552641.0}, {"date": "2020-11-06", "close": 0.028, "volume": 3391593.0}, {"date": "2020-11-09", "close": 0.027, "volume": 5948283.0}, {"date": "2020-11-10", "close": 0.029, "volume": 4679377.0}, {"date": "2020-11-11", "close": 0.035, "volume": 17115450.0}, {"date": "2020-11-12", "close": 0.036, "volume": 16344781.0}, {"date": "2020-11-13", "close": 0.036, "volume": 9569079.0}, {"date": "2020-11-16", "close": 0.036, "volume": 3441110.0}, {"date": "2020-11-17", "close": 0.042, "volume": 10871397.0}, {"date": "2020-11-18", "close": 0.059, "volume": 49980199.0}, {"date": "2020-11-19", "close": 0.051, "volume": 21423928.0}, {"date": "2020-11-20", "close": 0.052, "volume": 5062011.0}, {"date": "2020-11-23", "close": 0.054, "volume": 7792087.0}, {"date": "2020-11-24", "close": 0.057, "volume": 12098035.0}, {"date": "2020-11-25", "close": 0.066, "volume": 26233244.0}, {"date": "2020-11-26", "close": 0.07, "volume": 10573640.0}, {"date": "2020-11-27", "close": 0.065, "volume": 10961772.0}, {"date": "2020-11-30", "close": 0.061, "volume": 6645915.0}, {"date": "2020-12-01", "close": 0.063, "volume": 10239136.0}, {"date": "2020-12-02", "close": 0.061, "volume": 6649261.0}, {"date": "2020-12-03", "close": 0.059, "volume": 2820998.0}, {"date": "2020-12-04", "close": 0.062, "volume": 3398657.0}, {"date": "2020-12-07", "close": 0.061, "volume": 3039206.0}, {"date": "2020-12-08", "close": 0.061, "volume": 4419032.0}, {"date": "2020-12-09", "close": 0.059, "volume": 1928276.0}, {"date": "2020-12-10", "close": 0.06, "volume": 1384022.0}, {"date": "2020-12-11", "close": 0.061, "volume": 4072575.0}, {"date": "2020-12-14", "close": 0.062, "volume": 2412955.0}, {"date": "2020-12-15", "close": 0.059, "volume": 5025857.0}, {"date": "2020-12-16", "close": 0.06, "volume": 2511433.0}, {"date": "2020-12-17", "close": 0.064, "volume": 8861022.0}, {"date": "2020-12-18", "close": 0.065, "volume": 5667022.0}, {"date": "2020-12-21", "close": 0.06, "volume": 5645509.0}, {"date": "2020-12-22", "close": 0.057, "volume": 8672177.0}, {"date": "2020-12-23", "close": 0.056, "volume": 1650637.0}, {"date": "2020-12-24", "close": 0.057, "volume": 982904.0}, {"date": "2020-12-29", "close": 0.057, "volume": 998003.0}, {"date": "2020-12-30", "close": 0.058, "volume": 1440811.0}, {"date": "2020-12-31", "close": 0.06, "volume": 1220979.0}, {"date": "2021-01-04", "close": 0.059, "volume": 413645.0}, {"date": "2021-01-05", "close": 0.058, "volume": 2205573.0}, {"date": "2021-01-06", "close": 0.059, "volume": 4131670.0}, {"date": "2021-01-07", "close": 0.06, "volume": 929971.0}, {"date": "2021-01-08", "close": 0.06, "volume": 1870073.0}, {"date": "2021-01-11", "close": 0.058, "volume": 1577110.0}, {"date": "2021-01-12", "close": 0.06, "volume": 963796.0}, {"date": "2021-01-13", "close": 0.062, "volume": 8074286.0}, {"date": "2021-01-14", "close": 0.06, "volume": 874487.0}, {"date": "2021-01-15", "close": 0.064, "volume": 8868922.0}, {"date": "2021-01-18", "close": 0.06, "volume": 3740107.0}, {"date": "2021-01-19", "close": 0.058, "volume": 3391193.0}, {"date": "2021-01-20", "close": 0.059, "volume": 1457613.0}, {"date": "2021-01-21", "close": 0.062, "volume": 2941477.0}, {"date": "2021-01-22", "close": 0.059, "volume": 1539107.0}, {"date": "2021-01-25", "close": 0.06, "volume": 2538720.0}, {"date": "2021-01-27", "close": 0.058, "volume": 3142562.0}, {"date": "2021-01-28", "close": 0.057, "volume": 10303886.0}, {"date": "2021-01-29", "close": 0.056, "volume": 1599796.0}, {"date": "2021-02-01", "close": 0.056, "volume": 6235694.0}, {"date": "2021-02-02", "close": 0.057, "volume": 829668.0}, {"date": "2021-02-03", "close": 0.058, "volume": 2150754.0}, {"date": "2021-02-04", "close": 0.057, "volume": 6019968.0}, {"date": "2021-02-05", "close": 0.057, "volume": 2524723.0}, {"date": "2021-02-08", "close": 0.059, "volume": 7477388.0}, {"date": "2021-02-09", "close": 0.062, "volume": 12480299.0}, {"date": "2021-02-10", "close": 0.062, "volume": 4151858.0}, {"date": "2021-02-11", "close": 0.061, "volume": 2874418.0}, {"date": "2021-02-12", "close": 0.058, "volume": 3193427.0}, {"date": "2021-02-15", "close": 0.06, "volume": 2301284.0}, {"date": "2021-02-16", "close": 0.059, "volume": 680024.0}, {"date": "2021-02-17", "close": 0.06, "volume": 4167939.0}, {"date": "2021-02-18", "close": 0.058, "volume": 3415673.0}, {"date": "2021-02-19", "close": 0.056, "volume": 2143357.0}, {"date": "2021-02-22", "close": 0.058, "volume": 1128025.0}, {"date": "2021-02-23", "close": 0.059, "volume": 1583581.0}, {"date": "2021-02-24", "close": 0.057, "volume": 1492879.0}, {"date": "2021-03-01", "close": 0.051, "volume": 8826209.0}, {"date": "2021-03-02", "close": 0.051, "volume": 5573550.0}, {"date": "2021-03-03", "close": 0.049, "volume": 3766567.0}, {"date": "2021-03-04", "close": 0.048, "volume": 8209676.0}, {"date": "2021-03-05", "close": 0.046, "volume": 10000504.0}, {"date": "2021-03-08", "close": 0.048, "volume": 11408248.0}, {"date": "2021-03-09", "close": 0.049, "volume": 1193633.0}, {"date": "2021-03-10", "close": 0.05, "volume": 1826097.0}, {"date": "2021-03-11", "close": 0.05, "volume": 1644889.0}, {"date": "2021-03-12", "close": 0.051, "volume": 3130256.0}, {"date": "2021-03-15", "close": 0.054, "volume": 7866187.0}, {"date": "2021-03-16", "close": 0.054, "volume": 6242020.0}, {"date": "2021-03-17", "close": 0.053, "volume": 5865956.0}, {"date": "2021-03-18", "close": 0.053, "volume": 893539.0}, {"date": "2021-03-19", "close": 0.053, "volume": 3582524.0}, {"date": "2021-03-22", "close": 0.052, "volume": 1954348.0}, {"date": "2021-03-23", "close": 0.053, "volume": 1963749.0}, {"date": "2021-03-24", "close": 0.052, "volume": 3720775.0}, {"date": "2021-03-25", "close": 0.052, "volume": 1413767.0}, {"date": "2021-03-26", "close": 0.053, "volume": 2039786.0}, {"date": "2021-03-29", "close": 0.051, "volume": 544034.0}, {"date": "2021-03-30", "close": 0.051, "volume": 3746744.0}, {"date": "2021-03-31", "close": 0.049, "volume": 3194262.0}, {"date": "2021-04-01", "close": 0.05, "volume": 737538.0}, {"date": "2021-04-06", "close": 0.05, "volume": 2117314.0}, {"date": "2021-04-07", "close": 0.051, "volume": 731833.0}, {"date": "2021-04-08", "close": 0.051, "volume": 531718.0}, {"date": "2021-04-09", "close": 0.05, "volume": 2671704.0}, {"date": "2021-04-12", "close": 0.05, "volume": 478279.0}, {"date": "2021-04-13", "close": 0.05, "volume": 1716546.0}, {"date": "2021-04-14", "close": 0.049, "volume": 1222097.0}, {"date": "2021-04-15", "close": 0.05, "volume": 541184.0}, {"date": "2021-04-16", "close": 0.051, "volume": 1869913.0}, {"date": "2021-04-19", "close": 0.05, "volume": 1787211.0}, {"date": "2021-04-20", "close": 0.049, "volume": 1507091.0}, {"date": "2021-04-21", "close": 0.047, "volume": 3142433.0}, {"date": "2021-04-22", "close": 0.047, "volume": 1985651.0}, {"date": "2021-04-23", "close": 0.047, "volume": 1784845.0}, {"date": "2021-04-26", "close": 0.047, "volume": 1326658.0}, {"date": "2021-04-27", "close": 0.046, "volume": 4116096.0}, {"date": "2021-04-28", "close": 0.042, "volume": 3360921.0}, {"date": "2021-04-29", "close": 0.044, "volume": 2626185.0}, {"date": "2021-04-30", "close": 0.044, "volume": 652459.0}, {"date": "2021-05-03", "close": 0.043, "volume": 1895875.0}, {"date": "2021-05-04", "close": 0.043, "volume": 290321.0}, {"date": "2021-05-05", "close": 0.042, "volume": 2851607.0}, {"date": "2021-05-06", "close": 0.042, "volume": 2087942.0}, {"date": "2021-05-07", "close": 0.042, "volume": 1125602.0}, {"date": "2021-05-10", "close": 0.043, "volume": 567958.0}, {"date": "2021-05-11", "close": 0.043, "volume": 1814454.0}, {"date": "2021-05-12", "close": 0.047, "volume": 4050798.0}, {"date": "2021-05-13", "close": 0.047, "volume": 1534457.0}, {"date": "2021-05-14", "close": 0.046, "volume": 2116362.0}, {"date": "2021-05-17", "close": 0.048, "volume": 573210.0}, {"date": "2021-05-18", "close": 0.048, "volume": 2645586.0}, {"date": "2021-05-19", "close": 0.047, "volume": 1443003.0}, {"date": "2021-05-20", "close": 0.047, "volume": 171152.0}, {"date": "2021-05-21", "close": 0.049, "volume": 522141.0}, {"date": "2021-05-24", "close": 0.047, "volume": 1623902.0}, {"date": "2021-05-25", "close": 0.046, "volume": 635825.0}, {"date": "2021-05-26", "close": 0.046, "volume": 286882.0}, {"date": "2021-05-27", "close": 0.046, "volume": 1906727.0}, {"date": "2021-05-28", "close": 0.046, "volume": 1011947.0}, {"date": "2021-05-31", "close": 0.046, "volume": 1391868.0}, {"date": "2021-06-01", "close": 0.046, "volume": 2582457.0}, {"date": "2021-06-02", "close": 0.05, "volume": 4737835.0}, {"date": "2021-06-03", "close": 0.049, "volume": 5517129.0}, {"date": "2021-06-04", "close": 0.048, "volume": 1559949.0}, {"date": "2021-06-07", "close": 0.049, "volume": 369377.0}, {"date": "2021-06-08", "close": 0.049, "volume": 2058738.0}, {"date": "2021-06-09", "close": 0.052, "volume": 13148060.0}, {"date": "2021-06-10", "close": 0.054, "volume": 3636376.0}, {"date": "2021-06-11", "close": 0.057, "volume": 3383405.0}, {"date": "2021-06-15", "close": 0.054, "volume": 3951521.0}, {"date": "2021-06-16", "close": 0.053, "volume": 4662205.0}, {"date": "2021-06-17", "close": 0.051, "volume": 1580272.0}, {"date": "2021-06-18", "close": 0.052, "volume": 373458.0}, {"date": "2021-06-21", "close": 0.05, "volume": 1386866.0}, {"date": "2021-06-22", "close": 0.05, "volume": 2098399.0}, {"date": "2021-06-23", "close": 0.049, "volume": 3546337.0}, {"date": "2021-06-24", "close": 0.049, "volume": 2948358.0}, {"date": "2021-06-25", "close": 0.049, "volume": 5447703.0}, {"date": "2021-06-28", "close": 0.047, "volume": 2073194.0}, {"date": "2021-06-29", "close": 0.047, "volume": 898816.0}, {"date": "2021-06-30", "close": 0.046, "volume": 5221661.0}, {"date": "2021-07-01", "close": 0.049, "volume": 3220521.0}, {"date": "2021-07-02", "close": 0.051, "volume": 4130568.0}, {"date": "2021-07-05", "close": 0.053, "volume": 3642613.0}, {"date": "2021-07-06", "close": 0.055, "volume": 3058295.0}, {"date": "2021-07-07", "close": 0.054, "volume": 3360772.0}, {"date": "2021-07-08", "close": 0.052, "volume": 1319570.0}, {"date": "2021-07-09", "close": 0.051, "volume": 710587.0}, {"date": "2021-07-12", "close": 0.05, "volume": 163126.0}, {"date": "2021-07-13", "close": 0.05, "volume": 293108.0}, {"date": "2021-07-14", "close": 0.05, "volume": 257802.0}, {"date": "2021-07-15", "close": 0.049, "volume": 111202.0}, {"date": "2021-07-16", "close": 0.05, "volume": 1604212.0}, {"date": "2021-07-19", "close": 0.048, "volume": 301370.0}, {"date": "2021-07-20", "close": 0.047, "volume": 1804891.0}, {"date": "2021-07-21", "close": 0.048, "volume": 1024875.0}, {"date": "2021-07-22", "close": 0.048, "volume": 48518.0}, {"date": "2021-07-23", "close": 0.05, "volume": 292381.0}, {"date": "2021-07-26", "close": 0.05, "volume": 381310.0}, {"date": "2021-07-27", "close": 0.049, "volume": 250430.0}, {"date": "2021-07-28", "close": 0.048, "volume": 521547.0}, {"date": "2021-07-29", "close": 0.049, "volume": 324425.0}, {"date": "2021-07-30", "close": 0.049, "volume": 288730.0}, {"date": "2021-08-02", "close": 0.049, "volume": 496389.0}, {"date": "2021-08-03", "close": 0.046, "volume": 3492744.0}, {"date": "2021-08-04", "close": 0.046, "volume": 614825.0}, {"date": "2021-08-05", "close": 0.046, "volume": 209585.0}, {"date": "2021-08-06", "close": 0.046, "volume": 1059359.0}, {"date": "2021-08-09", "close": 0.046, "volume": 1095671.0}, {"date": "2021-08-10", "close": 0.045, "volume": 2740185.0}, {"date": "2021-08-11", "close": 0.044, "volume": 1391530.0}, {"date": "2021-08-12", "close": 0.045, "volume": 2600139.0}, {"date": "2021-08-13", "close": 0.044, "volume": 1116664.0}, {"date": "2021-08-16", "close": 0.045, "volume": 1130287.0}, {"date": "2021-08-17", "close": 0.044, "volume": 417886.0}, {"date": "2021-08-18", "close": 0.043, "volume": 859202.0}, {"date": "2021-08-19", "close": 0.041, "volume": 1898320.0}, {"date": "2021-08-20", "close": 0.04, "volume": 3711829.0}, {"date": "2021-08-23", "close": 0.044, "volume": 1082434.0}, {"date": "2021-08-24", "close": 0.042, "volume": 867066.0}, {"date": "2021-08-25", "close": 0.042, "volume": 642846.0}, {"date": "2021-08-26", "close": 0.042, "volume": 554847.0}, {"date": "2021-08-27", "close": 0.041, "volume": 420992.0}, {"date": "2021-08-30", "close": 0.041, "volume": 638208.0}, {"date": "2021-08-31", "close": 0.041, "volume": 420983.0}, {"date": "2021-09-01", "close": 0.042, "volume": 612336.0}, {"date": "2021-09-02", "close": 0.043, "volume": 464886.0}, {"date": "2021-09-03", "close": 0.044, "volume": 1074927.0}, {"date": "2021-09-06", "close": 0.043, "volume": 487773.0}, {"date": "2021-09-07", "close": 0.043, "volume": 163322.0}, {"date": "2021-09-08", "close": 0.041, "volume": 2016995.0}, {"date": "2021-09-09", "close": 0.041, "volume": 2116544.0}, {"date": "2021-09-10", "close": 0.039, "volume": 1620612.0}, {"date": "2021-09-13", "close": 0.043, "volume": 1475687.0}, {"date": "2021-09-14", "close": 0.047, "volume": 78238915.0}, {"date": "2021-09-15", "close": 0.044, "volume": 2292864.0}, {"date": "2021-09-16", "close": 0.046, "volume": 3579193.0}, {"date": "2021-09-17", "close": 0.047, "volume": 1548491.0}, {"date": "2021-09-20", "close": 0.044, "volume": 3846848.0}, {"date": "2021-09-21", "close": 0.046, "volume": 1821040.0}, {"date": "2021-09-22", "close": 0.043, "volume": 924047.0}, {"date": "2021-09-23", "close": 0.045, "volume": 1838616.0}, {"date": "2021-09-24", "close": 0.043, "volume": 2739007.0}, {"date": "2021-09-27", "close": 0.047, "volume": 2756407.0}, {"date": "2021-09-28", "close": 0.051, "volume": 9230225.0}, {"date": "2021-09-29", "close": 0.05, "volume": 4561242.0}, {"date": "2021-09-30", "close": 0.052, "volume": 4690155.0}, {"date": "2021-10-01", "close": 0.056, "volume": 8012770.0}, {"date": "2021-10-04", "close": 0.068, "volume": 16613357.0}, {"date": "2021-10-05", "close": 0.069, "volume": 10491877.0}, {"date": "2021-10-06", "close": 0.065, "volume": 8264359.0}, {"date": "2021-10-07", "close": 0.065, "volume": 2643448.0}, {"date": "2021-10-08", "close": 0.067, "volume": 2153648.0}, {"date": "2021-10-11", "close": 0.074, "volume": 7626884.0}, {"date": "2021-10-12", "close": 0.07, "volume": 4352262.0}, {"date": "2021-10-13", "close": 0.068, "volume": 1440965.0}, {"date": "2021-10-14", "close": 0.065, "volume": 1469289.0}, {"date": "2021-10-15", "close": 0.066, "volume": 906990.0}, {"date": "2021-10-18", "close": 0.068, "volume": 2264061.0}, {"date": "2021-10-19", "close": 0.071, "volume": 4467976.0}, {"date": "2021-10-20", "close": 0.074, "volume": 5618284.0}, {"date": "2021-10-21", "close": 0.072, "volume": 3587361.0}, {"date": "2021-10-22", "close": 0.068, "volume": 1777714.0}, {"date": "2021-10-25", "close": 0.069, "volume": 898689.0}, {"date": "2021-10-26", "close": 0.068, "volume": 501185.0}, {"date": "2021-10-27", "close": 0.066, "volume": 2182454.0}, {"date": "2021-10-28", "close": 0.068, "volume": 3378360.0}, {"date": "2021-10-29", "close": 0.064, "volume": 788689.0}, {"date": "2021-11-01", "close": 0.063, "volume": 1706765.0}, {"date": "2021-11-02", "close": 0.062, "volume": 667733.0}, {"date": "2021-11-03", "close": 0.06, "volume": 2540173.0}, {"date": "2021-11-04", "close": 0.06, "volume": 3407118.0}, {"date": "2021-11-05", "close": 0.062, "volume": 2448388.0}, {"date": "2021-11-08", "close": 0.059, "volume": 3985779.0}, {"date": "2021-11-09", "close": 0.059, "volume": 977157.0}, {"date": "2021-11-10", "close": 0.059, "volume": 1645993.0}, {"date": "2021-11-11", "close": 0.057, "volume": 811240.0}, {"date": "2021-11-12", "close": 0.059, "volume": 1211875.0}, {"date": "2021-11-15", "close": 0.06, "volume": 1738268.0}, {"date": "2021-11-16", "close": 0.058, "volume": 775383.0}, {"date": "2021-11-17", "close": 0.057, "volume": 909925.0}, {"date": "2021-11-18", "close": 0.056, "volume": 1381468.0}, {"date": "2021-11-19", "close": 0.056, "volume": 274328.0}, {"date": "2021-11-22", "close": 0.056, "volume": 1149996.0}, {"date": "2021-11-23", "close": 0.055, "volume": 1517066.0}, {"date": "2021-11-24", "close": 0.057, "volume": 807574.0}, {"date": "2021-11-25", "close": 0.055, "volume": 200737.0}, {"date": "2021-11-26", "close": 0.053, "volume": 1124522.0}, {"date": "2021-11-29", "close": 0.053, "volume": 4788460.0}, {"date": "2021-11-30", "close": 0.052, "volume": 653564.0}, {"date": "2021-12-01", "close": 0.0505, "volume": 2422573.0}, {"date": "2021-12-02", "close": 0.049, "volume": 2040032.0}, {"date": "2021-12-03", "close": 0.05, "volume": 2793178.0}, {"date": "2021-12-06", "close": 0.045, "volume": 2530217.0}, {"date": "2021-12-07", "close": 0.0475, "volume": 1724860.0}, {"date": "2021-12-08", "close": 0.048, "volume": 678679.0}, {"date": "2021-12-09", "close": 0.049, "volume": 975779.0}, {"date": "2021-12-10", "close": 0.048, "volume": 353525.0}, {"date": "2021-12-13", "close": 0.048, "volume": 189706.0}, {"date": "2021-12-14", "close": 0.049, "volume": 1245070.0}, {"date": "2021-12-15", "close": 0.048, "volume": 80505.0}, {"date": "2021-12-16", "close": 0.049, "volume": 476596.0}, {"date": "2021-12-17", "close": 0.048, "volume": 105.0}, {"date": "2021-12-20", "close": 0.047, "volume": 1632030.0}, {"date": "2021-12-21", "close": 0.049, "volume": 994228.0}, {"date": "2021-12-22", "close": 0.049, "volume": 60000.0}, {"date": "2021-12-23", "close": 0.046, "volume": 1571760.0}, {"date": "2021-12-24", "close": 0.05, "volume": 1029774.0}, {"date": "2021-12-29", "close": 0.05, "volume": 594568.0}, {"date": "2021-12-30", "close": 0.048, "volume": 331055.0}, {"date": "2021-12-31", "close": 0.048, "volume": 260195.0}, {"date": "2022-01-04", "close": 0.05, "volume": 1477983.0}, {"date": "2022-01-05", "close": 0.054, "volume": 2097111.0}, {"date": "2022-01-06", "close": 0.052, "volume": 451342.0}, {"date": "2022-01-07", "close": 0.05, "volume": 2174132.0}, {"date": "2022-01-10", "close": 0.05, "volume": 1487990.0}, {"date": "2022-01-11", "close": 0.05, "volume": 1555205.0}, {"date": "2022-01-12", "close": 0.058, "volume": 5241913.0}, {"date": "2022-01-13", "close": 0.06, "volume": 4143983.0}, {"date": "2022-01-14", "close": 0.06, "volume": 1869483.0}, {"date": "2022-01-17", "close": 0.06, "volume": 1568017.0}, {"date": "2022-01-18", "close": 0.06, "volume": 1859904.0}, {"date": "2022-01-19", "close": 0.06, "volume": 809053.0}, {"date": "2022-01-20", "close": 0.056, "volume": 1223695.0}, {"date": "2022-01-21", "close": 0.054, "volume": 1674298.0}, {"date": "2022-01-24", "close": 0.051, "volume": 2647454.0}, {"date": "2022-01-25", "close": 0.043, "volume": 5867077.0}, {"date": "2022-01-27", "close": 0.045, "volume": 1896832.0}, {"date": "2022-01-28", "close": 0.05, "volume": 1168298.0}, {"date": "2022-01-31", "close": 0.05, "volume": 568766.0}, {"date": "2022-02-01", "close": 0.05, "volume": 424891.0}, {"date": "2022-02-02", "close": 0.054, "volume": 1568223.0}, {"date": "2022-02-03", "close": 0.054, "volume": 1054262.0}, {"date": "2022-02-04", "close": 0.056, "volume": 1426983.0}, {"date": "2022-02-07", "close": 0.058, "volume": 5926918.0}, {"date": "2022-02-08", "close": 0.058, "volume": 1452920.0}, {"date": "2022-02-09", "close": 0.057, "volume": 1765375.0}, {"date": "2022-02-10", "close": 0.058, "volume": 150323.0}, {"date": "2022-02-11", "close": 0.055, "volume": 238053.0}, {"date": "2022-02-14", "close": 0.055, "volume": 1148773.0}, {"date": "2022-02-15", "close": 0.055, "volume": 2275239.0}, {"date": "2022-02-16", "close": 0.053, "volume": 1141494.0}, {"date": "2022-02-17", "close": 0.052, "volume": 1423976.0}, {"date": "2022-02-18", "close": 0.053, "volume": 528580.0}, {"date": "2022-02-21", "close": 0.052, "volume": 1049742.0}, {"date": "2022-02-22", "close": 0.052, "volume": 2025368.0}, {"date": "2022-02-23", "close": 0.057, "volume": 1927816.0}, {"date": "2022-02-24", "close": 0.053, "volume": 1140889.0}, {"date": "2022-02-25", "close": 0.054, "volume": 1442806.0}, {"date": "2022-02-28", "close": 0.052, "volume": 1155292.0}, {"date": "2022-03-01", "close": 0.053, "volume": 649105.0}, {"date": "2022-03-02", "close": 0.06, "volume": 4790270.0}, {"date": "2022-03-03", "close": 0.066, "volume": 8855729.0}, {"date": "2022-03-04", "close": 0.072, "volume": 12240161.0}, {"date": "2022-03-07", "close": 0.074, "volume": 11290362.0}, {"date": "2022-03-08", "close": 0.071, "volume": 3551704.0}, {"date": "2022-03-09", "close": 0.08, "volume": 15717644.0}, {"date": "2022-03-10", "close": 0.08, "volume": 9048124.0}, {"date": "2022-03-11", "close": 0.077, "volume": 3033229.0}, {"date": "2022-03-14", "close": 0.076, "volume": 3332437.0}, {"date": "2022-03-15", "close": 0.074, "volume": 4419543.0}, {"date": "2022-03-16", "close": 0.072, "volume": 427167.0}, {"date": "2022-03-17", "close": 0.072, "volume": 3562028.0}, {"date": "2022-03-18", "close": 0.072, "volume": 7859400.0}, {"date": "2022-03-21", "close": 0.078, "volume": 3417721.0}, {"date": "2022-03-22", "close": 0.08, "volume": 4710257.0}, {"date": "2022-03-23", "close": 0.079, "volume": 7630578.0}, {"date": "2022-03-24", "close": 0.083, "volume": 4005150.0}, {"date": "2022-03-25", "close": 0.078, "volume": 1759698.0}, {"date": "2022-03-28", "close": 0.079, "volume": 6591098.0}, {"date": "2022-03-29", "close": 0.08, "volume": 2424975.0}, {"date": "2022-03-30", "close": 0.077, "volume": 1071087.0}, {"date": "2022-03-31", "close": 0.077, "volume": 2096149.0}, {"date": "2022-04-01", "close": 0.076, "volume": 2108680.0}, {"date": "2022-04-04", "close": 0.078, "volume": 2373898.0}, {"date": "2022-04-05", "close": 0.076, "volume": 2156014.0}, {"date": "2022-04-06", "close": 0.074, "volume": 1200062.0}, {"date": "2022-04-07", "close": 0.075, "volume": 662461.0}, {"date": "2022-04-08", "close": 0.071, "volume": 1425916.0}, {"date": "2022-04-11", "close": 0.071, "volume": 995189.0}, {"date": "2022-04-12", "close": 0.067, "volume": 3544981.0}, {"date": "2022-04-13", "close": 0.069, "volume": 349567.0}, {"date": "2022-04-14", "close": 0.068, "volume": 974972.0}, {"date": "2022-04-19", "close": 0.064, "volume": 2305614.0}, {"date": "2022-04-20", "close": 0.061, "volume": 2274891.0}, {"date": "2022-04-21", "close": 0.061, "volume": 1027214.0}, {"date": "2022-04-22", "close": 0.06, "volume": 237781.0}, {"date": "2022-04-26", "close": 0.06, "volume": 2195438.0}, {"date": "2022-04-27", "close": 0.06, "volume": 5065283.0}, {"date": "2022-04-28", "close": 0.067, "volume": 4877271.0}, {"date": "2022-04-29", "close": 0.06, "volume": 2105695.0}, {"date": "2022-05-02", "close": 0.064, "volume": 382326.0}, {"date": "2022-05-03", "close": 0.06, "volume": 2814662.0}, {"date": "2022-05-04", "close": 0.063, "volume": 2142944.0}, {"date": "2022-05-05", "close": 0.063, "volume": 912511.0}, {"date": "2022-05-06", "close": 0.06, "volume": 5221271.0}, {"date": "2022-05-09", "close": 0.06, "volume": 3939922.0}, {"date": "2022-05-10", "close": 0.05, "volume": 8565988.0}, {"date": "2022-05-11", "close": 0.052, "volume": 4284792.0}, {"date": "2022-05-12", "close": 0.052, "volume": 1182080.0}, {"date": "2022-05-13", "close": 0.055, "volume": 412784.0}, {"date": "2022-05-16", "close": 0.052, "volume": 740354.0}, {"date": "2022-05-17", "close": 0.056, "volume": 1461568.0}, {"date": "2022-05-18", "close": 0.06, "volume": 3333687.0}, {"date": "2022-05-19", "close": 0.058, "volume": 999714.0}, {"date": "2022-05-20", "close": 0.057, "volume": 410669.0}, {"date": "2022-05-23", "close": 0.056, "volume": 478486.0}, {"date": "2022-05-24", "close": 0.058, "volume": 999310.0}, {"date": "2022-05-25", "close": 0.059, "volume": 410622.0}, {"date": "2022-05-26", "close": 0.058, "volume": 1202767.0}, {"date": "2022-05-27", "close": 0.059, "volume": 762353.0}, {"date": "2022-05-30", "close": 0.06, "volume": 2549507.0}, {"date": "2022-05-31", "close": 0.06, "volume": 1361170.0}, {"date": "2022-06-01", "close": 0.059, "volume": 1211080.0}, {"date": "2022-06-02", "close": 0.056, "volume": 262544.0}, {"date": "2022-06-03", "close": 0.061, "volume": 1132335.0}, {"date": "2022-06-06", "close": 0.06, "volume": 1661995.0}, {"date": "2022-06-07", "close": 0.059, "volume": 2015652.0}, {"date": "2022-06-08", "close": 0.058, "volume": 797797.0}, {"date": "2022-06-09", "close": 0.0595, "volume": 379622.0}, {"date": "2022-06-10", "close": 0.058, "volume": 214992.0}, {"date": "2022-06-14", "close": 0.054, "volume": 6064206.0}, {"date": "2022-06-15", "close": 0.052, "volume": 1238192.0}, {"date": "2022-06-16", "close": 0.052, "volume": 561693.0}, {"date": "2022-06-17", "close": 0.055, "volume": 461024.0}, {"date": "2022-06-20", "close": 0.052, "volume": 1615902.0}, {"date": "2022-06-21", "close": 0.049, "volume": 4189843.0}, {"date": "2022-06-22", "close": 0.048, "volume": 3192519.0}, {"date": "2022-06-23", "close": 0.043, "volume": 2499026.0}, {"date": "2022-06-24", "close": 0.045, "volume": 1001431.0}, {"date": "2022-06-27", "close": 0.046, "volume": 1721893.0}, {"date": "2022-06-28", "close": 0.043, "volume": 4878445.0}, {"date": "2022-06-29", "close": 0.043, "volume": 5575006.0}, {"date": "2022-06-30", "close": 0.044, "volume": 1714122.0}, {"date": "2022-07-01", "close": 0.046, "volume": 1156477.0}, {"date": "2022-07-04", "close": 0.042, "volume": 895135.0}, {"date": "2022-07-05", "close": 0.049, "volume": 629720.0}, {"date": "2022-07-06", "close": 0.046, "volume": 12000.0}, {"date": "2022-07-07", "close": 0.044, "volume": 142876.0}, {"date": "2022-07-08", "close": 0.047, "volume": 253443.0}, {"date": "2022-07-11", "close": 0.044, "volume": 279074.0}, {"date": "2022-07-12", "close": 0.042, "volume": 626173.0}, {"date": "2022-07-13", "close": 0.041, "volume": 1334021.0}, {"date": "2022-07-14", "close": 0.04, "volume": 1972405.0}, {"date": "2022-07-15", "close": 0.0405, "volume": 387946.0}, {"date": "2022-07-18", "close": 0.041, "volume": 846341.0}, {"date": "2022-07-19", "close": 0.044, "volume": 937965.0}, {"date": "2022-07-20", "close": 0.044, "volume": 52727.0}, {"date": "2022-07-21", "close": 0.0425, "volume": 345510.0}, {"date": "2022-07-22", "close": 0.044, "volume": 173616.0}, {"date": "2022-07-26", "close": 0.045, "volume": 245379.0}, {"date": "2022-07-27", "close": 0.044, "volume": 843622.0}, {"date": "2022-07-28", "close": 0.045, "volume": 2118988.0}, {"date": "2022-07-29", "close": 0.049, "volume": 2221000.0}, {"date": "2022-08-01", "close": 0.047, "volume": 982689.0}, {"date": "2022-08-02", "close": 0.047, "volume": 637832.0}, {"date": "2022-08-03", "close": 0.046, "volume": 169892.0}, {"date": "2022-08-04", "close": 0.045, "volume": 814682.0}, {"date": "2022-08-05", "close": 0.045, "volume": 867922.0}, {"date": "2022-08-08", "close": 0.043, "volume": 484231.0}, {"date": "2022-08-09", "close": 0.045, "volume": 4017387.0}, {"date": "2022-08-10", "close": 0.045, "volume": 276503.0}, {"date": "2022-08-11", "close": 0.045, "volume": 2250304.0}, {"date": "2022-08-12", "close": 0.046, "volume": 365825.0}, {"date": "2022-08-15", "close": 0.045, "volume": 22645.0}, {"date": "2022-08-16", "close": 0.046, "volume": 336764.0}, {"date": "2022-08-17", "close": 0.045, "volume": 813757.0}, {"date": "2022-08-18", "close": 0.046, "volume": 1061842.0}, {"date": "2022-08-19", "close": 0.045, "volume": 74892.0}, {"date": "2022-08-22", "close": 0.045, "volume": 324958.0}, {"date": "2022-08-23", "close": 0.047, "volume": 755530.0}, {"date": "2022-08-24", "close": 0.046, "volume": 273285.0}, {"date": "2022-08-25", "close": 0.051, "volume": 3351701.0}, {"date": "2022-08-26", "close": 0.051, "volume": 438777.0}, {"date": "2022-08-29", "close": 0.05, "volume": 298140.0}, {"date": "2022-08-30", "close": 0.051, "volume": 258669.0}, {"date": "2022-08-31", "close": 0.049, "volume": 820452.0}, {"date": "2022-09-01", "close": 0.05, "volume": 424581.0}, {"date": "2022-09-02", "close": 0.049, "volume": 316041.0}, {"date": "2022-09-05", "close": 0.046, "volume": 1167603.0}, {"date": "2022-09-06", "close": 0.046, "volume": 394712.0}, {"date": "2022-09-07", "close": 0.045, "volume": 756872.0}, {"date": "2022-09-08", "close": 0.045, "volume": 566015.0}, {"date": "2022-09-09", "close": 0.046, "volume": 820629.0}, {"date": "2022-09-12", "close": 0.046, "volume": 872309.0}, {"date": "2022-09-13", "close": 0.046, "volume": 339726.0}, {"date": "2022-09-14", "close": 0.045, "volume": 950543.0}, {"date": "2022-09-15", "close": 0.045, "volume": 516051.0}, {"date": "2022-09-16", "close": 0.045, "volume": 1684404.0}, {"date": "2022-09-19", "close": 0.042, "volume": 499177.0}, {"date": "2022-09-20", "close": 0.042, "volume": 756016.0}, {"date": "2022-09-21", "close": 0.042, "volume": 582336.0}, {"date": "2022-09-23", "close": 0.04, "volume": 818660.0}, {"date": "2022-09-26", "close": 0.037, "volume": 2603577.0}, {"date": "2022-09-27", "close": 0.036, "volume": 1374059.0}, {"date": "2022-09-28", "close": 0.037, "volume": 511362.0}, {"date": "2022-09-29", "close": 0.036, "volume": 3699511.0}, {"date": "2022-09-30", "close": 0.036, "volume": 1574843.0}, {"date": "2022-10-03", "close": 0.036, "volume": 549385.0}, {"date": "2022-10-04", "close": 0.035, "volume": 658929.0}, {"date": "2022-10-05", "close": 0.037, "volume": 598063.0}, {"date": "2022-10-06", "close": 0.038, "volume": 3055273.0}, {"date": "2022-10-07", "close": 0.036, "volume": 875854.0}, {"date": "2022-10-10", "close": 0.038, "volume": 1607656.0}, {"date": "2022-10-11", "close": 0.038, "volume": 486564.0}, {"date": "2022-10-12", "close": 0.036, "volume": 325692.0}, {"date": "2022-10-13", "close": 0.037, "volume": 426623.0}, {"date": "2022-10-14", "close": 0.037, "volume": 769264.0}, {"date": "2022-10-17", "close": 0.035, "volume": 399600.0}, {"date": "2022-10-18", "close": 0.037, "volume": 543795.0}, {"date": "2022-10-19", "close": 0.037, "volume": 507023.0}, {"date": "2022-10-20", "close": 0.036, "volume": 99171.0}, {"date": "2022-10-21", "close": 0.036, "volume": 352408.0}, {"date": "2022-10-24", "close": 0.035, "volume": 257374.0}, {"date": "2022-10-25", "close": 0.035, "volume": 175673.0}, {"date": "2022-10-26", "close": 0.037, "volume": 811977.0}, {"date": "2022-10-27", "close": 0.037, "volume": 940533.0}, {"date": "2022-10-28", "close": 0.037, "volume": 223466.0}, {"date": "2022-10-31", "close": 0.035, "volume": 1368444.0}, {"date": "2022-11-01", "close": 0.033, "volume": 2093287.0}, {"date": "2022-11-02", "close": 0.0345, "volume": 670704.0}, {"date": "2022-11-03", "close": 0.034, "volume": 540899.0}, {"date": "2022-11-04", "close": 0.035, "volume": 205794.0}, {"date": "2022-11-07", "close": 0.037, "volume": 1984389.0}, {"date": "2022-11-08", "close": 0.036, "volume": 325669.0}, {"date": "2022-11-09", "close": 0.038, "volume": 2034813.0}, {"date": "2022-11-10", "close": 0.038, "volume": 2503137.0}, {"date": "2022-11-11", "close": 0.037, "volume": 688038.0}, {"date": "2022-11-14", "close": 0.038, "volume": 364532.0}, {"date": "2022-11-16", "close": 0.039, "volume": 159253.0}, {"date": "2022-11-17", "close": 0.039, "volume": 126041.0}, {"date": "2022-11-18", "close": 0.037, "volume": 109454.0}, {"date": "2022-11-21", "close": 0.036, "volume": 263798.0}, {"date": "2022-11-22", "close": 0.037, "volume": 707602.0}, {"date": "2022-11-23", "close": 0.037, "volume": 609030.0}, {"date": "2022-11-24", "close": 0.036, "volume": 134758.0}, {"date": "2022-11-25", "close": 0.037, "volume": 264480.0}, {"date": "2022-11-28", "close": 0.036, "volume": 300480.0}, {"date": "2022-11-29", "close": 0.037, "volume": 7.0}, {"date": "2022-11-30", "close": 0.037, "volume": 937456.0}, {"date": "2022-12-01", "close": 0.035, "volume": 909543.0}, {"date": "2022-12-02", "close": 0.034, "volume": 946143.0}, {"date": "2022-12-05", "close": 0.034, "volume": 218385.0}, {"date": "2022-12-06", "close": 0.034, "volume": 102813.0}, {"date": "2022-12-07", "close": 0.033, "volume": 979608.0}, {"date": "2022-12-08", "close": 0.032, "volume": 5453920.0}, {"date": "2022-12-09", "close": 0.032, "volume": 6534961.0}, {"date": "2022-12-12", "close": 0.031, "volume": 2025094.0}, {"date": "2022-12-13", "close": 0.032, "volume": 5304202.0}, {"date": "2022-12-14", "close": 0.032, "volume": 1311986.0}, {"date": "2022-12-15", "close": 0.033, "volume": 429986.0}, {"date": "2022-12-16", "close": 0.033, "volume": 924691.0}, {"date": "2022-12-19", "close": 0.033, "volume": 614523.0}, {"date": "2022-12-21", "close": 0.033, "volume": 285095.0}, {"date": "2022-12-22", "close": 0.033, "volume": 189101.0}, {"date": "2022-12-23", "close": 0.034, "volume": 419679.0}, {"date": "2022-12-28", "close": 0.033, "volume": 12.0}, {"date": "2022-12-29", "close": 0.033, "volume": 25.0}, {"date": "2022-12-30", "close": 0.036, "volume": 785277.0}, {"date": "2023-01-03", "close": 0.035, "volume": 554312.0}, {"date": "2023-01-04", "close": 0.034, "volume": 465789.0}, {"date": "2023-01-05", "close": 0.036, "volume": 597576.0}, {"date": "2023-01-06", "close": 0.035, "volume": 200973.0}, {"date": "2023-01-09", "close": 0.037, "volume": 1129861.0}, {"date": "2023-01-10", "close": 0.036, "volume": 323833.0}, {"date": "2023-01-11", "close": 0.036, "volume": 1081650.0}, {"date": "2023-01-12", "close": 0.038, "volume": 125000.0}, {"date": "2023-01-13", "close": 0.038, "volume": 51274.0}, {"date": "2023-01-16", "close": 0.036, "volume": 24257.0}, {"date": "2023-01-17", "close": 0.037, "volume": 765330.0}, {"date": "2023-01-18", "close": 0.038, "volume": 191181.0}, {"date": "2023-01-19", "close": 0.038, "volume": 434392.0}, {"date": "2023-01-20", "close": 0.039, "volume": 213874.0}, {"date": "2023-01-23", "close": 0.039, "volume": 100.0}, {"date": "2023-01-24", "close": 0.038, "volume": 404125.0}, {"date": "2023-01-25", "close": 0.038, "volume": 700000.0}, {"date": "2023-01-27", "close": 0.037, "volume": 557316.0}, {"date": "2023-01-30", "close": 0.039, "volume": 16490.0}, {"date": "2023-01-31", "close": 0.039, "volume": 1478289.0}, {"date": "2023-02-01", "close": 0.036, "volume": 981343.0}, {"date": "2023-02-02", "close": 0.039, "volume": 2153762.0}, {"date": "2023-02-03", "close": 0.0435, "volume": 1423179.0}, {"date": "2023-02-06", "close": 0.045, "volume": 1827350.0}, {"date": "2023-02-07", "close": 0.045, "volume": 588009.0}, {"date": "2023-02-08", "close": 0.044, "volume": 689382.0}, {"date": "2023-02-09", "close": 0.042, "volume": 844123.0}, {"date": "2023-02-10", "close": 0.041, "volume": 906050.0}, {"date": "2023-02-13", "close": 0.045, "volume": 968273.0}, {"date": "2023-02-14", "close": 0.042, "volume": 645844.0}, {"date": "2023-02-15", "close": 0.043, "volume": 120019.0}, {"date": "2023-02-16", "close": 0.044, "volume": 832841.0}, {"date": "2023-02-17", "close": 0.043, "volume": 216603.0}, {"date": "2023-02-20", "close": 0.039, "volume": 1383031.0}, {"date": "2023-02-21", "close": 0.04, "volume": 176119.0}, {"date": "2023-02-22", "close": 0.042, "volume": 143405.0}, {"date": "2023-02-23", "close": 0.039, "volume": 2414203.0}, {"date": "2023-02-24", "close": 0.044, "volume": 1210275.0}, {"date": "2023-02-27", "close": 0.044, "volume": 2653585.0}, {"date": "2023-02-28", "close": 0.042, "volume": 602121.0}, {"date": "2023-03-02", "close": 0.041, "volume": 80000.0}, {"date": "2023-03-03", "close": 0.041, "volume": 1650126.0}, {"date": "2023-03-06", "close": 0.039, "volume": 742115.0}, {"date": "2023-03-07", "close": 0.039, "volume": 26917.0}, {"date": "2023-03-08", "close": 0.041, "volume": 378377.0}, {"date": "2023-03-09", "close": 0.043, "volume": 218100.0}, {"date": "2023-03-10", "close": 0.042, "volume": 2747.0}, {"date": "2023-03-13", "close": 0.041, "volume": 59000.0}, {"date": "2023-03-14", "close": 0.041, "volume": 413914.0}, {"date": "2023-03-15", "close": 0.04, "volume": 224077.0}, {"date": "2023-03-16", "close": 0.039, "volume": 393969.0}, {"date": "2023-03-17", "close": 0.037, "volume": 1519788.0}, {"date": "2023-03-20", "close": 0.037, "volume": 427730.0}, {"date": "2023-03-21", "close": 0.037, "volume": 137013.0}, {"date": "2023-03-22", "close": 0.039, "volume": 1455480.0}, {"date": "2023-03-23", "close": 0.041, "volume": 947879.0}, {"date": "2023-03-24", "close": 0.042, "volume": 675556.0}, {"date": "2023-03-27", "close": 0.042, "volume": 229972.0}, {"date": "2023-03-28", "close": 0.04, "volume": 1976811.0}, {"date": "2023-03-29", "close": 0.042, "volume": 248190.0}, {"date": "2023-03-30", "close": 0.04, "volume": 379557.0}, {"date": "2023-03-31", "close": 0.04, "volume": 209759.0}, {"date": "2023-04-03", "close": 0.039, "volume": 1899886.0}, {"date": "2023-04-04", "close": 0.04, "volume": 1024159.0}, {"date": "2023-04-05", "close": 0.041, "volume": 200000.0}, {"date": "2023-04-06", "close": 0.039, "volume": 125813.0}, {"date": "2023-04-11", "close": 0.04, "volume": 700059.0}, {"date": "2023-04-12", "close": 0.04, "volume": 510589.0}, {"date": "2023-04-13", "close": 0.04, "volume": 494445.0}, {"date": "2023-04-14", "close": 0.04, "volume": 447.0}, {"date": "2023-04-17", "close": 0.042, "volume": 1158665.0}, {"date": "2023-04-18", "close": 0.042, "volume": 90617.0}, {"date": "2023-04-19", "close": 0.041, "volume": 1225943.0}, {"date": "2023-04-20", "close": 0.041, "volume": 689192.0}, {"date": "2023-04-21", "close": 0.041, "volume": 73745.0}, {"date": "2023-04-24", "close": 0.041, "volume": 57892.0}, {"date": "2023-04-26", "close": 0.039, "volume": 431877.0}, {"date": "2023-04-27", "close": 0.039, "volume": 472662.0}, {"date": "2023-04-28", "close": 0.037, "volume": 819058.0}, {"date": "2023-05-01", "close": 0.034, "volume": 2695681.0}, {"date": "2023-05-02", "close": 0.034, "volume": 311203.0}, {"date": "2023-05-03", "close": 0.034, "volume": 745917.0}, {"date": "2023-05-04", "close": 0.034, "volume": 818108.0}, {"date": "2023-05-05", "close": 0.035, "volume": 214009.0}, {"date": "2023-05-08", "close": 0.035, "volume": 576496.0}, {"date": "2023-05-09", "close": 0.037, "volume": 785555.0}, {"date": "2023-05-10", "close": 0.034, "volume": 438707.0}, {"date": "2023-05-11", "close": 0.034, "volume": 312703.0}, {"date": "2023-05-12", "close": 0.035, "volume": 486246.0}, {"date": "2023-05-16", "close": 0.034, "volume": 101414.0}, {"date": "2023-05-17", "close": 0.032, "volume": 1119758.0}, {"date": "2023-05-18", "close": 0.034, "volume": 169420.0}, {"date": "2023-05-19", "close": 0.034, "volume": 78012.0}, {"date": "2023-05-22", "close": 0.034, "volume": 237031.0}, {"date": "2023-05-23", "close": 0.033, "volume": 498870.0}, {"date": "2023-05-24", "close": 0.033, "volume": 45319.0}, {"date": "2023-05-25", "close": 0.033, "volume": 248993.0}, {"date": "2023-05-26", "close": 0.033, "volume": 173533.0}, {"date": "2023-05-29", "close": 0.032, "volume": 1063010.0}, {"date": "2023-05-30", "close": 0.033, "volume": 8413100.0}, {"date": "2023-05-31", "close": 0.033, "volume": 1664217.0}, {"date": "2023-06-01", "close": 0.031, "volume": 1836329.0}, {"date": "2023-06-02", "close": 0.032, "volume": 2785166.0}, {"date": "2023-06-05", "close": 0.032, "volume": 2159864.0}, {"date": "2023-06-06", "close": 0.032, "volume": 432237.0}, {"date": "2023-06-07", "close": 0.032, "volume": 1117404.0}, {"date": "2023-06-08", "close": 0.032, "volume": 277820.0}, {"date": "2023-06-09", "close": 0.033, "volume": 513417.0}, {"date": "2023-06-13", "close": 0.033, "volume": 638030.0}, {"date": "2023-06-14", "close": 0.03, "volume": 1579181.0}, {"date": "2023-06-15", "close": 0.029, "volume": 2535531.0}, {"date": "2023-06-16", "close": 0.029, "volume": 326302.0}, {"date": "2023-06-19", "close": 0.027, "volume": 3606234.0}, {"date": "2023-06-20", "close": 0.028, "volume": 1625849.0}, {"date": "2023-06-21", "close": 0.03, "volume": 2158969.0}, {"date": "2023-06-22", "close": 0.03, "volume": 881354.0}, {"date": "2023-06-23", "close": 0.029, "volume": 1308039.0}, {"date": "2023-06-26", "close": 0.028, "volume": 2639770.0}, {"date": "2023-06-27", "close": 0.027, "volume": 704002.0}, {"date": "2023-06-28", "close": 0.027, "volume": 776233.0}, {"date": "2023-06-29", "close": 0.027, "volume": 1096081.0}, {"date": "2023-06-30", "close": 0.03, "volume": 1211207.0}, {"date": "2023-07-03", "close": 0.031, "volume": 701557.0}, {"date": "2023-07-04", "close": 0.031, "volume": 276900.0}, {"date": "2023-07-05", "close": 0.03, "volume": 1874867.0}, {"date": "2023-07-06", "close": 0.032, "volume": 10141.0}, {"date": "2023-07-07", "close": 0.031, "volume": 10000.0}, {"date": "2023-07-10", "close": 0.029, "volume": 1247050.0}, {"date": "2023-07-11", "close": 0.03, "volume": 388228.0}, {"date": "2023-07-12", "close": 0.028, "volume": 1289706.0}, {"date": "2023-07-13", "close": 0.03, "volume": 425852.0}, {"date": "2023-07-14", "close": 0.031, "volume": 1004245.0}, {"date": "2023-07-17", "close": 0.03, "volume": 761183.0}, {"date": "2023-07-18", "close": 0.029, "volume": 310932.0}, {"date": "2023-07-19", "close": 0.028, "volume": 12310241.0}, {"date": "2023-07-20", "close": 0.029, "volume": 675902.0}, {"date": "2023-07-21", "close": 0.031, "volume": 56113.0}, {"date": "2023-07-24", "close": 0.028, "volume": 201227.0}, {"date": "2023-07-25", "close": 0.028, "volume": 312748.0}, {"date": "2023-07-26", "close": 0.027, "volume": 451438.0}, {"date": "2023-07-27", "close": 0.028, "volume": 38584.0}, {"date": "2023-07-28", "close": 0.027, "volume": 1283989.0}, {"date": "2023-07-31", "close": 0.027, "volume": 838333.0}, {"date": "2023-08-01", "close": 0.027, "volume": 117891.0}, {"date": "2023-08-02", "close": 0.028, "volume": 512025.0}, {"date": "2023-08-03", "close": 0.027, "volume": 24081.0}, {"date": "2023-08-04", "close": 0.027, "volume": 509396.0}, {"date": "2023-08-07", "close": 0.027, "volume": 26400.0}, {"date": "2023-08-08", "close": 0.027, "volume": 767707.0}, {"date": "2023-08-09", "close": 0.027, "volume": 543030.0}, {"date": "2023-08-10", "close": 0.027, "volume": 172471.0}, {"date": "2023-08-11", "close": 0.028, "volume": 586050.0}, {"date": "2023-08-14", "close": 0.026, "volume": 2035994.0}, {"date": "2023-08-15", "close": 0.026, "volume": 422025.0}, {"date": "2023-08-16", "close": 0.026, "volume": 17272.0}, {"date": "2023-08-17", "close": 0.025, "volume": 559310.0}, {"date": "2023-08-18", "close": 0.025, "volume": 868166.0}, {"date": "2023-08-21", "close": 0.025, "volume": 292112.0}, {"date": "2023-08-22", "close": 0.024, "volume": 1633952.0}, {"date": "2023-08-23", "close": 0.024, "volume": 356769.0}, {"date": "2023-08-24", "close": 0.0245, "volume": 1100008.0}, {"date": "2023-08-25", "close": 0.0245, "volume": 404035.0}, {"date": "2023-08-28", "close": 0.02, "volume": 12129630.0}, {"date": "2023-08-29", "close": 0.022, "volume": 1577603.0}, {"date": "2023-08-30", "close": 0.021, "volume": 1438976.0}, {"date": "2023-08-31", "close": 0.023, "volume": 382272.0}, {"date": "2023-09-01", "close": 0.022, "volume": 346183.0}, {"date": "2023-09-04", "close": 0.022, "volume": 234190.0}, {"date": "2023-09-05", "close": 0.023, "volume": 211550.0}, {"date": "2023-09-06", "close": 0.025, "volume": 529609.0}, {"date": "2023-09-07", "close": 0.024, "volume": 506119.0}, {"date": "2023-09-08", "close": 0.024, "volume": 159707.0}, {"date": "2023-09-11", "close": 0.027, "volume": 1828268.0}, {"date": "2023-09-12", "close": 0.028, "volume": 833368.0}, {"date": "2023-09-13", "close": 0.027, "volume": 68610.0}, {"date": "2023-09-14", "close": 0.025, "volume": 821164.0}, {"date": "2023-09-15", "close": 0.025, "volume": 1453153.0}, {"date": "2023-09-18", "close": 0.024, "volume": 131000.0}, {"date": "2023-09-19", "close": 0.023, "volume": 50000.0}, {"date": "2023-09-20", "close": 0.023, "volume": 656281.0}, {"date": "2023-09-21", "close": 0.024, "volume": 375722.0}, {"date": "2023-09-25", "close": 0.022, "volume": 374197.0}, {"date": "2023-09-26", "close": 0.025, "volume": 53239.0}, {"date": "2023-09-27", "close": 0.022, "volume": 116908.0}, {"date": "2023-09-28", "close": 0.024, "volume": 622461.0}, {"date": "2023-09-29", "close": 0.027, "volume": 923016.0}, {"date": "2023-10-02", "close": 0.027, "volume": 512681.0}, {"date": "2023-10-03", "close": 0.022, "volume": 1179940.0}, {"date": "2023-10-04", "close": 0.022, "volume": 455223.0}, {"date": "2023-10-05", "close": 0.023, "volume": 708869.0}, {"date": "2023-10-06", "close": 0.023, "volume": 53000.0}, {"date": "2023-10-09", "close": 0.023, "volume": 117700.0}, {"date": "2023-10-10", "close": 0.023, "volume": 213294.0}, {"date": "2023-10-11", "close": 0.023, "volume": 12.0}, {"date": "2023-10-12", "close": 0.022, "volume": 114305.0}, {"date": "2023-10-13", "close": 0.021, "volume": 298183.0}, {"date": "2023-10-16", "close": 0.024, "volume": 913631.0}, {"date": "2023-10-17", "close": 0.024, "volume": 131351.0}, {"date": "2023-10-18", "close": 0.023, "volume": 13892749.0}, {"date": "2023-10-19", "close": 0.023, "volume": 624391.0}, {"date": "2023-10-20", "close": 0.024, "volume": 118279.0}, {"date": "2023-10-23", "close": 0.024, "volume": 598528.0}, {"date": "2023-10-24", "close": 0.025, "volume": 747439.0}, {"date": "2023-10-25", "close": 0.026, "volume": 110255.0}, {"date": "2023-10-26", "close": 0.025, "volume": 523908.0}, {"date": "2023-10-27", "close": 0.023, "volume": 1130552.0}, {"date": "2023-10-30", "close": 0.021, "volume": 1938793.0}, {"date": "2023-10-31", "close": 0.021, "volume": 1113041.0}, {"date": "2023-11-01", "close": 0.02, "volume": 7653385.0}, {"date": "2023-11-02", "close": 0.02, "volume": 465371.0}, {"date": "2023-11-03", "close": 0.02, "volume": 3612534.0}, {"date": "2023-11-06", "close": 0.019, "volume": 714584.0}, {"date": "2023-11-07", "close": 0.018, "volume": 332388.0}, {"date": "2023-11-08", "close": 0.019, "volume": 1716000.0}, {"date": "2023-11-09", "close": 0.019, "volume": 564209.0}, {"date": "2023-11-10", "close": 0.018, "volume": 478935.0}, {"date": "2023-11-13", "close": 0.02, "volume": 2353430.0}, {"date": "2023-11-14", "close": 0.021, "volume": 4748040.0}, {"date": "2023-11-15", "close": 0.019, "volume": 273300.0}, {"date": "2023-11-16", "close": 0.018, "volume": 531060.0}, {"date": "2023-11-17", "close": 0.018, "volume": 103584.0}, {"date": "2023-11-20", "close": 0.019, "volume": 1737828.0}, {"date": "2023-11-21", "close": 0.018, "volume": 185006.0}, {"date": "2023-11-22", "close": 0.018, "volume": 272237.0}, {"date": "2023-11-23", "close": 0.018, "volume": 13321.0}, {"date": "2023-11-24", "close": 0.018, "volume": 600024.0}, {"date": "2023-11-27", "close": 0.018, "volume": 104399.0}, {"date": "2023-11-28", "close": 0.018, "volume": 26254.0}, {"date": "2023-11-29", "close": 0.018, "volume": 2978090.0}, {"date": "2023-11-30", "close": 0.017, "volume": 3000.0}, {"date": "2023-12-01", "close": 0.017, "volume": 4339273.0}, {"date": "2023-12-04", "close": 0.015, "volume": 8103005.0}, {"date": "2023-12-05", "close": 0.015, "volume": 1124405.0}, {"date": "2023-12-06", "close": 0.016, "volume": 1711672.0}, {"date": "2023-12-07", "close": 0.016, "volume": 3190215.0}, {"date": "2023-12-08", "close": 0.015, "volume": 689075.0}, {"date": "2023-12-11", "close": 0.014, "volume": 5407207.0}, {"date": "2023-12-12", "close": 0.013, "volume": 9065068.0}, {"date": "2023-12-13", "close": 0.016, "volume": 1652875.0}, {"date": "2023-12-14", "close": 0.015, "volume": 1427554.0}, {"date": "2023-12-15", "close": 0.015, "volume": 93016.0}, {"date": "2023-12-18", "close": 0.015, "volume": 36823.0}, {"date": "2023-12-19", "close": 0.014, "volume": 10949.0}, {"date": "2023-12-20", "close": 0.015, "volume": 238087.0}, {"date": "2023-12-21", "close": 0.015, "volume": 799748.0}, {"date": "2023-12-22", "close": 0.014, "volume": 703898.0}, {"date": "2023-12-27", "close": 0.015, "volume": 69329.0}, {"date": "2023-12-28", "close": 0.016, "volume": 331815.0}, {"date": "2023-12-29", "close": 0.016, "volume": 103722.0}, {"date": "2024-01-02", "close": 0.015, "volume": 24529.0}, {"date": "2024-01-03", "close": 0.015, "volume": 44925.0}, {"date": "2024-01-04", "close": 0.015, "volume": 1181244.0}, {"date": "2024-01-05", "close": 0.015, "volume": 618682.0}, {"date": "2024-01-08", "close": 0.015, "volume": 1481628.0}, {"date": "2024-01-09", "close": 0.015, "volume": 88324.0}, {"date": "2024-01-10", "close": 0.015, "volume": 834.0}, {"date": "2024-01-11", "close": 0.015, "volume": 2704.0}, {"date": "2024-01-12", "close": 0.015, "volume": 285314.0}, {"date": "2024-01-15", "close": 0.016, "volume": 349368.0}, {"date": "2024-01-16", "close": 0.016, "volume": 9708.0}, {"date": "2024-01-17", "close": 0.016, "volume": 309158.0}, {"date": "2024-01-18", "close": 0.017, "volume": 2057.0}, {"date": "2024-01-19", "close": 0.016, "volume": 156946.0}, {"date": "2024-01-22", "close": 0.016, "volume": 32443.0}, {"date": "2024-01-23", "close": 0.015, "volume": 730933.0}, {"date": "2024-01-24", "close": 0.015, "volume": 30396.0}, {"date": "2024-01-25", "close": 0.015, "volume": 20481.0}, {"date": "2024-01-29", "close": 0.015, "volume": 9058.0}, {"date": "2024-01-30", "close": 0.014, "volume": 917866.0}, {"date": "2024-01-31", "close": 0.013, "volume": 2761955.0}, {"date": "2024-02-01", "close": 0.014, "volume": 716385.0}, {"date": "2024-02-02", "close": 0.013, "volume": 159990.0}, {"date": "2024-02-05", "close": 0.014, "volume": 1996655.0}, {"date": "2024-02-06", "close": 0.014, "volume": 554662.0}, {"date": "2024-02-07", "close": 0.014, "volume": 4085.0}, {"date": "2024-02-08", "close": 0.013, "volume": 752641.0}, {"date": "2024-02-09", "close": 0.013, "volume": 498442.0}, {"date": "2024-02-12", "close": 0.013, "volume": 1849894.0}, {"date": "2024-02-13", "close": 0.013, "volume": 1696955.0}, {"date": "2024-02-14", "close": 0.015, "volume": 1937469.0}, {"date": "2024-02-15", "close": 0.015, "volume": 657524.0}, {"date": "2024-02-16", "close": 0.015, "volume": 25000.0}, {"date": "2024-02-19", "close": 0.016, "volume": 678516.0}, {"date": "2024-02-20", "close": 0.017, "volume": 85098.0}, {"date": "2024-02-21", "close": 0.015, "volume": 1128332.0}, {"date": "2024-02-22", "close": 0.015, "volume": 1047494.0}, {"date": "2024-02-23", "close": 0.016, "volume": 252676.0}, {"date": "2024-02-26", "close": 0.016, "volume": 885.0}, {"date": "2024-02-27", "close": 0.016, "volume": 912292.0}, {"date": "2024-02-28", "close": 0.015, "volume": 237405.0}, {"date": "2024-02-29", "close": 0.015, "volume": 1829272.0}, {"date": "2024-03-01", "close": 0.015, "volume": 166866.0}, {"date": "2024-03-04", "close": 0.016, "volume": 559396.0}, {"date": "2024-03-05", "close": 0.015, "volume": 1955455.0}, {"date": "2024-03-06", "close": 0.015, "volume": 1970302.0}, {"date": "2024-03-07", "close": 0.015, "volume": 3332922.0}, {"date": "2024-03-08", "close": 0.015, "volume": 249391.0}, {"date": "2024-03-11", "close": 0.014, "volume": 113831.0}, {"date": "2024-03-12", "close": 0.014, "volume": 5000.0}, {"date": "2024-03-13", "close": 0.015, "volume": 647227.0}, {"date": "2024-03-14", "close": 0.013, "volume": 4286271.0}, {"date": "2024-03-15", "close": 0.014, "volume": 373676.0}, {"date": "2024-03-18", "close": 0.015, "volume": 4150631.0}, {"date": "2024-03-19", "close": 0.014, "volume": 3061968.0}, {"date": "2024-03-20", "close": 0.015, "volume": 2250549.0}, {"date": "2024-03-21", "close": 0.015, "volume": 2320395.0}, {"date": "2024-03-22", "close": 0.017, "volume": 2221481.0}, {"date": "2024-03-25", "close": 0.017, "volume": 420064.0}, {"date": "2024-03-26", "close": 0.016, "volume": 587420.0}, {"date": "2024-03-27", "close": 0.016, "volume": 787588.0}, {"date": "2024-04-02", "close": 0.016, "volume": 96026.0}, {"date": "2024-04-03", "close": 0.015, "volume": 3862242.0}, {"date": "2024-04-04", "close": 0.014, "volume": 1321503.0}, {"date": "2024-04-05", "close": 0.013, "volume": 6424288.0}, {"date": "2024-04-08", "close": 0.015, "volume": 579601.0}, {"date": "2024-04-09", "close": 0.014, "volume": 263807.0}, {"date": "2024-04-10", "close": 0.016, "volume": 957525.0}, {"date": "2024-04-11", "close": 0.015, "volume": 35680.0}, {"date": "2024-04-12", "close": 0.014, "volume": 3991094.0}, {"date": "2024-04-15", "close": 0.014, "volume": 530516.0}, {"date": "2024-04-16", "close": 0.014, "volume": 2161383.0}, {"date": "2024-04-17", "close": 0.014, "volume": 552795.0}, {"date": "2024-04-18", "close": 0.014, "volume": 1420663.0}, {"date": "2024-04-19", "close": 0.014, "volume": 1554290.0}, {"date": "2024-04-22", "close": 0.014, "volume": 10497732.0}, {"date": "2024-04-23", "close": 0.014, "volume": 342499.0}, {"date": "2024-04-24", "close": 0.013, "volume": 1664514.0}, {"date": "2024-04-26", "close": 0.014, "volume": 1773.0}, {"date": "2024-04-29", "close": 0.014, "volume": 846390.0}, {"date": "2024-04-30", "close": 0.013, "volume": 1553572.0}, {"date": "2024-05-01", "close": 0.0135, "volume": 993373.0}, {"date": "2024-05-02", "close": 0.012, "volume": 500892.0}, {"date": "2024-05-03", "close": 0.013, "volume": 239069.0}, {"date": "2024-05-06", "close": 0.013, "volume": 530016.0}, {"date": "2024-05-07", "close": 0.014, "volume": 5017.0}, {"date": "2024-05-08", "close": 0.013, "volume": 500301.0}, {"date": "2024-05-09", "close": 0.012, "volume": 4386032.0}, {"date": "2024-05-10", "close": 0.012, "volume": 295.0}, {"date": "2024-05-13", "close": 0.012, "volume": 248219.0}, {"date": "2024-05-14", "close": 0.014, "volume": 631362.0}, {"date": "2024-05-15", "close": 0.012, "volume": 546294.0}, {"date": "2024-05-16", "close": 0.0125, "volume": 31004.0}, {"date": "2024-05-17", "close": 0.0125, "volume": 1175412.0}, {"date": "2024-05-20", "close": 0.012, "volume": 1003933.0}, {"date": "2024-05-21", "close": 0.013, "volume": 39096.0}, {"date": "2024-05-22", "close": 0.013, "volume": 1216553.0}, {"date": "2024-05-23", "close": 0.013, "volume": 598288.0}, {"date": "2024-05-24", "close": 0.012, "volume": 4241027.0}, {"date": "2024-05-27", "close": 0.013, "volume": 2243123.0}, {"date": "2024-05-29", "close": 0.011, "volume": 2061904.0}, {"date": "2024-05-30", "close": 0.01, "volume": 5380572.0}, {"date": "2024-05-31", "close": 0.011, "volume": 3403738.0}, {"date": "2024-06-03", "close": 0.012, "volume": 1957157.0}, {"date": "2024-06-04", "close": 0.012, "volume": 1461818.0}, {"date": "2024-06-05", "close": 0.011, "volume": 4084227.0}, {"date": "2024-06-06", "close": 0.011, "volume": 100851.0}, {"date": "2024-06-07", "close": 0.011, "volume": 409296.0}, {"date": "2024-06-11", "close": 0.011, "volume": 799529.0}, {"date": "2024-06-12", "close": 0.01, "volume": 271324.0}, {"date": "2024-06-13", "close": 0.0105, "volume": 1164321.0}, {"date": "2024-06-14", "close": 0.01, "volume": 923496.0}, {"date": "2024-06-17", "close": 0.01, "volume": 2310536.0}, {"date": "2024-06-18", "close": 0.01, "volume": 361421.0}, {"date": "2024-06-19", "close": 0.01, "volume": 150109.0}, {"date": "2024-06-20", "close": 0.009, "volume": 3736581.0}, {"date": "2024-06-21", "close": 0.01, "volume": 2211184.0}, {"date": "2024-06-24", "close": 0.01, "volume": 1595007.0}, {"date": "2024-06-25", "close": 0.01, "volume": 1289475.0}, {"date": "2024-06-26", "close": 0.01, "volume": 2832517.0}, {"date": "2024-06-27", "close": 0.011, "volume": 1178651.0}, {"date": "2024-06-28", "close": 0.009, "volume": 570712.0}, {"date": "2024-07-01", "close": 0.011, "volume": 588621.0}, {"date": "2024-07-02", "close": 0.01, "volume": 88257.0}, {"date": "2024-07-03", "close": 0.011, "volume": 2136970.0}, {"date": "2024-07-04", "close": 0.01, "volume": 1591099.0}, {"date": "2024-07-08", "close": 0.011, "volume": 212469.0}, {"date": "2024-07-10", "close": 0.01, "volume": 127417.0}, {"date": "2024-07-12", "close": 0.01, "volume": 1944.0}, {"date": "2024-07-15", "close": 0.011, "volume": 1752425.0}, {"date": "2024-07-16", "close": 0.01, "volume": 4304928.0}, {"date": "2024-07-17", "close": 0.01, "volume": 213740.0}, {"date": "2024-07-18", "close": 0.01, "volume": 704094.0}, {"date": "2024-07-19", "close": 0.011, "volume": 223135.0}, {"date": "2024-07-22", "close": 0.011, "volume": 59333.0}, {"date": "2024-07-24", "close": 0.011, "volume": 12.0}, {"date": "2024-07-25", "close": 0.011, "volume": 1955287.0}, {"date": "2024-07-26", "close": 0.011, "volume": 100000.0}, {"date": "2024-07-29", "close": 0.01, "volume": 1578714.0}, {"date": "2024-07-31", "close": 0.01, "volume": 200312.0}, {"date": "2024-08-01", "close": 0.01, "volume": 4349473.0}, {"date": "2024-08-02", "close": 0.009, "volume": 901378.0}, {"date": "2024-08-05", "close": 0.009, "volume": 1100000.0}, {"date": "2024-08-06", "close": 0.009, "volume": 642500.0}, {"date": "2024-08-07", "close": 0.0095, "volume": 100014.0}, {"date": "2024-08-09", "close": 0.01, "volume": 157199.0}, {"date": "2024-08-13", "close": 0.009, "volume": 35294.0}, {"date": "2024-08-14", "close": 0.0095, "volume": 193239.0}, {"date": "2024-08-16", "close": 0.01, "volume": 217013.0}, {"date": "2024-08-19", "close": 0.01, "volume": 120521.0}, {"date": "2024-08-23", "close": 0.009, "volume": 100000.0}, {"date": "2024-08-26", "close": 0.009, "volume": 60630.0}, {"date": "2024-08-29", "close": 0.009, "volume": 108500.0}, {"date": "2024-08-30", "close": 0.01, "volume": 316072.0}, {"date": "2024-09-02", "close": 0.0095, "volume": 353029.0}, {"date": "2024-09-03", "close": 0.009, "volume": 63902.0}, {"date": "2024-09-04", "close": 0.009, "volume": 1103571.0}, {"date": "2024-09-06", "close": 0.009, "volume": 66500.0}, {"date": "2024-09-09", "close": 0.009, "volume": 132796.0}, {"date": "2024-09-10", "close": 0.009, "volume": 1853162.0}, {"date": "2024-09-11", "close": 0.009, "volume": 38511.0}, {"date": "2024-09-12", "close": 0.009, "volume": 116563.0}, {"date": "2024-09-16", "close": 0.009, "volume": 5452.0}, {"date": "2024-09-17", "close": 0.01, "volume": 39950.0}, {"date": "2024-09-18", "close": 0.009, "volume": 151988.0}, {"date": "2024-09-23", "close": 0.01, "volume": 54447.0}, {"date": "2024-09-24", "close": 0.01, "volume": 25454.0}, {"date": "2024-09-25", "close": 0.01, "volume": 2446219.0}, {"date": "2024-09-26", "close": 0.009, "volume": 67500.0}, {"date": "2024-09-27", "close": 0.009, "volume": 25490.0}, {"date": "2024-09-30", "close": 0.009, "volume": 636280.0}, {"date": "2024-10-02", "close": 0.01, "volume": 1951493.0}, {"date": "2024-10-03", "close": 0.01, "volume": 441614.0}, {"date": "2024-10-04", "close": 0.01, "volume": 20000.0}, {"date": "2024-10-07", "close": 0.009, "volume": 724272.0}, {"date": "2024-10-08", "close": 0.01, "volume": 2035000.0}, {"date": "2024-10-09", "close": 0.009, "volume": 15900.0}, {"date": "2024-10-14", "close": 0.01, "volume": 25518.0}, {"date": "2024-10-15", "close": 0.009, "volume": 84815.0}, {"date": "2024-10-16", "close": 0.0095, "volume": 100372.0}, {"date": "2024-10-17", "close": 0.008, "volume": 1135151.0}, {"date": "2024-10-18", "close": 0.009, "volume": 1208060.0}, {"date": "2024-10-21", "close": 0.009, "volume": 669039.0}, {"date": "2024-10-22", "close": 0.009, "volume": 580067.0}, {"date": "2024-10-23", "close": 0.009, "volume": 487766.0}, {"date": "2024-10-24", "close": 0.01, "volume": 2470301.0}, {"date": "2024-10-25", "close": 0.01, "volume": 407399.0}, {"date": "2024-10-28", "close": 0.01, "volume": 113999.0}, {"date": "2024-10-29", "close": 0.011, "volume": 1436466.0}, {"date": "2024-10-30", "close": 0.01, "volume": 669417.0}, {"date": "2024-10-31", "close": 0.01, "volume": 947184.0}, {"date": "2024-11-01", "close": 0.008, "volume": 4194973.0}, {"date": "2024-11-04", "close": 0.01, "volume": 506241.0}, {"date": "2024-11-06", "close": 0.01, "volume": 3422.0}, {"date": "2024-11-07", "close": 0.009, "volume": 1087582.0}, {"date": "2024-11-08", "close": 0.01, "volume": 835177.0}, {"date": "2024-11-11", "close": 0.01, "volume": 102754.0}, {"date": "2024-11-12", "close": 0.0095, "volume": 172703.0}, {"date": "2024-11-13", "close": 0.0095, "volume": 1590201.0}, {"date": "2024-11-14", "close": 0.0095, "volume": 170483.0}, {"date": "2024-11-15", "close": 0.0095, "volume": 714569.0}, {"date": "2024-11-18", "close": 0.0095, "volume": 100328.0}, {"date": "2024-11-19", "close": 0.01, "volume": 110627.0}, {"date": "2024-11-20", "close": 0.009, "volume": 323109.0}, {"date": "2024-11-21", "close": 0.009, "volume": 1103028.0}, {"date": "2024-11-22", "close": 0.009, "volume": 435036.0}, {"date": "2024-11-25", "close": 0.009, "volume": 976075.0}, {"date": "2024-11-26", "close": 0.009, "volume": 921582.0}, {"date": "2024-11-27", "close": 0.009, "volume": 7305.0}, {"date": "2024-11-28", "close": 0.009, "volume": 121673.0}, {"date": "2024-11-29", "close": 0.008, "volume": 786547.0}, {"date": "2024-12-02", "close": 0.01, "volume": 414207.0}, {"date": "2024-12-03", "close": 0.008, "volume": 440045.0}, {"date": "2024-12-04", "close": 0.009, "volume": 221463.0}, {"date": "2024-12-05", "close": 0.009, "volume": 8951.0}, {"date": "2024-12-06", "close": 0.009, "volume": 75461.0}, {"date": "2024-12-10", "close": 0.009, "volume": 128413.0}, {"date": "2024-12-11", "close": 0.009, "volume": 46948.0}, {"date": "2024-12-13", "close": 0.009, "volume": 14222.0}, {"date": "2024-12-16", "close": 0.009, "volume": 14912.0}, {"date": "2024-12-17", "close": 0.008, "volume": 231232.0}, {"date": "2024-12-18", "close": 0.009, "volume": 918113.0}, {"date": "2024-12-19", "close": 0.008, "volume": 33795.0}, {"date": "2024-12-20", "close": 0.009, "volume": 1073963.0}, {"date": "2024-12-23", "close": 0.008, "volume": 1157.0}, {"date": "2024-12-27", "close": 0.008, "volume": 410850.0}, {"date": "2024-12-30", "close": 0.008, "volume": 69639.0}, {"date": "2024-12-31", "close": 0.009, "volume": 61111.0}, {"date": "2025-01-02", "close": 0.009, "volume": 1800764.0}, {"date": "2025-01-06", "close": 0.008, "volume": 16934.0}, {"date": "2025-01-07", "close": 0.009, "volume": 11888.0}, {"date": "2025-01-08", "close": 0.008, "volume": 2141479.0}, {"date": "2025-01-09", "close": 0.009, "volume": 554449.0}, {"date": "2025-01-10", "close": 0.008, "volume": 660021.0}, {"date": "2025-01-13", "close": 0.008, "volume": 8800.0}, {"date": "2025-01-14", "close": 0.008, "volume": 222052.0}, {"date": "2025-01-15", "close": 0.008, "volume": 305047.0}, {"date": "2025-01-16", "close": 0.009, "volume": 2649907.0}, {"date": "2025-01-17", "close": 0.009, "volume": 75000.0}, {"date": "2025-01-20", "close": 0.008, "volume": 1530000.0}, {"date": "2025-01-21", "close": 0.009, "volume": 229365.0}, {"date": "2025-01-22", "close": 0.01, "volume": 1037931.0}, {"date": "2025-01-23", "close": 0.009, "volume": 130006.0}, {"date": "2025-01-28", "close": 0.009, "volume": 388277.0}, {"date": "2025-01-29", "close": 0.01, "volume": 4526190.0}, {"date": "2025-01-30", "close": 0.011, "volume": 1732104.0}, {"date": "2025-01-31", "close": 0.01, "volume": 72574.0}, {"date": "2025-02-03", "close": 0.0105, "volume": 2494289.0}, {"date": "2025-02-04", "close": 0.01, "volume": 458125.0}, {"date": "2025-02-05", "close": 0.01, "volume": 805602.0}, {"date": "2025-02-06", "close": 0.01, "volume": 164305.0}, {"date": "2025-02-07", "close": 0.009, "volume": 815211.0}, {"date": "2025-02-10", "close": 0.0105, "volume": 139999.0}, {"date": "2025-02-12", "close": 0.01, "volume": 1311826.0}, {"date": "2025-02-13", "close": 0.011, "volume": 1920447.0}, {"date": "2025-02-14", "close": 0.009, "volume": 160000.0}, {"date": "2025-02-18", "close": 0.01, "volume": 11500.0}, {"date": "2025-02-19", "close": 0.009, "volume": 1105.0}, {"date": "2025-02-20", "close": 0.01, "volume": 1000000.0}, {"date": "2025-02-24", "close": 0.009, "volume": 73546.0}, {"date": "2025-02-25", "close": 0.009, "volume": 547243.0}, {"date": "2025-02-26", "close": 0.009, "volume": 1188480.0}, {"date": "2025-02-27", "close": 0.01, "volume": 535646.0}, {"date": "2025-03-05", "close": 0.01, "volume": 218862.0}, {"date": "2025-03-06", "close": 0.009, "volume": 1448221.0}, {"date": "2025-03-07", "close": 0.009, "volume": 74999.0}, {"date": "2025-03-10", "close": 0.01, "volume": 1038137.0}, {"date": "2025-03-11", "close": 0.009, "volume": 505781.0}, {"date": "2025-03-12", "close": 0.009, "volume": 1067.0}, {"date": "2025-03-13", "close": 0.009, "volume": 380051.0}, {"date": "2025-03-14", "close": 0.01, "volume": 912033.0}, {"date": "2025-03-17", "close": 0.009, "volume": 60874.0}, {"date": "2025-03-18", "close": 0.009, "volume": 5876455.0}, {"date": "2025-03-19", "close": 0.01, "volume": 806259.0}, {"date": "2025-03-20", "close": 0.01, "volume": 26869.0}, {"date": "2025-03-21", "close": 0.01, "volume": 27971.0}, {"date": "2025-03-24", "close": 0.01, "volume": 11562.0}, {"date": "2025-03-25", "close": 0.01, "volume": 15000.0}, {"date": "2025-03-26", "close": 0.009, "volume": 3382681.0}, {"date": "2025-03-27", "close": 0.01, "volume": 2650428.0}, {"date": "2025-03-28", "close": 0.01, "volume": 52921.0}, {"date": "2025-04-01", "close": 0.01, "volume": 1031396.0}, {"date": "2025-04-02", "close": 0.0095, "volume": 14.0}, {"date": "2025-04-04", "close": 0.009, "volume": 2011111.0}, {"date": "2025-04-07", "close": 0.01, "volume": 2244880.0}, {"date": "2025-04-08", "close": 0.009, "volume": 500000.0}, {"date": "2025-04-09", "close": 0.008, "volume": 5000000.0}, {"date": "2025-04-10", "close": 0.008, "volume": 294946.0}, {"date": "2025-04-11", "close": 0.008, "volume": 416928.0}, {"date": "2025-04-14", "close": 0.009, "volume": 463000.0}, {"date": "2025-04-16", "close": 0.009, "volume": 24.0}, {"date": "2025-04-17", "close": 0.009, "volume": 2434070.0}, {"date": "2025-04-22", "close": 0.009, "volume": 859468.0}, {"date": "2025-04-23", "close": 0.009, "volume": 1796730.0}, {"date": "2025-04-24", "close": 0.009, "volume": 927899.0}, {"date": "2025-04-28", "close": 0.009, "volume": 1094.0}, {"date": "2025-04-29", "close": 0.009, "volume": 21334.0}, {"date": "2025-05-02", "close": 0.008, "volume": 2364482.0}, {"date": "2025-05-05", "close": 0.008, "volume": 30668.0}, {"date": "2025-05-07", "close": 0.008, "volume": 520858.0}, {"date": "2025-05-08", "close": 0.008, "volume": 178838.0}, {"date": "2025-05-09", "close": 0.009, "volume": 70714.0}, {"date": "2025-05-14", "close": 0.008, "volume": 6519912.0}, {"date": "2025-05-15", "close": 0.009, "volume": 180000.0}, {"date": "2025-05-16", "close": 0.008, "volume": 315691.0}, {"date": "2025-05-19", "close": 0.0085, "volume": 512513.0}, {"date": "2025-05-20", "close": 0.0085, "volume": 50000.0}, {"date": "2025-05-21", "close": 0.008, "volume": 800016.0}, {"date": "2025-05-22", "close": 0.008, "volume": 455452.0}, {"date": "2025-05-23", "close": 0.008, "volume": 905451.0}, {"date": "2025-05-26", "close": 0.008, "volume": 118229.0}, {"date": "2025-05-27", "close": 0.008, "volume": 1550000.0}, {"date": "2025-05-28", "close": 0.007, "volume": 1501300.0}, {"date": "2025-06-02", "close": 0.007, "volume": 585010.0}, {"date": "2025-06-04", "close": 0.0075, "volume": 3101539.0}, {"date": "2025-06-05", "close": 0.008, "volume": 188033.0}, {"date": "2025-06-06", "close": 0.007, "volume": 953522.0}, {"date": "2025-06-10", "close": 0.0075, "volume": 1132960.0}, {"date": "2025-06-11", "close": 0.008, "volume": 1000015.0}, {"date": "2025-06-12", "close": 0.008, "volume": 9406054.0}, {"date": "2025-06-13", "close": 0.008, "volume": 5001663.0}, {"date": "2025-06-16", "close": 0.0075, "volume": 536881.0}, {"date": "2025-06-17", "close": 0.007, "volume": 208385.0}, {"date": "2025-06-18", "close": 0.007, "volume": 35001.0}, {"date": "2025-06-19", "close": 0.007, "volume": 2291579.0}, {"date": "2025-06-20", "close": 0.007, "volume": 460000.0}, {"date": "2025-06-23", "close": 0.007, "volume": 399067.0}, {"date": "2025-06-24", "close": 0.007, "volume": 214686.0}, {"date": "2025-06-25", "close": 0.0075, "volume": 57916.0}, {"date": "2025-06-26", "close": 0.007, "volume": 70000.0}, {"date": "2025-06-27", "close": 0.0075, "volume": 681712.0}, {"date": "2025-06-30", "close": 0.007, "volume": 3085119.0}, {"date": "2025-07-01", "close": 0.007, "volume": 220000.0}, {"date": "2025-07-02", "close": 0.008, "volume": 20016.0}, {"date": "2025-07-03", "close": 0.0075, "volume": 100000.0}, {"date": "2025-07-04", "close": 0.008, "volume": 59202.0}, {"date": "2025-07-07", "close": 0.007, "volume": 20000.0}, {"date": "2025-07-08", "close": 0.007, "volume": 220000.0}, {"date": "2025-07-09", "close": 0.008, "volume": 107782.0}, {"date": "2025-07-10", "close": 0.007, "volume": 500000.0}, {"date": "2025-07-11", "close": 0.007, "volume": 1670015.0}, {"date": "2025-07-14", "close": 0.0075, "volume": 2458357.0}, {"date": "2025-07-15", "close": 0.0075, "volume": 9395.0}, {"date": "2025-07-16", "close": 0.007, "volume": 529826.0}, {"date": "2025-07-17", "close": 0.008, "volume": 125016.0}, {"date": "2025-07-18", "close": 0.007, "volume": 2360417.0}, {"date": "2025-07-21", "close": 0.008, "volume": 701436.0}, {"date": "2025-07-22", "close": 0.007, "volume": 110000.0}, {"date": "2025-07-23", "close": 0.009, "volume": 13644883.0}, {"date": "2025-07-24", "close": 0.009, "volume": 846600.0}, {"date": "2025-07-25", "close": 0.011, "volume": 2732794.0}, {"date": "2025-07-28", "close": 0.009, "volume": 2560919.0}, {"date": "2025-07-30", "close": 0.011, "volume": 2267595.0}, {"date": "2025-07-31", "close": 0.011, "volume": 2231868.0}, {"date": "2025-08-01", "close": 0.011, "volume": 227510.0}, {"date": "2025-08-04", "close": 0.011, "volume": 310157.0}, {"date": "2025-08-05", "close": 0.011, "volume": 432627.0}, {"date": "2025-08-06", "close": 0.011, "volume": 518141.0}, {"date": "2025-08-07", "close": 0.011, "volume": 42779.0}, {"date": "2025-08-08", "close": 0.012, "volume": 127038.0}, {"date": "2025-08-11", "close": 0.011, "volume": 314074.0}, {"date": "2025-08-12", "close": 0.011, "volume": 710194.0}, {"date": "2025-08-14", "close": 0.011, "volume": 1804825.0}, {"date": "2025-08-15", "close": 0.011, "volume": 28351.0}, {"date": "2025-08-18", "close": 0.011, "volume": 8800.0}, {"date": "2025-08-19", "close": 0.011, "volume": 52127.0}, {"date": "2025-08-20", "close": 0.012, "volume": 2175892.0}, {"date": "2025-08-21", "close": 0.013, "volume": 5269143.0}, {"date": "2025-08-22", "close": 0.013, "volume": 10068.0}, {"date": "2025-08-25", "close": 0.011, "volume": 555840.0}, {"date": "2025-08-27", "close": 0.01, "volume": 302606.0}, {"date": "2025-08-29", "close": 0.01, "volume": 264633.0}, {"date": "2025-09-01", "close": 0.01, "volume": 39591.0}, {"date": "2025-09-02", "close": 0.0105, "volume": 120200.0}, {"date": "2025-09-03", "close": 0.01, "volume": 4000.0}, {"date": "2025-09-04", "close": 0.01, "volume": 268564.0}, {"date": "2025-09-05", "close": 0.01, "volume": 267834.0}, {"date": "2025-09-08", "close": 0.009, "volume": 388284.0}, {"date": "2025-09-09", "close": 0.009, "volume": 90000.0}, {"date": "2025-09-11", "close": 0.009, "volume": 870712.0}, {"date": "2025-09-12", "close": 0.009, "volume": 2500278.0}, {"date": "2025-09-15", "close": 0.009, "volume": 234794.0}, {"date": "2025-09-16", "close": 0.009, "volume": 169188.0}, {"date": "2025-09-18", "close": 0.009, "volume": 2000.0}, {"date": "2025-09-19", "close": 0.009, "volume": 293428.0}, {"date": "2025-09-22", "close": 0.009, "volume": 22429.0}, {"date": "2025-09-23", "close": 0.009, "volume": 483395.0}, {"date": "2025-09-24", "close": 0.008, "volume": 114331.0}, {"date": "2025-09-25", "close": 0.008, "volume": 1000.0}, {"date": "2025-09-26", "close": 0.0085, "volume": 206637.0}, {"date": "2025-09-29", "close": 0.009, "volume": 256999.0}, {"date": "2025-09-30", "close": 0.009, "volume": 1627933.0}, {"date": "2025-10-01", "close": 0.009, "volume": 91538.0}, {"date": "2025-10-02", "close": 0.009, "volume": 21252.0}, {"date": "2025-10-06", "close": 0.009, "volume": 1677067.0}, {"date": "2025-10-07", "close": 0.01, "volume": 79.0}, {"date": "2025-10-08", "close": 0.01, "volume": 4.0}, {"date": "2025-10-09", "close": 0.011, "volume": 1377492.0}, {"date": "2025-10-13", "close": 0.011, "volume": 766776.0}, {"date": "2025-10-14", "close": 0.011, "volume": 3567987.0}, {"date": "2025-10-15", "close": 0.011, "volume": 1564975.0}, {"date": "2025-10-16", "close": 0.011, "volume": 253433.0}, {"date": "2025-10-17", "close": 0.011, "volume": 956047.0}, {"date": "2025-10-20", "close": 0.011, "volume": 300568.0}, {"date": "2025-10-21", "close": 0.011, "volume": 111657.0}, {"date": "2025-10-22", "close": 0.01, "volume": 700000.0}, {"date": "2025-10-23", "close": 0.011, "volume": 465492.0}, {"date": "2025-10-24", "close": 0.011, "volume": 171475.0}, {"date": "2025-10-27", "close": 0.01, "volume": 568122.0}, {"date": "2025-10-28", "close": 0.011, "volume": 66577.0}, {"date": "2025-10-29", "close": 0.01, "volume": 65995.0}, {"date": "2025-10-30", "close": 0.01, "volume": 187241.0}, {"date": "2025-10-31", "close": 0.01, "volume": 667384.0}, {"date": "2025-11-03", "close": 0.01, "volume": 630554.0}, {"date": "2025-11-04", "close": 0.0115, "volume": 4536242.0}, {"date": "2025-11-05", "close": 0.012, "volume": 3092821.0}, {"date": "2025-11-06", "close": 0.012, "volume": 1478722.0}, {"date": "2025-11-07", "close": 0.012, "volume": 897612.0}, {"date": "2025-11-10", "close": 0.012, "volume": 1034900.0}, {"date": "2025-11-11", "close": 0.012, "volume": 1793333.0}, {"date": "2025-11-12", "close": 0.0125, "volume": 759.0}, {"date": "2025-11-13", "close": 0.012, "volume": 1500000.0}, {"date": "2025-11-14", "close": 0.012, "volume": 1800547.0}, {"date": "2025-11-17", "close": 0.012, "volume": 9995.0}, {"date": "2025-11-18", "close": 0.013, "volume": 1924122.0}, {"date": "2025-11-19", "close": 0.015, "volume": 1400585.0}, {"date": "2025-11-20", "close": 0.014, "volume": 524657.0}, {"date": "2025-11-21", "close": 0.014, "volume": 359280.0}, {"date": "2025-11-24", "close": 0.013, "volume": 382751.0}, {"date": "2025-11-25", "close": 0.013, "volume": 266620.0}, {"date": "2025-11-26", "close": 0.013, "volume": 314201.0}, {"date": "2025-11-27", "close": 0.018, "volume": 55419384.0}, {"date": "2025-11-28", "close": 0.017, "volume": 17481170.0}, {"date": "2025-12-01", "close": 0.016, "volume": 3134643.0}, {"date": "2025-12-02", "close": 0.018, "volume": 1651310.0}, {"date": "2025-12-03", "close": 0.018, "volume": 1626301.0}, {"date": "2025-12-04", "close": 0.017, "volume": 3162731.0}, {"date": "2025-12-05", "close": 0.017, "volume": 1744475.0}, {"date": "2025-12-08", "close": 0.018, "volume": 14555.0}, {"date": "2025-12-09", "close": 0.017, "volume": 2210582.0}, {"date": "2025-12-10", "close": 0.017, "volume": 305598.0}, {"date": "2025-12-11", "close": 0.017, "volume": 3136700.0}, {"date": "2025-12-12", "close": 0.015, "volume": 4012808.0}, {"date": "2025-12-15", "close": 0.016, "volume": 206159.0}, {"date": "2025-12-16", "close": 0.016, "volume": 805108.0}, {"date": "2025-12-17", "close": 0.015, "volume": 788519.0}, {"date": "2025-12-18", "close": 0.016, "volume": 2678284.0}, {"date": "2025-12-22", "close": 0.015, "volume": 1476374.0}, {"date": "2025-12-23", "close": 0.015, "volume": 820336.0}, {"date": "2025-12-24", "close": 0.014, "volume": 2596326.0}, {"date": "2025-12-29", "close": 0.014, "volume": 1649359.0}, {"date": "2025-12-30", "close": 0.015, "volume": 272144.0}, {"date": "2025-12-31", "close": 0.015, "volume": 6159674.0}, {"date": "2026-01-02", "close": 0.015, "volume": 1129587.0}, {"date": "2026-01-05", "close": 0.015, "volume": 881866.0}, {"date": "2026-01-06", "close": 0.016, "volume": 261145.0}, {"date": "2026-01-07", "close": 0.016, "volume": 728002.0}, {"date": "2026-01-08", "close": 0.015, "volume": 962873.0}, {"date": "2026-01-09", "close": 0.015, "volume": 61258.0}, {"date": "2026-01-12", "close": 0.016, "volume": 894075.0}, {"date": "2026-01-13", "close": 0.018, "volume": 1459322.0}, {"date": "2026-01-14", "close": 0.017, "volume": 498111.0}, {"date": "2026-01-15", "close": 0.016, "volume": 1230509.0}, {"date": "2026-01-16", "close": 0.018, "volume": 928780.0}, {"date": "2026-01-19", "close": 0.018, "volume": 222826.0}, {"date": "2026-01-20", "close": 0.015, "volume": 1398873.0}, {"date": "2026-01-21", "close": 0.016, "volume": 1413494.0}, {"date": "2026-01-22", "close": 0.016, "volume": 465182.0}, {"date": "2026-01-23", "close": 0.017, "volume": 7744275.0}, {"date": "2026-01-27", "close": 0.017, "volume": 1682390.0}, {"date": "2026-01-28", "close": 0.017, "volume": 51177787.0}, {"date": "2026-01-29", "close": 0.017, "volume": 1490096.0}, {"date": "2026-01-30", "close": 0.021, "volume": 5403959.0}, {"date": "2026-02-02", "close": 0.019, "volume": 624820.0}, {"date": "2026-02-03", "close": 0.021, "volume": 127864.0}, {"date": "2026-02-04", "close": 0.022, "volume": 2097941.0}, {"date": "2026-02-05", "close": 0.02, "volume": 640762.0}, {"date": "2026-02-06", "close": 0.019, "volume": 3139772.0}, {"date": "2026-02-09", "close": 0.025, "volume": 6539069.0}, {"date": "2026-02-10", "close": 0.027, "volume": 2687849.0}, {"date": "2026-02-11", "close": 0.022, "volume": 9284309.0}, {"date": "2026-02-12", "close": 0.024, "volume": 396497.0}, {"date": "2026-02-13", "close": 0.022, "volume": 1092110.0}, {"date": "2026-02-16", "close": 0.023, "volume": 1392625.0}, {"date": "2026-02-17", "close": 0.023, "volume": 226368.0}, {"date": "2026-02-18", "close": 0.021, "volume": 1605436.0}, {"date": "2026-02-19", "close": 0.02, "volume": 1620354.0}, {"date": "2026-02-20", "close": 0.022, "volume": 1033910.0}, {"date": "2026-02-23", "close": 0.022, "volume": 308113.0}, {"date": "2026-02-24", "close": 0.022, "volume": 110247.0}, {"date": "2026-02-25", "close": 0.022, "volume": 4013975.0}, {"date": "2026-02-26", "close": 0.023, "volume": 575679.0}, {"date": "2026-02-27", "close": 0.022, "volume": 1024188.0}, {"date": "2026-03-02", "close": 0.024, "volume": 4079006.0}, {"date": "2026-03-03", "close": 0.027, "volume": 12866866.0}, {"date": "2026-03-04", "close": 0.026, "volume": 7180975.0}, {"date": "2026-03-05", "close": 0.024, "volume": 1949899.0}, {"date": "2026-03-06", "close": 0.023, "volume": 4337131.0}, {"date": "2026-03-09", "close": 0.029, "volume": 9858943.0}, {"date": "2026-03-10", "close": 0.024, "volume": 6048973.0}, {"date": "2026-03-11", "close": 0.024, "volume": 1989870.0}, {"date": "2026-03-12", "close": 0.026, "volume": 3990120.0}, {"date": "2026-03-13", "close": 0.026, "volume": 2501436.0}, {"date": "2026-03-16", "close": 0.025, "volume": 2419566.0}, {"date": "2026-03-17", "close": 0.025, "volume": 966267.0}, {"date": "2026-03-18", "close": 0.026, "volume": 4511055.0}, {"date": "2026-03-19", "close": 0.026, "volume": 6095184.0}, {"date": "2026-03-20", "close": 0.022, "volume": 3143210.0}, {"date": "2026-03-23", "close": 0.02, "volume": 1783978.0}, {"date": "2026-03-24", "close": 0.019, "volume": 2118419.0}, {"date": "2026-03-25", "close": 0.019, "volume": 3445211.0}, {"date": "2026-03-26", "close": 0.021, "volume": 1087522.0}, {"date": "2026-03-27", "close": 0.023, "volume": 1372902.0}, {"date": "2026-03-30", "close": 0.022, "volume": 3708591.0}, {"date": "2026-03-31", "close": 0.021, "volume": 4425613.0}, {"date": "2026-04-01", "close": 0.021, "volume": 3429369.0}, {"date": "2026-04-02", "close": 0.023, "volume": 2319505.0}, {"date": "2026-04-07", "close": 0.023, "volume": 1245911.0}, {"date": "2026-04-08", "close": 0.022, "volume": 2635260.0}, {"date": "2026-04-09", "close": 0.022, "volume": 120735.0}, {"date": "2026-04-10", "close": 0.023, "volume": 1695515.0}, {"date": "2026-04-13", "close": 0.022, "volume": 857584.0}, {"date": "2026-04-14", "close": 0.023, "volume": 1111226.0}, {"date": "2026-04-15", "close": 0.022, "volume": 2284903.0}, {"date": "2026-04-16", "close": 0.022, "volume": 434011.0}, {"date": "2026-04-17", "close": 0.023, "volume": 341564.0}, {"date": "2026-04-20", "close": 0.022, "volume": 2638067.0}, {"date": "2026-04-21", "close": 0.023, "volume": 1247757.0}, {"date": "2026-04-22", "close": 0.02, "volume": 4231093.0}, {"date": "2026-04-23", "close": 0.02, "volume": 390402.0}, {"date": "2026-04-24", "close": 0.021, "volume": 100372.0}, {"date": "2026-04-27", "close": 0.021, "volume": 454681.0}, {"date": "2026-04-28", "close": 0.02, "volume": 560469.0}, {"date": "2026-04-29", "close": 0.022, "volume": 56623.0}, {"date": "2026-04-30", "close": 0.022, "volume": 53252.0}, {"date": "2026-05-01", "close": 0.02, "volume": 448217.0}, {"date": "2026-05-04", "close": 0.02, "volume": 554307.0}, {"date": "2026-05-05", "close": 0.021, "volume": 260104.0}, {"date": "2026-05-06", "close": 0.022, "volume": 564117.0}, {"date": "2026-05-07", "close": 0.02, "volume": 1347662.0}, {"date": "2026-05-08", "close": 0.02, "volume": 246769.0}, {"date": "2026-05-11", "close": 0.02, "volume": 77871.0}, {"date": "2026-05-12", "close": 0.018, "volume": 3249796.0}, {"date": "2026-05-13", "close": 0.019, "volume": 268281.0}, {"date": "2026-05-14", "close": 0.02, "volume": 105061.0}, {"date": "2026-05-15", "close": 0.019, "volume": 597791.0}, {"date": "2026-05-18", "close": 0.019, "volume": 689872.0}, {"date": "2026-05-19", "close": 0.02, "volume": 170971.0}, {"date": "2026-05-20", "close": 0.019, "volume": 506813.0}, {"date": "2026-05-21", "close": 0.016, "volume": 2855653.0}, {"date": "2026-05-22", "close": 0.016, "volume": 156428.0}, {"date": "2026-05-25", "close": 0.016, "volume": 519407.0}, {"date": "2026-05-26", "close": 0.017, "volume": 2538403.0}, {"date": "2026-05-27", "close": 0.017, "volume": 283248.0}, {"date": "2026-05-28", "close": 0.017, "volume": 251124.0}, {"date": "2026-05-29", "close": 0.016, "volume": 871090.0}, {"date": "2026-06-01", "close": 0.016, "volume": 301973.0}, {"date": "2026-06-02", "close": 0.016, "volume": 575011.0}, {"date": "2026-06-03", "close": 0.017, "volume": 2718259.0}, {"date": "2026-06-04", "close": 0.018, "volume": 1153469.0}, {"date": "2026-06-05", "close": 0.017, "volume": 224014.0}, {"date": "2026-06-09", "close": 0.018, "volume": 73003.0}, {"date": "2026-06-10", "close": 0.018, "volume": 59586.0}, {"date": "2026-06-11", "close": 0.017, "volume": 873972.0}, {"date": "2026-06-12", "close": 0.017, "volume": 264469.0}, {"date": "2026-06-15", "close": 0.015, "volume": 763937.0}, {"date": "2026-06-16", "close": 0.016, "volume": 705398.0}, {"date": "2026-06-17", "close": 0.016, "volume": 2.0}, {"date": "2026-06-18", "close": 0.016, "volume": 6695922.0}, {"date": "2026-06-19", "close": 0.015, "volume": 240904.0}, {"date": "2026-06-22", "close": 0.016, "volume": 556694.0}, {"date": "2026-06-23", "close": 0.015, "volume": 1002392.0}, {"date": "2026-06-24", "close": 0.015, "volume": 626419.0}, {"date": "2026-06-25", "close": 0.015, "volume": 1366377.0}, {"date": "2026-06-26", "close": 0.015, "volume": 745851.0}, {"date": "2026-06-29", "close": 0.017, "volume": 1130485.0}, {"date": "2026-06-30", "close": 0.015, "volume": 1009983.0}, {"date": "2026-07-02", "close": 0.017, "volume": 2171332.0}, {"date": "2026-07-03", "close": 0.021, "volume": 1980558.0}, {"date": "2026-07-06", "close": 0.021, "volume": 361401.0}, {"date": "2026-07-07", "close": 0.021, "volume": 251129.0}, {"date": "2026-07-08", "close": 0.021, "volume": 301537.0}, {"date": "2026-07-09", "close": 0.022, "volume": 695228.0}, {"date": "2026-07-10", "close": 0.02, "volume": 134814.0}, {"date": "2026-07-13", "close": 0.022, "volume": 1093128.0}, {"date": "2026-07-14", "close": 0.021, "volume": 55633.0}, {"date": "2026-07-15", "close": 0.021, "volume": 1526648.0}, {"date": "2026-07-16", "close": 0.02, "volume": 637281.0}, {"date": "2026-07-17", "close": 0.02, "volume": 334358.0}, {"date": "2026-07-20", "close": 0.02, "volume": 622262.0}, {"date": "2026-07-21", "close": 0.021, "volume": 348888.0}, {"date": "2026-07-22", "close": 0.021, "volume": 126763.0}, {"date": "2026-07-23", "close": 0.02, "volume": 151421.0}, {"date": "2026-07-24", "close": 0.019, "volume": 634750.0}, {"date": "2026-07-27", "close": 0.02, "volume": 912433.0}, {"date": "2026-07-28", "close": 0.022, "volume": 513723.0}, {"date": "2026-07-29", "close": 0.021, "volume": 2263622.0}, {"date": "2026-07-30", "close": 0.02, "volume": 410893.0}, {"date": "2026-07-31", "close": 0.02, "volume": 144447.0}, {"date": "2026-08-03", "close": 0.019, "volume": 114533.0}, {"date": "2026-08-04", "close": 0.018, "volume": 570562.0}, {"date": "2026-08-05", "close": 0.018, "volume": 1635318.0}, {"date": "2026-08-06", "close": 0.02, "volume": 1023158.0}, {"date": "2026-08-07", "close": 0.02, "volume": 681.0}, {"date": "2026-08-10", "close": 0.02, "volume": 641580.0}, {"date": "2026-08-11", "close": 0.023, "volume": 9530098.0}, {"date": "2026-08-12", "close": 0.023, "volume": 2004310.0}, {"date": "2026-08-13", "close": 0.023, "volume": 747733.0}, {"date": "2026-08-14", "close": 0.024, "volume": 3848601.0}, {"date": "2026-08-17", "close": 0.028, "volume": 11389858.0}, {"date": "2026-08-18", "close": 0.029, "volume": 3549573.0}, {"date": "2026-08-19", "close": 0.027, "volume": 2411713.0}, {"date": "2026-08-20", "close": 0.028, "volume": 1710341.0}, {"date": "2026-08-21", "close": 0.0285, "volume": 1075173.0}, {"date": "2026-08-24", "close": 0.0335, "volume": 4995601.0}, {"date": "2026-08-25", "close": 0.031, "volume": 444899.0}, {"date": "2026-08-26", "close": 0.03, "volume": 2689344.0}, {"date": "2026-08-27", "close": 0.03, "volume": 3579023.0}, {"date": "2026-08-28", "close": 0.028, "volume": 1195029.0}, {"date": "2026-08-31", "close": 0.029, "volume": 79614.0}, {"date": "2026-09-01", "close": 0.029, "volume": 804804.0}, {"date": "2026-09-02", "close": 0.028, "volume": 336104.0}, {"date": "2026-09-03", "close": 0.027, "volume": 1636866.0}, {"date": "2026-09-04", "close": 0.028, "volume": 286593.0}, {"date": "2026-09-07", "close": 0.027, "volume": 42103.0}, {"date": "2026-09-08", "close": 0.028, "volume": 2282229.0}, {"date": "2026-09-09", "close": 0.028, "volume": 1102324.0}, {"date": "2026-09-10", "close": 0.03, "volume": 1841895.0}, {"date": "2026-09-11", "close": 0.03, "volume": 1969274.0}, {"date": "2026-09-14", "close": 0.029, "volume": 2387547.0}, {"date": "2026-09-15", "close": 0.031, "volume": 2496020.0}, {"date": "2026-09-16", "close": 0.031, "volume": 936061.0}, {"date": "2026-09-17", "close": 0.029, "volume": 102358.0}, {"date": "2026-09-18", "close": 0.0295, "volume": 922898.0}], "refreshing": true}