{"ticker": "DTR", "overview": {"name": "Dateline Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DTR", "has_prices": true, "as_of": "2026-09-18", "last": 0.067, "prev_close": 0.07, "change": -0.0030000000000000027, "change_pct": -0.04285714285714289, "session_volume": 90763940.0, "vwap_5": 0.06872519136367457, "vwap_20": 0.075589602046949, "vwap_60": 0.11415522875019736, "vwap_250": 0.3082721234337735, "high_52w": 0.555, "low_52w": 0.067, "avg_volume_20": 14113453.8, "sessions": 400, "market_cap": {"value": 281003477.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161226", "src": "ASX", "ticker": "DTR", "cik": "", "company": "Dateline Resources Limited", "company_raw": "Dateline Resources 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 DTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161226", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 948}, {"id": "ASX-03159387", "src": "ASX", "ticker": "DTR", "cik": "", "company": "Dateline Resources Limited", "company_raw": "Dateline Resources 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 DTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159387", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "ASX-03142552", "src": "ASX", "ticker": "DTR", "cik": "", "company": "Dateline Resources Limited", "company_raw": "Dateline Resources 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 DTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142552", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58548}, {"id": "ASX-03124962", "src": "ASX", "ticker": "DTR", "cik": "", "company": "Dateline Resources Limited", "company_raw": "Dateline Resources 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": "A director just moved their DTR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124962", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Ferguson", "notice_type": "3Y", "direct_shares": 27261968.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138493-2A1698550", "needs_ocr": 0}], "directors": [{"name": "Anthony Ferguson", "first_seen": "2026-09-22", "last_seen": "2026-09-22", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "DTR", "effective": "", "evidence": "DTR appeared in the ASX universe as Dateline Resources Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.853127"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "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/2924-03157167-2A1707883"}, {"date": "2026-11-02", "form": "Other", "title": "US Court Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157059-2A1707802"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Corporate Governance Policies", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156354-2A1707476"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156350-2A1707475"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155328-2A1707009"}], "performance": {"ticker": "DTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-06-23", "close": 2.7275, "volume": 7333.0}, {"date": "2011-06-24", "close": 2.5229375, "volume": 2200.0}, {"date": "2011-06-27", "close": 2.318375, "volume": 23098.0}, {"date": "2011-07-04", "close": 2.182, "volume": 15368.0}, {"date": "2011-07-05", "close": 2.182, "volume": 2193.0}, {"date": "2011-07-08", "close": 2.318375, "volume": 16117.0}, {"date": "2011-07-11", "close": 2.2501875, "volume": 3666.0}, {"date": "2011-07-12", "close": 2.2501875, "volume": 1100.0}, {"date": "2011-07-13", "close": 2.2501875, "volume": 733.0}, {"date": "2011-07-14", "close": 2.182, "volume": 1833.0}, {"date": "2011-07-18", "close": 2.182, "volume": 8969.0}, {"date": "2011-07-19", "close": 2.182, "volume": 6966.0}, {"date": "2011-07-21", "close": 2.318375, "volume": 4400.0}, {"date": "2011-07-22", "close": 2.6593125, "volume": 4033.0}, {"date": "2011-07-25", "close": 2.318375, "volume": 2053.0}, {"date": "2011-07-26", "close": 2.318375, "volume": 731.0}, {"date": "2011-07-27", "close": 2.318375, "volume": 1467.0}, {"date": "2011-08-01", "close": 2.3865625, "volume": 1100.0}, {"date": "2011-08-03", "close": 2.3865625, "volume": 183.0}, {"date": "2011-08-04", "close": 2.318375, "volume": 735.0}, {"date": "2011-08-05", "close": 2.182, "volume": 229.0}, {"date": "2011-08-08", "close": 1.90925, "volume": 3666.0}, {"date": "2011-08-10", "close": 1.90925, "volume": 731.0}, {"date": "2011-08-11", "close": 1.8410625, "volume": 13901.0}, {"date": "2011-08-12", "close": 1.90925, "volume": 3666.0}, {"date": "2011-08-16", "close": 1.8410625, "volume": 8064.0}, {"date": "2011-08-18", "close": 1.9774375, "volume": 9274.0}, {"date": "2011-08-19", "close": 1.8410625, "volume": 733.0}, {"date": "2011-08-22", "close": 1.8410625, "volume": 4400.0}, {"date": "2011-08-24", "close": 1.772875, "volume": 7333.0}, {"date": "2011-08-25", "close": 1.90925, "volume": 1173.0}, {"date": "2011-08-26", "close": 1.90925, "volume": 3666.0}, {"date": "2011-08-29", "close": 1.90925, "volume": 3666.0}, {"date": "2011-08-30", "close": 1.772875, "volume": 3666.0}, {"date": "2011-08-31", "close": 1.772875, "volume": 914.0}, {"date": "2011-09-01", "close": 1.8410625, "volume": 5133.0}, {"date": "2011-09-02", "close": 1.8410625, "volume": 7333.0}, {"date": "2011-09-05", "close": 2.1138125, "volume": 4766.0}, {"date": "2011-09-07", "close": 1.90925, "volume": 3666.0}, {"date": "2011-09-08", "close": 1.90925, "volume": 1393.0}, {"date": "2011-09-14", "close": 1.9774375, "volume": 3666.0}, {"date": "2011-09-15", "close": 1.9774375, "volume": 3300.0}, {"date": "2011-09-16", "close": 1.9774375, "volume": 3666.0}, {"date": "2011-09-19", "close": 1.9774375, "volume": 220.0}, {"date": "2011-09-22", "close": 1.90925, "volume": 1467.0}, {"date": "2011-09-28", "close": 1.9774375, "volume": 7333.0}, {"date": "2011-09-30", "close": 1.9774375, "volume": 3723.0}, {"date": "2011-10-04", "close": 1.8410625, "volume": 36664.0}, {"date": "2011-10-20", "close": 1.8410625, "volume": 8249.0}, {"date": "2011-10-27", "close": 1.8410625, "volume": 10999.0}, {"date": "2011-11-03", "close": 1.8410625, "volume": 2693.0}, {"date": "2011-11-04", "close": 1.772875, "volume": 3666.0}, {"date": "2011-11-07", "close": 1.772875, "volume": 6473.0}, {"date": "2011-11-08", "close": 1.8410625, "volume": 9166.0}, {"date": "2011-11-11", "close": 2.1138125, "volume": 7333.0}, {"date": "2011-11-16", "close": 1.8410625, "volume": 733.0}, {"date": "2011-11-17", "close": 2.1138125, "volume": 2750.0}, {"date": "2011-11-23", "close": 1.772875, "volume": 3666.0}, {"date": "2011-12-13", "close": 1.6365, "volume": 733.0}, {"date": "2011-12-23", "close": 1.6365, "volume": 1833.0}, {"date": "2011-12-28", "close": 1.6365, "volume": 733.0}, {"date": "2011-12-30", "close": 1.6365, "volume": 1100.0}, {"date": "2012-01-04", "close": 1.90925, "volume": 3666.0}, {"date": "2012-01-05", "close": 1.9774375, "volume": 3666.0}, {"date": "2012-01-19", "close": 1.8410625, "volume": 733.0}, {"date": "2012-01-25", "close": 1.6365, "volume": 733.0}, {"date": "2012-01-31", "close": 1.500125, "volume": 7699.0}, {"date": "2012-02-14", "close": 1.500125, "volume": 3666.0}, {"date": "2012-02-27", "close": 1.772875, "volume": 1173.0}, {"date": "2012-02-28", "close": 1.772875, "volume": 917.0}, {"date": "2012-02-29", "close": 1.772875, "volume": 7333.0}, {"date": "2012-03-01", "close": 1.772875, "volume": 2676.0}, {"date": "2012-03-02", "close": 1.772875, "volume": 1833.0}, {"date": "2012-03-08", "close": 1.8410625, "volume": 3666.0}, {"date": "2012-03-09", "close": 1.90925, "volume": 733.0}, {"date": "2012-03-13", "close": 1.90925, "volume": 3666.0}, {"date": "2012-03-14", "close": 1.772875, "volume": 7773.0}, {"date": "2012-03-16", "close": 2.318375, "volume": 1467.0}, {"date": "2012-03-26", "close": 2.182, "volume": 14665.0}, {"date": "2012-03-29", "close": 2.045625, "volume": 3666.0}, {"date": "2012-04-10", "close": 1.8410625, "volume": 7333.0}, {"date": "2012-04-18", "close": 1.90925, "volume": 733.0}, {"date": "2012-04-19", "close": 1.90925, "volume": 1467.0}, {"date": "2012-04-24", "close": 2.045625, "volume": 2200.0}, {"date": "2012-04-26", "close": 2.045625, "volume": 0.0}, {"date": "2012-04-27", "close": 2.045625, "volume": 1980.0}, {"date": "2012-04-30", "close": 2.045625, "volume": 1650.0}, {"date": "2012-05-01", "close": 1.8410625, "volume": 3703.0}, {"date": "2012-05-09", "close": 1.772875, "volume": 834.0}, {"date": "2012-05-16", "close": 1.6365, "volume": 926.0}, {"date": "2012-05-22", "close": 1.500125, "volume": 917.0}, {"date": "2012-06-25", "close": 1.36375, "volume": 7149.0}, {"date": "2012-06-27", "close": 0.954625, "volume": 12282.0}, {"date": "2012-06-28", "close": 1.091, "volume": 2346.0}, {"date": "2012-07-04", "close": 1.091, "volume": 3666.0}, {"date": "2012-07-27", "close": 0.954625, "volume": 3666.0}, {"date": "2012-08-03", "close": 0.954625, "volume": 2933.0}, {"date": "2012-08-07", "close": 0.9137125, "volume": 1833.0}, {"date": "2012-08-10", "close": 1.03645, "volume": 1833.0}, {"date": "2012-08-14", "close": 1.091, "volume": 3201.0}, {"date": "2012-08-22", "close": 1.1046375, "volume": 733.0}, {"date": "2012-08-27", "close": 1.227375, "volume": 7333.0}, {"date": "2012-09-04", "close": 1.25465, "volume": 5107.0}, {"date": "2012-09-06", "close": 1.25465, "volume": 2225.0}, {"date": "2012-09-10", "close": 1.25465, "volume": 1441.0}, {"date": "2012-09-14", "close": 1.2410125, "volume": 6966.0}, {"date": "2012-09-19", "close": 1.2410125, "volume": 7919.0}, {"date": "2012-09-20", "close": 1.227375, "volume": 5254.0}, {"date": "2012-09-25", "close": 1.227375, "volume": 1910.0}, {"date": "2012-09-27", "close": 1.118275, "volume": 21632.0}, {"date": "2012-09-28", "close": 1.227375, "volume": 5102.0}, {"date": "2012-10-22", "close": 1.9774375, "volume": 203261.0}, {"date": "2012-10-23", "close": 1.8410625, "volume": 36910.0}, {"date": "2012-10-24", "close": 2.591125, "volume": 193646.0}, {"date": "2012-10-25", "close": 2.45475, "volume": 147406.0}, {"date": "2012-10-26", "close": 2.318375, "volume": 31306.0}, {"date": "2012-10-29", "close": 2.6593125, "volume": 161725.0}, {"date": "2012-10-30", "close": 2.6593125, "volume": 46536.0}, {"date": "2012-10-31", "close": 3.00025, "volume": 264062.0}, {"date": "2012-11-01", "close": 3.4775625, "volume": 181508.0}, {"date": "2012-11-02", "close": 3.4775625, "volume": 163671.0}, {"date": "2012-11-05", "close": 3.2048125, "volume": 65025.0}, {"date": "2012-11-06", "close": 3.00025, "volume": 137316.0}, {"date": "2012-11-07", "close": 3.00025, "volume": 74630.0}, {"date": "2012-11-08", "close": 3.136625, "volume": 143287.0}, {"date": "2012-11-09", "close": 2.9320625, "volume": 45768.0}, {"date": "2012-11-12", "close": 3.136625, "volume": 138871.0}, {"date": "2012-11-13", "close": 2.7275, "volume": 57003.0}, {"date": "2012-11-14", "close": 2.7275, "volume": 29439.0}, {"date": "2012-11-15", "close": 2.591125, "volume": 38120.0}, {"date": "2012-11-16", "close": 2.591125, "volume": 21595.0}, {"date": "2012-11-19", "close": 2.7275, "volume": 12770.0}, {"date": "2012-11-20", "close": 2.7275, "volume": 32227.0}, {"date": "2012-11-21", "close": 2.7275, "volume": 16975.0}, {"date": "2012-11-22", "close": 2.45475, "volume": 85315.0}, {"date": "2012-11-23", "close": 2.3865625, "volume": 92716.0}, {"date": "2012-11-26", "close": 2.1138125, "volume": 61254.0}, {"date": "2012-11-27", "close": 2.1138125, "volume": 10889.0}, {"date": "2012-11-28", "close": 2.1138125, "volume": 6997.0}, {"date": "2012-11-29", "close": 2.1138125, "volume": 623.0}, {"date": "2012-11-30", "close": 2.2501875, "volume": 13970.0}, {"date": "2012-12-03", "close": 2.2501875, "volume": 9755.0}, {"date": "2012-12-04", "close": 2.1138125, "volume": 9533.0}, {"date": "2012-12-05", "close": 2.045625, "volume": 9899.0}, {"date": "2012-12-06", "close": 2.045625, "volume": 7773.0}, {"date": "2012-12-07", "close": 2.182, "volume": 4651.0}, {"date": "2012-12-10", "close": 2.182, "volume": 26786.0}, {"date": "2012-12-12", "close": 2.318375, "volume": 1833.0}, {"date": "2012-12-13", "close": 2.182, "volume": 14277.0}, {"date": "2012-12-14", "close": 2.182, "volume": 4400.0}, {"date": "2012-12-17", "close": 2.182, "volume": 229.0}, {"date": "2012-12-18", "close": 1.8410625, "volume": 22065.0}, {"date": "2012-12-19", "close": 1.8410625, "volume": 220.0}, {"date": "2012-12-20", "close": 1.90925, "volume": 6902.0}, {"date": "2012-12-21", "close": 2.045625, "volume": 5564.0}, {"date": "2012-12-24", "close": 2.045625, "volume": 5857.0}, {"date": "2012-12-31", "close": 2.045625, "volume": 147.0}, {"date": "2013-01-02", "close": 2.045625, "volume": 7662.0}, {"date": "2013-01-03", "close": 2.182, "volume": 733.0}, {"date": "2013-01-04", "close": 2.318375, "volume": 12652.0}, {"date": "2013-01-07", "close": 2.6593125, "volume": 80429.0}, {"date": "2013-01-08", "close": 2.45475, "volume": 70101.0}, {"date": "2013-01-09", "close": 2.7275, "volume": 168875.0}, {"date": "2013-01-10", "close": 2.7956875, "volume": 61618.0}, {"date": "2013-01-11", "close": 2.7275, "volume": 41788.0}, {"date": "2013-01-14", "close": 2.591125, "volume": 13316.0}, {"date": "2013-01-15", "close": 2.591125, "volume": 2369.0}, {"date": "2013-01-16", "close": 2.7956875, "volume": 7919.0}, {"date": "2013-01-17", "close": 2.7275, "volume": 7427.0}, {"date": "2013-01-18", "close": 2.591125, "volume": 10594.0}, {"date": "2013-01-21", "close": 2.2501875, "volume": 21013.0}, {"date": "2013-01-22", "close": 2.2501875, "volume": 1248.0}, {"date": "2013-01-24", "close": 2.2501875, "volume": 1737.0}, {"date": "2013-01-25", "close": 2.3865625, "volume": 10444.0}, {"date": "2013-01-29", "close": 2.2501875, "volume": 5034.0}, {"date": "2013-01-30", "close": 2.318375, "volume": 2064.0}, {"date": "2013-01-31", "close": 2.1138125, "volume": 34024.0}, {"date": "2013-02-01", "close": 2.182, "volume": 24315.0}, {"date": "2013-02-04", "close": 2.1138125, "volume": 5500.0}, {"date": "2013-02-05", "close": 2.1138125, "volume": 2598.0}, {"date": "2013-02-06", "close": 1.90925, "volume": 10650.0}, {"date": "2013-02-08", "close": 2.1138125, "volume": 7925.0}, {"date": "2013-02-11", "close": 2.45475, "volume": 17313.0}, {"date": "2013-02-12", "close": 2.45475, "volume": 7414.0}, {"date": "2013-02-14", "close": 2.2501875, "volume": 6251.0}, {"date": "2013-02-15", "close": 2.1138125, "volume": 1143.0}, {"date": "2013-02-18", "close": 1.9774375, "volume": 13655.0}, {"date": "2013-02-19", "close": 1.90925, "volume": 16394.0}, {"date": "2013-02-20", "close": 2.045625, "volume": 5607.0}, {"date": "2013-02-21", "close": 2.045625, "volume": 5759.0}, {"date": "2013-02-22", "close": 2.1138125, "volume": 6595.0}, {"date": "2013-02-25", "close": 1.336475, "volume": 106199.0}, {"date": "2013-02-26", "close": 1.4319375, "volume": 46430.0}, {"date": "2013-02-27", "close": 1.2955625, "volume": 41402.0}, {"date": "2013-02-28", "close": 1.4319375, "volume": 25666.0}, {"date": "2013-03-01", "close": 1.36375, "volume": 18093.0}, {"date": "2013-03-04", "close": 1.36375, "volume": 1474.0}, {"date": "2013-03-05", "close": 1.36375, "volume": 0.0}, {"date": "2013-03-06", "close": 1.36375, "volume": 3886.0}, {"date": "2013-03-08", "close": 1.3092, "volume": 7893.0}, {"date": "2013-03-11", "close": 1.36375, "volume": 10311.0}, {"date": "2013-03-12", "close": 1.3092, "volume": 3106.0}, {"date": "2013-03-13", "close": 1.2955625, "volume": 16179.0}, {"date": "2013-03-14", "close": 1.36375, "volume": 5155.0}, {"date": "2013-03-15", "close": 1.3092, "volume": 9546.0}, {"date": "2013-03-18", "close": 1.2955625, "volume": 8786.0}, {"date": "2013-03-19", "close": 1.36375, "volume": 27346.0}, {"date": "2013-03-21", "close": 1.5683125, "volume": 18568.0}, {"date": "2013-03-22", "close": 1.5683125, "volume": 57266.0}, {"date": "2013-03-25", "close": 1.4319375, "volume": 8213.0}, {"date": "2013-03-27", "close": 1.4319375, "volume": 1201.0}, {"date": "2013-04-02", "close": 1.36375, "volume": 20532.0}, {"date": "2013-04-03", "close": 1.3228375, "volume": 17358.0}, {"date": "2013-04-04", "close": 1.336475, "volume": 1833.0}, {"date": "2013-04-05", "close": 1.36375, "volume": 660.0}, {"date": "2013-04-08", "close": 1.4319375, "volume": 15441.0}, {"date": "2013-04-09", "close": 1.500125, "volume": 5133.0}, {"date": "2013-04-10", "close": 2.6593125, "volume": 1690216.0}, {"date": "2013-04-11", "close": 1.9774375, "volume": 1823319.0}, {"date": "2013-04-12", "close": 1.90925, "volume": 372876.0}, {"date": "2013-04-15", "close": 1.90925, "volume": 185224.0}, {"date": "2013-04-16", "close": 1.8410625, "volume": 94114.0}, {"date": "2013-04-17", "close": 1.6365, "volume": 87701.0}, {"date": "2013-04-18", "close": 1.4319375, "volume": 123116.0}, {"date": "2013-04-19", "close": 1.500125, "volume": 79220.0}, {"date": "2013-04-22", "close": 1.4319375, "volume": 16491.0}, {"date": "2013-04-23", "close": 1.500125, "volume": 27924.0}, {"date": "2013-04-24", "close": 1.6365, "volume": 87341.0}, {"date": "2013-04-26", "close": 1.5683125, "volume": 18783.0}, {"date": "2013-04-29", "close": 1.772875, "volume": 24921.0}, {"date": "2013-04-30", "close": 1.90925, "volume": 18505.0}, {"date": "2013-05-01", "close": 1.500125, "volume": 85473.0}, {"date": "2013-05-02", "close": 1.500125, "volume": 9918.0}, {"date": "2013-05-03", "close": 1.90925, "volume": 428691.0}, {"date": "2013-05-06", "close": 1.7046875, "volume": 104452.0}, {"date": "2013-05-07", "close": 1.7046875, "volume": 67767.0}, {"date": "2013-05-08", "close": 1.8410625, "volume": 45419.0}, {"date": "2013-05-09", "close": 1.772875, "volume": 33553.0}, {"date": "2013-05-10", "close": 1.7046875, "volume": 9760.0}, {"date": "2013-05-13", "close": 1.772875, "volume": 2200.0}, {"date": "2013-05-14", "close": 1.6365, "volume": 42244.0}, {"date": "2013-05-15", "close": 1.6365, "volume": 22622.0}, {"date": "2013-05-16", "close": 1.500125, "volume": 8383.0}, {"date": "2013-05-17", "close": 1.500125, "volume": 2933.0}, {"date": "2013-05-20", "close": 1.5683125, "volume": 8909.0}, {"date": "2013-05-21", "close": 1.6365, "volume": 6686.0}, {"date": "2013-05-22", "close": 1.8410625, "volume": 17606.0}, {"date": "2013-05-23", "close": 1.90925, "volume": 55466.0}, {"date": "2013-05-24", "close": 1.772875, "volume": 72855.0}, {"date": "2013-05-27", "close": 1.7046875, "volume": 2536.0}, {"date": "2013-05-28", "close": 1.6365, "volume": 5734.0}, {"date": "2013-05-29", "close": 1.772875, "volume": 18698.0}, {"date": "2013-05-30", "close": 1.6365, "volume": 1320.0}, {"date": "2013-06-03", "close": 1.6365, "volume": 5866.0}, {"date": "2013-06-04", "close": 1.500125, "volume": 6966.0}, {"date": "2013-06-05", "close": 1.5683125, "volume": 3300.0}, {"date": "2013-06-06", "close": 1.7046875, "volume": 10876.0}, {"date": "2013-06-11", "close": 1.6365, "volume": 9533.0}, {"date": "2013-06-12", "close": 1.36375, "volume": 58444.0}, {"date": "2013-06-13", "close": 1.3501125, "volume": 17244.0}, {"date": "2013-06-14", "close": 1.336475, "volume": 14111.0}, {"date": "2013-06-18", "close": 1.3228375, "volume": 2200.0}, {"date": "2013-06-19", "close": 1.36375, "volume": 4876.0}, {"date": "2013-06-20", "close": 1.281925, "volume": 7333.0}, {"date": "2013-06-21", "close": 1.227375, "volume": 2200.0}, {"date": "2013-06-24", "close": 1.1319125, "volume": 14678.0}, {"date": "2013-06-25", "close": 1.063725, "volume": 10797.0}, {"date": "2013-06-26", "close": 1.1864625, "volume": 8029.0}, {"date": "2013-06-28", "close": 1.14555, "volume": 1173.0}, {"date": "2013-07-01", "close": 1.1046375, "volume": 16242.0}, {"date": "2013-07-02", "close": 1.1591875, "volume": 3666.0}, {"date": "2013-07-10", "close": 1.1591875, "volume": 13272.0}, {"date": "2013-07-19", "close": 1.091, "volume": 2405.0}, {"date": "2013-07-23", "close": 1.1864625, "volume": 1687.0}, {"date": "2013-07-24", "close": 1.227375, "volume": 7347.0}, {"date": "2013-07-25", "close": 1.091, "volume": 2933.0}, {"date": "2013-07-26", "close": 1.0500875, "volume": 367.0}, {"date": "2013-07-30", "close": 1.0500875, "volume": 2291.0}, {"date": "2013-07-31", "close": 1.0228125, "volume": 5316.0}, {"date": "2013-08-01", "close": 0.9137125, "volume": 11267.0}, {"date": "2013-08-02", "close": 0.954625, "volume": 8970.0}, {"date": "2013-08-05", "close": 0.8728, "volume": 9741.0}, {"date": "2013-08-06", "close": 0.845525, "volume": 3300.0}, {"date": "2013-08-07", "close": 0.8728, "volume": 9313.0}, {"date": "2013-08-09", "close": 0.8728, "volume": 13401.0}, {"date": "2013-08-12", "close": 0.81825, "volume": 4656.0}, {"date": "2013-08-13", "close": 0.81825, "volume": 6709.0}, {"date": "2013-08-14", "close": 0.845525, "volume": 2933.0}, {"date": "2013-08-15", "close": 0.845525, "volume": 2200.0}, {"date": "2013-08-16", "close": 0.8591625, "volume": 6477.0}, {"date": "2013-08-19", "close": 0.8864375, "volume": 3666.0}, {"date": "2013-08-20", "close": 0.8864375, "volume": 37.0}, {"date": "2013-08-22", "close": 0.8864375, "volume": 528.0}, {"date": "2013-08-23", "close": 0.6955125, "volume": 46061.0}, {"date": "2013-08-26", "close": 0.681875, "volume": 3666.0}, {"date": "2013-08-27", "close": 0.681875, "volume": 11946.0}, {"date": "2013-08-28", "close": 0.6682375, "volume": 10999.0}, {"date": "2013-08-29", "close": 0.6682375, "volume": 14812.0}, {"date": "2013-08-30", "close": 0.681875, "volume": 33584.0}, {"date": "2013-09-02", "close": 0.681875, "volume": 10779.0}, {"date": "2013-09-04", "close": 0.6136875, "volume": 15245.0}, {"date": "2013-09-10", "close": 0.6136875, "volume": 13390.0}, {"date": "2013-09-11", "close": 0.5455, "volume": 396.0}, {"date": "2013-09-17", "close": 0.6955125, "volume": 17122.0}, {"date": "2013-09-18", "close": 0.8046125, "volume": 3960.0}, {"date": "2013-09-19", "close": 1.0228125, "volume": 41388.0}, {"date": "2013-09-20", "close": 0.954625, "volume": 7333.0}, {"date": "2013-09-23", "close": 0.954625, "volume": 2614.0}, {"date": "2013-09-24", "close": 0.7773375, "volume": 3009.0}, {"date": "2013-10-02", "close": 0.627325, "volume": 18332.0}, {"date": "2013-10-03", "close": 0.627325, "volume": 3666.0}, {"date": "2013-10-09", "close": 0.627325, "volume": 1833.0}, {"date": "2013-10-11", "close": 0.681875, "volume": 7333.0}, {"date": "2013-10-17", "close": 0.681875, "volume": 10266.0}, {"date": "2013-10-18", "close": 0.681875, "volume": 733.0}, {"date": "2013-10-21", "close": 0.60005, "volume": 3666.0}, {"date": "2013-10-23", "close": 0.5591375, "volume": 3672.0}, {"date": "2013-10-31", "close": 0.5864125, "volume": 1803.0}, {"date": "2013-11-06", "close": 0.6136875, "volume": 7333.0}, {"date": "2013-11-12", "close": 0.681875, "volume": 1863.0}, {"date": "2013-11-13", "close": 0.6136875, "volume": 367.0}, {"date": "2013-11-15", "close": 0.6136875, "volume": 6966.0}, {"date": "2013-11-20", "close": 0.6546, "volume": 10602.0}, {"date": "2013-11-25", "close": 0.7227875, "volume": 177.0}, {"date": "2013-11-26", "close": 0.60005, "volume": 21998.0}, {"date": "2013-11-27", "close": 0.81825, "volume": 13737.0}, {"date": "2013-11-28", "close": 0.6136875, "volume": 46063.0}, {"date": "2013-11-29", "close": 0.681875, "volume": 19138.0}, {"date": "2013-12-02", "close": 0.681875, "volume": 1467.0}, {"date": "2013-12-05", "close": 0.681875, "volume": 14665.0}, {"date": "2013-12-06", "close": 0.681875, "volume": 14665.0}, {"date": "2013-12-10", "close": 0.5455, "volume": 9462.0}, {"date": "2013-12-11", "close": 0.627325, "volume": 32264.0}, {"date": "2013-12-12", "close": 0.5318625, "volume": 19474.0}, {"date": "2013-12-13", "close": 0.5455, "volume": 11250.0}, {"date": "2013-12-16", "close": 0.6136875, "volume": 19142.0}, {"date": "2013-12-17", "close": 0.5864125, "volume": 3080.0}, {"date": "2013-12-18", "close": 0.627325, "volume": 31681.0}, {"date": "2013-12-19", "close": 0.60005, "volume": 7333.0}, {"date": "2013-12-20", "close": 0.627325, "volume": 257.0}, {"date": "2013-12-23", "close": 0.627325, "volume": 7076.0}, {"date": "2013-12-27", "close": 0.681875, "volume": 16297.0}, {"date": "2013-12-31", "close": 0.627325, "volume": 1760.0}, {"date": "2014-01-10", "close": 0.5864125, "volume": 24675.0}, {"date": "2014-01-15", "close": 0.681875, "volume": 5570.0}, {"date": "2014-01-21", "close": 0.572775, "volume": 3666.0}, {"date": "2014-01-29", "close": 0.5455, "volume": 2585.0}, {"date": "2014-01-30", "close": 0.5045875, "volume": 733.0}, {"date": "2014-02-07", "close": 0.518225, "volume": 8738.0}, {"date": "2014-02-11", "close": 0.518225, "volume": null}, {"date": "2014-02-12", "close": 0.518225, "volume": 3648.0}, {"date": "2014-02-14", "close": 0.518225, "volume": 3666.0}, {"date": "2014-02-18", "close": 0.49095, "volume": 3666.0}, {"date": "2014-02-24", "close": 0.518225, "volume": 16865.0}, {"date": "2014-02-27", "close": 0.4364, "volume": 2566.0}, {"date": "2014-03-06", "close": 0.409125, "volume": 17599.0}, {"date": "2014-03-14", "close": 0.3409375, "volume": 8799.0}, {"date": "2014-04-02", "close": 0.409125, "volume": 15399.0}, {"date": "2014-04-03", "close": 0.3409375, "volume": 7333.0}, {"date": "2014-04-04", "close": 0.38185, "volume": 596.0}, {"date": "2014-04-10", "close": 0.3409375, "volume": 440.0}, {"date": "2014-04-17", "close": 0.38185, "volume": 288.0}, {"date": "2014-05-15", "close": 0.3409375, "volume": 2933.0}, {"date": "2014-05-27", "close": 0.245475, "volume": 354.0}, {"date": "2014-05-28", "close": 0.2045625, "volume": 20092.0}, {"date": "2014-05-30", "close": 0.16365, "volume": 7712.0}, {"date": "2014-06-02", "close": 0.16365, "volume": 21998.0}, {"date": "2014-06-05", "close": 0.1772875, "volume": 2200.0}, {"date": "2014-06-06", "close": 0.1772875, "volume": 1666.0}, {"date": "2014-06-12", "close": 0.1772875, "volume": 10800.0}, {"date": "2014-06-13", "close": 0.16365, "volume": 2566.0}, {"date": "2014-06-16", "close": 0.16365, "volume": 21692.0}, {"date": "2014-06-23", "close": 0.16365, "volume": 5940.0}, {"date": "2014-07-01", "close": 0.16365, "volume": 16523.0}, {"date": "2014-07-02", "close": 0.3273, "volume": 14005.0}, {"date": "2014-07-17", "close": 0.27275, "volume": 1849.0}, {"date": "2014-07-18", "close": 0.2318375, "volume": 1808.0}, {"date": "2014-07-21", "close": 0.2318375, "volume": 891.0}, {"date": "2014-07-22", "close": 0.300025, "volume": 7903.0}, {"date": "2014-07-24", "close": 0.354575, "volume": 4096.0}, {"date": "2014-07-30", "close": 0.354575, "volume": 8612.0}, {"date": "2014-08-01", "close": 0.354575, "volume": 7729.0}, {"date": "2014-08-08", "close": 0.354575, "volume": 4400.0}, {"date": "2014-08-11", "close": 0.3273, "volume": 41588.0}, {"date": "2014-08-26", "close": 0.2863875, "volume": 14665.0}, {"date": "2014-08-27", "close": 0.245475, "volume": 1833.0}, {"date": "2014-08-29", "close": 0.2318375, "volume": 7495.0}, {"date": "2014-09-04", "close": 0.2182, "volume": 9533.0}, {"date": "2014-09-15", "close": 0.190925, "volume": 807.0}, {"date": "2014-09-29", "close": 0.3409375, "volume": 24565.0}, {"date": "2014-09-30", "close": 0.38185, "volume": 15032.0}, {"date": "2014-10-01", "close": 0.38185, "volume": 101192.0}, {"date": "2014-10-02", "close": 0.38185, "volume": 31091.0}, {"date": "2014-10-23", "close": 0.300025, "volume": 9833.0}, {"date": "2014-10-29", "close": 0.3954875, "volume": 23171.0}, {"date": "2014-10-30", "close": 0.38185, "volume": 8213.0}, {"date": "2014-10-31", "close": 0.3409375, "volume": 8799.0}, {"date": "2014-11-03", "close": 0.2863875, "volume": 10999.0}, {"date": "2014-11-04", "close": 0.3682125, "volume": 35591.0}, {"date": "2014-11-05", "close": 0.3409375, "volume": 3446.0}, {"date": "2014-11-06", "close": 0.3136625, "volume": 3666.0}, {"date": "2014-11-10", "close": 0.27275, "volume": 3666.0}, {"date": "2014-12-01", "close": 0.2863875, "volume": 14665.0}, {"date": "2014-12-03", "close": 0.27275, "volume": 18332.0}, {"date": "2014-12-08", "close": 0.2182, "volume": 8964.0}, {"date": "2014-12-09", "close": 0.2045625, "volume": 1471.0}, {"date": "2014-12-10", "close": 0.2045625, "volume": 8799.0}, {"date": "2014-12-11", "close": 0.2045625, "volume": 733.0}, {"date": "2014-12-17", "close": 0.2045625, "volume": 1367.0}, {"date": "2014-12-18", "close": 0.2045625, "volume": 833.0}, {"date": "2014-12-31", "close": 0.2182, "volume": 1467.0}, {"date": "2015-01-22", "close": 0.2045625, "volume": 2933.0}, {"date": "2015-01-28", "close": 0.2045625, "volume": 9533.0}, {"date": "2015-02-09", "close": 0.2182, "volume": 29331.0}, {"date": "2015-02-10", "close": 0.2182, "volume": 17232.0}, {"date": "2015-02-11", "close": 0.2318375, "volume": 5866.0}, {"date": "2015-02-12", "close": 0.2045625, "volume": 1833.0}, {"date": "2015-02-16", "close": 0.2045625, "volume": 8799.0}, {"date": "2015-02-17", "close": 0.2045625, "volume": 5866.0}, {"date": "2015-03-26", "close": 0.27275, "volume": 1833.0}, {"date": "2015-04-15", "close": 0.136375, "volume": 205.0}, {"date": "2015-04-16", "close": 0.136375, "volume": 29331.0}, {"date": "2015-04-21", "close": 0.1500125, "volume": 5507.0}, {"date": "2015-05-04", "close": 0.136375, "volume": 12231.0}, {"date": "2015-05-11", "close": 0.1091, "volume": 5133.0}, {"date": "2015-05-25", "close": 0.3136625, "volume": 20898.0}, {"date": "2015-05-29", "close": 0.245475, "volume": 15765.0}, {"date": "2015-06-16", "close": 0.190925, "volume": 1467.0}, {"date": "2015-06-17", "close": 0.1772875, "volume": 12466.0}, {"date": "2015-06-19", "close": 0.16365, "volume": 18541.0}, {"date": "2015-06-29", "close": 0.1227375, "volume": 1613.0}, {"date": "2015-07-16", "close": 0.2045625, "volume": 36664.0}, {"date": "2015-07-30", "close": 0.16365, "volume": 6966.0}, {"date": "2015-07-31", "close": 0.16365, "volume": 2566.0}, {"date": "2015-09-03", "close": 0.136375, "volume": 16865.0}, {"date": "2015-09-08", "close": 0.136375, "volume": 146874.0}, {"date": "2015-09-17", "close": 0.1500125, "volume": 18552.0}, {"date": "2015-09-23", "close": 0.136375, "volume": 44928.0}, {"date": "2015-10-06", "close": 0.136375, "volume": 3666.0}, {"date": "2015-10-15", "close": 0.136375, "volume": 1833.0}, {"date": "2015-10-16", "close": 0.136375, "volume": 6233.0}, {"date": "2015-10-22", "close": 0.136375, "volume": 12832.0}, {"date": "2015-10-27", "close": 0.136375, "volume": 25665.0}, {"date": "2015-11-04", "close": 0.1500125, "volume": 2920.0}, {"date": "2015-11-10", "close": 0.136375, "volume": 43996.0}, {"date": "2015-11-12", "close": 0.136375, "volume": 2566.0}, {"date": "2015-11-20", "close": 0.136375, "volume": 30507.0}, {"date": "2015-11-26", "close": 0.136375, "volume": 73657.0}, {"date": "2015-12-01", "close": 0.136375, "volume": 10999.0}, {"date": "2015-12-02", "close": 0.136375, "volume": 35560.0}, {"date": "2015-12-03", "close": 0.16365, "volume": 193588.0}, {"date": "2016-02-01", "close": 0.16365, "volume": 1467.0}, {"date": "2016-02-24", "close": 0.16365, "volume": 10999.0}, {"date": "2016-03-03", "close": 0.16365, "volume": 5133.0}, {"date": "2016-03-16", "close": 0.1500125, "volume": 2200.0}, {"date": "2016-03-21", "close": 0.1500125, "volume": 15569.0}, {"date": "2016-03-22", "close": 0.136375, "volume": 88425.0}, {"date": "2016-03-23", "close": 0.136375, "volume": 4766.0}, {"date": "2016-04-14", "close": 0.136375, "volume": 13199.0}, {"date": "2016-04-15", "close": 0.136375, "volume": 2713.0}, {"date": "2016-04-26", "close": 0.136375, "volume": 3666.0}, {"date": "2016-04-28", "close": 0.136375, "volume": 57347.0}, {"date": "2016-04-29", "close": 0.136375, "volume": 6599.0}, {"date": "2016-05-04", "close": 0.136375, "volume": 9198.0}, {"date": "2016-05-30", "close": 0.136375, "volume": 4400.0}, {"date": "2016-06-01", "close": 0.136375, "volume": 1833.0}, {"date": "2016-06-07", "close": 0.136375, "volume": 917.0}, {"date": "2016-06-08", "close": 0.136375, "volume": 8359.0}, {"date": "2016-06-10", "close": 0.136375, "volume": 733.0}, {"date": "2016-06-14", "close": 0.136375, "volume": 18332.0}, {"date": "2016-06-21", "close": 0.136375, "volume": 14665.0}, {"date": "2016-06-22", "close": 0.16365, "volume": 3183.0}, {"date": "2016-06-24", "close": 0.16365, "volume": 5688.0}, {"date": "2016-06-29", "close": 0.1772875, "volume": 733.0}, {"date": "2016-06-30", "close": 0.16365, "volume": 2236.0}, {"date": "2016-07-04", "close": 0.16365, "volume": 421.0}, {"date": "2016-07-06", "close": 0.2045625, "volume": 7333.0}, {"date": "2016-07-20", "close": 0.2045625, "volume": 3666.0}, {"date": "2016-07-27", "close": 0.16365, "volume": 32.0}, {"date": "2016-08-11", "close": 0.16365, "volume": 14665.0}, {"date": "2016-08-12", "close": 0.1500125, "volume": 21998.0}, {"date": "2016-08-18", "close": 0.136375, "volume": 25665.0}, {"date": "2016-08-30", "close": 0.1500125, "volume": 8139.0}, {"date": "2016-09-05", "close": 0.1772875, "volume": 2823.0}, {"date": "2016-09-12", "close": 0.1772875, "volume": 10999.0}, {"date": "2016-09-14", "close": 0.16365, "volume": 7333.0}, {"date": "2016-09-15", "close": 0.1500125, "volume": 134.0}, {"date": "2016-09-21", "close": 0.1500125, "volume": 9166.0}, {"date": "2016-09-22", "close": 0.1500125, "volume": 231.0}, {"date": "2016-09-23", "close": 0.1500125, "volume": 14665.0}, {"date": "2016-09-28", "close": 0.1772875, "volume": 18332.0}, {"date": "2016-10-04", "close": 0.1500125, "volume": 3666.0}, {"date": "2016-10-11", "close": 0.1500125, "volume": 4840.0}, {"date": "2016-10-12", "close": 0.1500125, "volume": 1613.0}, {"date": "2016-10-19", "close": 0.2182, "volume": 73841.0}, {"date": "2016-11-15", "close": 0.136375, "volume": 7333.0}, {"date": "2016-11-21", "close": 0.1500125, "volume": 9166.0}, {"date": "2016-11-28", "close": 0.1500125, "volume": 367.0}, {"date": "2016-11-30", "close": 0.1772875, "volume": 14665.0}, {"date": "2016-12-01", "close": 0.2045625, "volume": 20165.0}, {"date": "2016-12-06", "close": 0.27275, "volume": 20563.0}, {"date": "2016-12-07", "close": 0.2863875, "volume": 42391.0}, {"date": "2016-12-13", "close": 0.3136625, "volume": 5500.0}, {"date": "2017-01-03", "close": 0.2591125, "volume": 3666.0}, {"date": "2017-01-09", "close": 0.2591125, "volume": 1833.0}, {"date": "2017-01-23", "close": 0.463675, "volume": 5656.0}, {"date": "2017-01-27", "close": 0.5045875, "volume": 2891.0}, {"date": "2017-01-31", "close": 0.463675, "volume": 12067.0}, {"date": "2017-02-01", "close": 0.518225, "volume": 29121.0}, {"date": "2017-02-02", "close": 0.518225, "volume": 15453.0}, {"date": "2017-02-03", "close": 0.5045875, "volume": 20059.0}, {"date": "2017-02-07", "close": 0.518225, "volume": 7671.0}, {"date": "2017-02-08", "close": 0.518225, "volume": 1870.0}, {"date": "2017-02-09", "close": 0.5045875, "volume": 9777.0}, {"date": "2017-02-10", "close": 0.518225, "volume": 2933.0}, {"date": "2017-02-13", "close": 0.5455, "volume": 1467.0}, {"date": "2017-02-14", "close": 0.60005, "volume": 29776.0}, {"date": "2017-02-15", "close": 0.572775, "volume": 1943.0}, {"date": "2017-02-16", "close": 0.5455, "volume": 44986.0}, {"date": "2017-02-17", "close": 0.5455, "volume": 28051.0}, {"date": "2017-02-22", "close": 0.5864125, "volume": 1671.0}, {"date": "2017-02-24", "close": 0.5864125, "volume": 7333.0}, {"date": "2017-02-27", "close": 0.5864125, "volume": 9859.0}, {"date": "2017-03-01", "close": 0.5455, "volume": 5570.0}, {"date": "2017-03-02", "close": 0.572775, "volume": 2566.0}, {"date": "2017-03-07", "close": 0.572775, "volume": 1100.0}, {"date": "2017-03-13", "close": 0.5045875, "volume": 13411.0}, {"date": "2017-03-17", "close": 0.5455, "volume": 9777.0}, {"date": "2017-03-20", "close": 0.5045875, "volume": 61929.0}, {"date": "2017-03-22", "close": 0.5045875, "volume": 14853.0}, {"date": "2017-03-28", "close": 0.5455, "volume": 129878.0}, {"date": "2017-03-29", "close": 0.5455, "volume": 74598.0}, {"date": "2017-03-30", "close": 0.572775, "volume": 146508.0}, {"date": "2017-04-03", "close": 0.518225, "volume": 20532.0}, {"date": "2017-04-04", "close": 0.518225, "volume": 920.0}, {"date": "2017-04-07", "close": 0.5455, "volume": 26995.0}, {"date": "2017-04-10", "close": 0.5591375, "volume": 133822.0}, {"date": "2017-04-12", "close": 0.5455, "volume": 36664.0}, {"date": "2017-04-24", "close": 0.49095, "volume": 3666.0}, {"date": "2017-06-15", "close": 0.409125, "volume": 68194.0}, {"date": "2017-06-16", "close": 0.3682125, "volume": 9533.0}, {"date": "2017-06-19", "close": 0.3409375, "volume": 7333.0}, {"date": "2017-06-20", "close": 0.3409375, "volume": 7333.0}, {"date": "2017-06-23", "close": 0.3409375, "volume": 14665.0}, {"date": "2017-07-12", "close": 0.27275, "volume": 17605.0}, {"date": "2017-07-14", "close": 0.3136625, "volume": 2970.0}, {"date": "2017-07-17", "close": 0.3136625, "volume": 2713.0}, {"date": "2017-07-21", "close": 0.3136625, "volume": 1651.0}, {"date": "2017-07-24", "close": 0.27275, "volume": 70732.0}, {"date": "2017-07-31", "close": 0.2863875, "volume": 3666.0}, {"date": "2017-08-02", "close": 0.27275, "volume": 5133.0}, {"date": "2017-08-03", "close": 0.27275, "volume": 3666.0}, {"date": "2017-08-07", "close": 0.2591125, "volume": 21163.0}, {"date": "2017-08-08", "close": 0.27275, "volume": 41166.0}, {"date": "2017-08-09", "close": 0.2591125, "volume": 25665.0}, {"date": "2017-08-10", "close": 0.245475, "volume": 3666.0}, {"date": "2017-08-11", "close": 0.2591125, "volume": 12221.0}, {"date": "2017-08-14", "close": 0.27275, "volume": 32909.0}, {"date": "2017-08-15", "close": 0.27275, "volume": 11732.0}, {"date": "2017-08-17", "close": 0.27275, "volume": 9533.0}, {"date": "2017-09-11", "close": 0.2591125, "volume": 477.0}, {"date": "2017-09-13", "close": 0.27275, "volume": 10266.0}, {"date": "2017-09-21", "close": 0.27275, "volume": 101073.0}, {"date": "2017-09-25", "close": 0.27275, "volume": 24198.0}, {"date": "2017-10-02", "close": 0.27275, "volume": 32997.0}, {"date": "2017-10-13", "close": 0.3273, "volume": 15774.0}, {"date": "2017-10-16", "close": 0.3682125, "volume": 13708.0}, {"date": "2017-10-17", "close": 0.4364, "volume": 69657.0}, {"date": "2017-10-18", "close": 0.4364, "volume": 17007.0}, {"date": "2017-10-19", "close": 0.409125, "volume": 18410.0}, {"date": "2017-10-20", "close": 0.409125, "volume": 46011.0}, {"date": "2017-10-23", "close": 0.409125, "volume": 9684.0}, {"date": "2017-10-24", "close": 0.3273, "volume": 66223.0}, {"date": "2017-10-25", "close": 0.4227625, "volume": 45962.0}, {"date": "2017-10-26", "close": 0.4773125, "volume": 28645.0}, {"date": "2017-10-27", "close": 0.4227625, "volume": 46524.0}, {"date": "2017-10-30", "close": 0.4227625, "volume": 834.0}, {"date": "2017-10-31", "close": 0.409125, "volume": 11512.0}, {"date": "2017-11-02", "close": 0.409125, "volume": 18258.0}, {"date": "2017-11-08", "close": 0.409125, "volume": 47663.0}, {"date": "2017-11-09", "close": 0.409125, "volume": 5432.0}, {"date": "2017-11-14", "close": 0.354575, "volume": 7729.0}, {"date": "2017-11-16", "close": 0.463675, "volume": 16543.0}, {"date": "2017-11-17", "close": 0.463675, "volume": 5133.0}, {"date": "2017-11-20", "close": 0.38185, "volume": 9533.0}, {"date": "2017-11-21", "close": 0.4773125, "volume": 49181.0}, {"date": "2017-11-22", "close": 0.463675, "volume": 7333.0}, {"date": "2017-11-28", "close": 0.4500375, "volume": 10266.0}, {"date": "2017-12-05", "close": 0.38185, "volume": 14665.0}, {"date": "2017-12-07", "close": 0.409125, "volume": 12459.0}, {"date": "2017-12-18", "close": 0.409125, "volume": 4644.0}, {"date": "2017-12-21", "close": 0.3682125, "volume": 1980.0}, {"date": "2018-01-03", "close": 0.3409375, "volume": 324.0}, {"date": "2018-01-04", "close": 0.409125, "volume": 9899.0}, {"date": "2018-01-08", "close": 0.409125, "volume": 2566.0}, {"date": "2018-01-09", "close": 0.409125, "volume": 21827.0}, {"date": "2018-01-10", "close": 0.409125, "volume": 90619.0}, {"date": "2018-01-11", "close": 0.409125, "volume": 10999.0}, {"date": "2018-01-12", "close": 0.409125, "volume": 7333.0}, {"date": "2018-01-15", "close": 0.409125, "volume": 5500.0}, {"date": "2018-01-16", "close": 0.3954875, "volume": 8400.0}, {"date": "2018-01-18", "close": 0.38185, "volume": 5272.0}, {"date": "2018-01-19", "close": 0.409125, "volume": 52820.0}, {"date": "2018-01-25", "close": 0.354575, "volume": 185167.0}, {"date": "2018-01-29", "close": 0.3682125, "volume": 1460.0}, {"date": "2018-01-30", "close": 0.3682125, "volume": 3666.0}, {"date": "2018-02-01", "close": 0.38185, "volume": 19891.0}, {"date": "2018-02-02", "close": 0.3682125, "volume": 15328.0}, {"date": "2018-02-06", "close": 0.3409375, "volume": 56829.0}, {"date": "2018-02-07", "close": 0.3409375, "volume": 2207.0}, {"date": "2018-02-14", "close": 0.409125, "volume": 16674.0}, {"date": "2018-02-15", "close": 0.4364, "volume": 78112.0}, {"date": "2018-02-19", "close": 0.5045875, "volume": 40737.0}, {"date": "2018-02-20", "close": 0.5045875, "volume": 32011.0}, {"date": "2018-02-21", "close": 0.49095, "volume": 191445.0}, {"date": "2018-02-22", "close": 0.49095, "volume": 38798.0}, {"date": "2018-02-23", "close": 0.5045875, "volume": 55086.0}, {"date": "2018-02-26", "close": 0.5045875, "volume": 8409.0}, {"date": "2018-03-01", "close": 0.4500375, "volume": 34789.0}, {"date": "2018-03-02", "close": 0.4364, "volume": 3759.0}, {"date": "2018-03-07", "close": 0.4364, "volume": 13074.0}, {"date": "2018-03-09", "close": 0.463675, "volume": 92759.0}, {"date": "2018-03-12", "close": 0.49095, "volume": 19798.0}, {"date": "2018-03-14", "close": 0.463675, "volume": 34279.0}, {"date": "2018-03-22", "close": 0.4773125, "volume": 1833.0}, {"date": "2018-03-26", "close": 0.4364, "volume": 13691.0}, {"date": "2018-03-27", "close": 0.4227625, "volume": 69259.0}, {"date": "2018-03-28", "close": 0.409125, "volume": 21321.0}, {"date": "2018-03-29", "close": 0.409125, "volume": 2933.0}, {"date": "2018-04-03", "close": 0.3954875, "volume": 17779.0}, {"date": "2018-04-05", "close": 0.38185, "volume": 3080.0}, {"date": "2018-04-09", "close": 0.4364, "volume": 10079.0}, {"date": "2018-04-11", "close": 0.4500375, "volume": 4766.0}, {"date": "2018-04-13", "close": 0.4500375, "volume": 400147.0}, {"date": "2018-04-16", "close": 0.4364, "volume": 67168.0}, {"date": "2018-04-17", "close": 0.4364, "volume": 24463.0}, {"date": "2018-04-18", "close": 0.4500375, "volume": 315463.0}, {"date": "2018-04-19", "close": 0.4500375, "volume": 2200.0}, {"date": "2018-04-23", "close": 0.4227625, "volume": 1892.0}, {"date": "2018-04-26", "close": 0.409125, "volume": 3666.0}, {"date": "2018-04-27", "close": 0.38185, "volume": 31897.0}, {"date": "2018-05-01", "close": 0.3682125, "volume": 11578.0}, {"date": "2018-05-02", "close": 0.3682125, "volume": 32631.0}, {"date": "2018-05-03", "close": 0.3682125, "volume": 8066.0}, {"date": "2018-05-04", "close": 0.38185, "volume": 12172.0}, {"date": "2018-05-07", "close": 0.3682125, "volume": 2713.0}, {"date": "2018-05-08", "close": 0.354575, "volume": 1833.0}, {"date": "2018-05-14", "close": 0.354575, "volume": 2346.0}, {"date": "2018-05-16", "close": 0.354575, "volume": 4400.0}, {"date": "2018-05-18", "close": 0.354575, "volume": 23419.0}, {"date": "2018-05-23", "close": 0.3409375, "volume": 5426.0}, {"date": "2018-05-25", "close": 0.3273, "volume": 14665.0}, {"date": "2018-05-28", "close": 0.3136625, "volume": 14665.0}, {"date": "2018-05-30", "close": 0.3273, "volume": 7333.0}, {"date": "2018-06-01", "close": 0.3273, "volume": 14665.0}, {"date": "2018-06-06", "close": 0.3136625, "volume": 7333.0}, {"date": "2018-06-07", "close": 0.3273, "volume": 169093.0}, {"date": "2018-06-14", "close": 0.3136625, "volume": 28475.0}, {"date": "2018-06-19", "close": 0.300025, "volume": 7333.0}, {"date": "2018-06-21", "close": 0.3273, "volume": 2103.0}, {"date": "2018-07-03", "close": 0.27275, "volume": 2197.0}, {"date": "2018-07-04", "close": 0.27275, "volume": 2200.0}, {"date": "2018-07-05", "close": 0.2591125, "volume": 1949.0}, {"date": "2018-07-06", "close": 0.27275, "volume": 57078.0}, {"date": "2018-07-24", "close": 0.2182, "volume": 928.0}, {"date": "2018-07-25", "close": 0.2318375, "volume": 5133.0}, {"date": "2018-07-26", "close": 0.2182, "volume": 924.0}, {"date": "2018-07-27", "close": 0.2182, "volume": 1907.0}, {"date": "2018-07-30", "close": 0.2182, "volume": 2355.0}, {"date": "2018-08-03", "close": 0.2318375, "volume": 14665.0}, {"date": "2018-08-07", "close": 0.2182, "volume": 356.0}, {"date": "2018-09-11", "close": 0.2045625, "volume": 2292.0}, {"date": "2018-09-20", "close": 0.2591125, "volume": 10440.0}, {"date": "2018-09-21", "close": 0.1772875, "volume": 1490.0}, {"date": "2018-10-05", "close": 0.136375, "volume": 4178.0}, {"date": "2018-10-12", "close": 0.1772875, "volume": 1613.0}, {"date": "2018-10-15", "close": 0.1772875, "volume": 1613.0}, {"date": "2018-10-18", "close": 0.1500125, "volume": 6453.0}, {"date": "2018-10-24", "close": 0.1500125, "volume": 6709.0}, {"date": "2018-11-02", "close": 0.1500125, "volume": 16132.0}, {"date": "2018-11-08", "close": 0.136375, "volume": 29627.0}, {"date": "2018-11-09", "close": 0.136375, "volume": 7468.0}, {"date": "2018-11-15", "close": 0.1091, "volume": 36664.0}, {"date": "2018-11-16", "close": 0.1227375, "volume": 29786.0}, {"date": "2018-11-22", "close": 0.136375, "volume": 14665.0}, {"date": "2018-11-27", "close": 0.136375, "volume": 26068.0}, {"date": "2018-11-30", "close": 0.0409125, "volume": 536660.0}, {"date": "2018-12-03", "close": 0.05455, "volume": 79897.0}, {"date": "2018-12-04", "close": 0.075, "volume": 102200.0}, {"date": "2018-12-05", "close": 0.05, "volume": 8000.0}, {"date": "2018-12-12", "close": 0.05, "volume": 28.0}, {"date": "2018-12-20", "close": 0.075, "volume": 13972.0}, {"date": "2018-12-27", "close": 0.075, "volume": 22400.0}, {"date": "2018-12-31", "close": 0.075, "volume": 6800.0}, {"date": "2019-01-07", "close": 0.075, "volume": 32000.0}, {"date": "2019-01-14", "close": 0.05, "volume": 114133.0}, {"date": "2019-01-15", "close": 0.075, "volume": 8000.0}, {"date": "2019-01-21", "close": 0.05, "volume": 14467.0}, {"date": "2019-01-22", "close": 0.05, "volume": 16000.0}, {"date": "2019-01-30", "close": 0.05, "volume": 11265.0}, {"date": "2019-02-05", "close": 0.075, "volume": 7201.0}, {"date": "2019-02-07", "close": 0.05, "volume": 1280.0}, {"date": "2019-02-11", "close": 0.075, "volume": 19801.0}, {"date": "2019-02-12", "close": 0.075, "volume": 84000.0}, {"date": "2019-02-14", "close": 0.075, "volume": 37134.0}, {"date": "2019-02-22", "close": 0.075, "volume": 38400.0}, {"date": "2019-02-25", "close": 0.075, "volume": 200000.0}, {"date": "2019-02-28", "close": 0.075, "volume": 18667.0}, {"date": "2019-03-04", "close": 0.075, "volume": 8000.0}, {"date": "2019-03-11", "close": 0.05, "volume": 400.0}, {"date": "2019-03-12", "close": 0.075, "volume": 21116.0}, {"date": "2019-03-14", "close": 0.05, "volume": 110400.0}, {"date": "2019-03-15", "close": 0.05, "volume": 469600.0}, {"date": "2019-03-18", "close": 0.05, "volume": 260000.0}, {"date": "2019-03-19", "close": 0.05, "volume": 88000.0}, {"date": "2019-03-20", "close": 0.05, "volume": 654754.0}, {"date": "2019-03-21", "close": 0.075, "volume": 23134.0}, {"date": "2019-03-22", "close": 0.05, "volume": 152800.0}, {"date": "2019-03-25", "close": 0.075, "volume": 22667.0}, {"date": "2019-03-28", "close": 0.075, "volume": 14133.0}, {"date": "2019-03-29", "close": 0.05, "volume": 80000.0}, {"date": "2019-04-01", "close": 0.05, "volume": 50000.0}, {"date": "2019-04-02", "close": 0.05, "volume": 247960.0}, {"date": "2019-04-03", "close": 0.05, "volume": 6800.0}, {"date": "2019-04-09", "close": 0.05, "volume": 45200.0}, {"date": "2019-04-12", "close": 0.05, "volume": 120000.0}, {"date": "2019-04-15", "close": 0.05, "volume": 196000.0}, {"date": "2019-04-23", "close": 0.05, "volume": 26667.0}, {"date": "2019-04-24", "close": 0.075, "volume": 304680.0}, {"date": "2019-04-26", "close": 0.05, "volume": 100000.0}, {"date": "2019-04-29", "close": 0.05, "volume": 1800.0}, {"date": "2019-04-30", "close": 0.05, "volume": 162667.0}, {"date": "2019-05-03", "close": 0.075, "volume": 58667.0}, {"date": "2019-05-08", "close": 0.05, "volume": 2732000.0}, {"date": "2019-05-09", "close": 0.05, "volume": 120267.0}, {"date": "2019-05-10", "close": 0.05, "volume": 15200.0}, {"date": "2019-05-13", "close": 0.075, "volume": 60000.0}, {"date": "2019-05-14", "close": 0.05, "volume": 544800.0}, {"date": "2019-05-15", "close": 0.05, "volume": 63677.0}, {"date": "2019-05-16", "close": 0.05, "volume": 46000.0}, {"date": "2019-05-17", "close": 0.075, "volume": 8000.0}, {"date": "2019-05-23", "close": 0.05, "volume": 40000.0}, {"date": "2019-05-24", "close": 0.05, "volume": 53134.0}, {"date": "2019-05-27", "close": 0.075, "volume": 4467.0}, {"date": "2019-05-31", "close": 0.075, "volume": 91600.0}, {"date": "2019-06-05", "close": 0.05, "volume": 2642014.0}, {"date": "2019-06-06", "close": 0.05, "volume": 98000.0}, {"date": "2019-06-07", "close": 0.05, "volume": 10000.0}, {"date": "2019-06-12", "close": 0.05, "volume": 394000.0}, {"date": "2019-06-13", "close": 0.05, "volume": 40000.0}, {"date": "2019-06-14", "close": 0.05, "volume": 200000.0}, {"date": "2019-06-17", "close": 0.075, "volume": 53333.0}, {"date": "2019-06-18", "close": 0.05, "volume": 232934.0}, {"date": "2019-06-20", "close": 0.05, "volume": 1056000.0}, {"date": "2019-06-21", "close": 0.05, "volume": 93333.0}, {"date": "2019-06-24", "close": 0.05, "volume": 280000.0}, {"date": "2019-06-25", "close": 0.075, "volume": 3800.0}, {"date": "2019-06-26", "close": 0.05, "volume": 32386.0}, {"date": "2019-06-27", "close": 0.05, "volume": 800.0}, {"date": "2019-07-02", "close": 0.05, "volume": 26667.0}, {"date": "2019-07-08", "close": 0.05, "volume": 96375.0}, {"date": "2019-07-10", "close": 0.05, "volume": 34134.0}, {"date": "2019-07-12", "close": 0.05, "volume": 723601.0}, {"date": "2019-07-15", "close": 0.05, "volume": 86413.0}, {"date": "2019-07-17", "close": 0.05, "volume": 17800.0}, {"date": "2019-07-18", "close": 0.05, "volume": 54082.0}, {"date": "2019-07-19", "close": 0.05, "volume": 650000.0}, {"date": "2019-07-22", "close": 0.05, "volume": 830667.0}, {"date": "2019-07-23", "close": 0.075, "volume": 1240000.0}, {"date": "2019-07-24", "close": 0.05, "volume": 134280.0}, {"date": "2019-07-25", "close": 0.05, "volume": 200000.0}, {"date": "2019-07-26", "close": 0.05, "volume": 651957.0}, {"date": "2019-07-29", "close": 0.05, "volume": 57200.0}, {"date": "2019-07-30", "close": 0.075, "volume": 991110.0}, {"date": "2019-07-31", "close": 0.075, "volume": 50467.0}, {"date": "2019-08-01", "close": 0.075, "volume": 126735.0}, {"date": "2019-08-02", "close": 0.075, "volume": 432467.0}, {"date": "2019-08-05", "close": 0.075, "volume": 2305227.0}, {"date": "2019-08-06", "close": 0.1, "volume": 160000.0}, {"date": "2019-08-07", "close": 0.075, "volume": 843858.0}, {"date": "2019-08-08", "close": 0.075, "volume": 40000.0}, {"date": "2019-08-09", "close": 0.075, "volume": 490267.0}, {"date": "2019-08-12", "close": 0.075, "volume": 318800.0}, {"date": "2019-08-13", "close": 0.1, "volume": 3827674.0}, {"date": "2019-08-14", "close": 0.1, "volume": 1854519.0}, {"date": "2019-08-15", "close": 0.1, "volume": 467869.0}, {"date": "2019-08-16", "close": 0.1, "volume": 160432.0}, {"date": "2019-08-19", "close": 0.1, "volume": 721165.0}, {"date": "2019-08-20", "close": 0.075, "volume": 96000.0}, {"date": "2019-08-21", "close": 0.075, "volume": 24000.0}, {"date": "2019-08-22", "close": 0.075, "volume": 92800.0}, {"date": "2019-08-23", "close": 0.1, "volume": 16000.0}, {"date": "2019-08-26", "close": 0.075, "volume": 149200.0}, {"date": "2019-08-27", "close": 0.075, "volume": 49730.0}, {"date": "2019-08-28", "close": 0.075, "volume": 602333.0}, {"date": "2019-08-29", "close": 0.075, "volume": 32391.0}, {"date": "2019-08-30", "close": 0.075, "volume": 2140.0}, {"date": "2019-09-02", "close": 0.075, "volume": 17080.0}, {"date": "2019-09-03", "close": 0.075, "volume": 243160.0}, {"date": "2019-09-04", "close": 0.075, "volume": 22000.0}, {"date": "2019-09-05", "close": 0.075, "volume": 1565800.0}, {"date": "2019-09-06", "close": 0.075, "volume": 264000.0}, {"date": "2019-09-10", "close": 0.075, "volume": 216000.0}, {"date": "2019-09-11", "close": 0.05, "volume": 3698105.0}, {"date": "2019-09-12", "close": 0.075, "volume": 54000.0}, {"date": "2019-09-13", "close": 0.05, "volume": 92333.0}, {"date": "2019-09-16", "close": 0.075, "volume": 13332.0}, {"date": "2019-09-17", "close": 0.05, "volume": 445787.0}, {"date": "2019-09-18", "close": 0.05, "volume": 367365.0}, {"date": "2019-09-20", "close": 0.05, "volume": 304934.0}, {"date": "2019-09-23", "close": 0.05, "volume": 34863.0}, {"date": "2019-09-24", "close": 0.05, "volume": 82451.0}, {"date": "2019-09-25", "close": 0.075, "volume": 250000.0}, {"date": "2019-09-27", "close": 0.05, "volume": 846314.0}, {"date": "2019-09-30", "close": 0.05, "volume": 15378.0}, {"date": "2019-10-02", "close": 0.075, "volume": 120000.0}, {"date": "2019-10-04", "close": 0.05, "volume": 40000.0}, {"date": "2019-10-08", "close": 0.05, "volume": 692310.0}, {"date": "2019-10-09", "close": 0.075, "volume": 441560.0}, {"date": "2019-10-10", "close": 0.05, "volume": 106103.0}, {"date": "2019-10-11", "close": 0.05, "volume": 200000.0}, {"date": "2019-10-14", "close": 0.05, "volume": 30000.0}, {"date": "2019-10-15", "close": 0.075, "volume": 13587.0}, {"date": "2019-10-16", "close": 0.075, "volume": 3735.0}, {"date": "2019-10-24", "close": 0.05, "volume": 424160.0}, {"date": "2019-10-25", "close": 0.05, "volume": 158278.0}, {"date": "2019-10-28", "close": 0.05, "volume": 312000.0}, {"date": "2019-10-30", "close": 0.05, "volume": 46000.0}, {"date": "2019-10-31", "close": 0.05, "volume": 125000.0}, {"date": "2019-11-04", "close": 0.05, "volume": 376000.0}, {"date": "2019-11-07", "close": 0.05, "volume": 100000.0}, {"date": "2019-11-13", "close": 0.05, "volume": 71334.0}, {"date": "2019-11-18", "close": 0.05, "volume": 728817.0}, {"date": "2019-11-19", "close": 0.05, "volume": 927761.0}, {"date": "2019-11-20", "close": 0.05, "volume": 196000.0}, {"date": "2019-11-22", "close": 0.05, "volume": 21200.0}, {"date": "2019-11-25", "close": 0.05, "volume": 200000.0}, {"date": "2019-11-26", "close": 0.05, "volume": 439196.0}, {"date": "2019-11-29", "close": 0.05, "volume": 144000.0}, {"date": "2019-12-03", "close": 0.05, "volume": 138861.0}, {"date": "2019-12-04", "close": 0.05, "volume": 128000.0}, {"date": "2019-12-06", "close": 0.05, "volume": 60000.0}, {"date": "2019-12-09", "close": 0.05, "volume": 464000.0}, {"date": "2019-12-11", "close": 0.075, "volume": 12916.0}, {"date": "2019-12-18", "close": 0.05, "volume": 146000.0}, {"date": "2019-12-23", "close": 0.075, "volume": 5854.0}, {"date": "2019-12-30", "close": 0.05, "volume": 12000.0}, {"date": "2020-01-03", "close": 0.05, "volume": 140000.0}, {"date": "2020-01-06", "close": 0.05, "volume": 107000.0}, {"date": "2020-01-07", "close": 0.05, "volume": 101600.0}, {"date": "2020-01-08", "close": 0.05, "volume": 396800.0}, {"date": "2020-01-09", "close": 0.05, "volume": 216640.0}, {"date": "2020-01-13", "close": 0.05, "volume": 12000.0}, {"date": "2020-01-15", "close": 0.05, "volume": 10000.0}, {"date": "2020-01-22", "close": 0.05, "volume": 520000.0}, {"date": "2020-01-23", "close": 0.05, "volume": 50000.0}, {"date": "2020-01-28", "close": 0.05, "volume": 2424.0}, {"date": "2020-01-30", "close": 0.05, "volume": 20000.0}, {"date": "2020-02-03", "close": 0.05, "volume": 45008.0}, {"date": "2020-02-04", "close": 0.05, "volume": 152000.0}, {"date": "2020-02-05", "close": 0.05, "volume": 577000.0}, {"date": "2020-02-06", "close": 0.05, "volume": 25600.0}, {"date": "2020-02-10", "close": 0.05, "volume": 260000.0}, {"date": "2020-02-14", "close": 0.05, "volume": 442524.0}, {"date": "2020-02-17", "close": 0.05, "volume": 226508.0}, {"date": "2020-02-18", "close": 0.05, "volume": 283563.0}, {"date": "2020-02-19", "close": 0.05, "volume": 140000.0}, {"date": "2020-02-21", "close": 0.05, "volume": 126667.0}, {"date": "2020-02-26", "close": 0.05, "volume": 38097.0}, {"date": "2020-02-27", "close": 0.05, "volume": 78373.0}, {"date": "2020-02-28", "close": 0.05, "volume": 326021.0}, {"date": "2020-03-02", "close": 0.025, "volume": 176000.0}, {"date": "2020-03-03", "close": 0.05, "volume": 111701.0}, {"date": "2020-03-04", "close": 0.05, "volume": 1267023.0}, {"date": "2020-03-05", "close": 0.05, "volume": 325806.0}, {"date": "2020-03-09", "close": 0.05, "volume": 86194.0}, {"date": "2020-03-10", "close": 0.05, "volume": 159846.0}, {"date": "2020-03-13", "close": 0.025, "volume": 46640.0}, {"date": "2020-03-16", "close": 0.05, "volume": 270341.0}, {"date": "2020-03-18", "close": 0.05, "volume": 19400.0}, {"date": "2020-03-24", "close": 0.05, "volume": 36000.0}, {"date": "2020-03-30", "close": 0.05, "volume": 119641.0}, {"date": "2020-04-02", "close": 0.05, "volume": 20000.0}, {"date": "2020-04-03", "close": 0.05, "volume": 200000.0}, {"date": "2020-04-08", "close": 0.05, "volume": 4000.0}, {"date": "2020-04-15", "close": 0.05, "volume": 24000.0}, {"date": "2020-04-29", "close": 0.05, "volume": 10000.0}, {"date": "2020-04-30", "close": 0.05, "volume": 40000.0}, {"date": "2020-05-14", "close": 0.05, "volume": 4319.0}, {"date": "2020-05-18", "close": 0.05, "volume": 16002.0}, {"date": "2020-05-19", "close": 0.025, "volume": 80000.0}, {"date": "2020-05-20", "close": 0.05, "volume": 244800.0}, {"date": "2020-05-21", "close": 0.05, "volume": 100000.0}, {"date": "2020-05-28", "close": 0.05, "volume": 20000.0}, {"date": "2020-05-29", "close": 0.05, "volume": 119187.0}, {"date": "2020-06-01", "close": 0.05, "volume": 129850.0}, {"date": "2020-06-02", "close": 0.025, "volume": 100000.0}, {"date": "2020-06-03", "close": 0.025, "volume": 3741.0}, {"date": "2020-06-04", "close": 0.025, "volume": 10800.0}, {"date": "2020-06-10", "close": 0.025, "volume": 20000.0}, {"date": "2020-06-11", "close": 0.05, "volume": 55080.0}, {"date": "2020-06-15", "close": 0.05, "volume": 68420.0}, {"date": "2020-06-24", "close": 0.025, "volume": 204110.0}, {"date": "2020-06-29", "close": 0.025, "volume": 60000.0}, {"date": "2020-06-30", "close": 0.05, "volume": 10701.0}, {"date": "2020-07-01", "close": 0.025, "volume": 14080.0}, {"date": "2020-07-03", "close": 0.05, "volume": 34616.0}, {"date": "2020-07-06", "close": 0.05, "volume": 10101.0}, {"date": "2020-07-07", "close": 0.025, "volume": 440000.0}, {"date": "2020-07-09", "close": 0.05, "volume": 1013639.0}, {"date": "2020-07-10", "close": 0.05, "volume": 452000.0}, {"date": "2020-07-14", "close": 0.05, "volume": 1020000.0}, {"date": "2020-07-15", "close": 0.025, "volume": 20000.0}, {"date": "2020-07-16", "close": 0.05, "volume": 549840.0}, {"date": "2020-07-20", "close": 0.05, "volume": 36800.0}, {"date": "2020-07-22", "close": 0.05, "volume": 24000.0}, {"date": "2020-07-24", "close": 0.05, "volume": 60000.0}, {"date": "2020-07-28", "close": 0.05, "volume": 801715.0}, {"date": "2020-07-29", "close": 0.05, "volume": 40963.0}, {"date": "2020-07-30", "close": 0.05, "volume": 738.0}, {"date": "2020-07-31", "close": 0.05, "volume": 84000.0}, {"date": "2020-08-03", "close": 0.05, "volume": 909262.0}, {"date": "2020-08-04", "close": 0.05, "volume": 11138.0}, {"date": "2020-08-06", "close": 0.05, "volume": 3000.0}, {"date": "2020-08-11", "close": 0.075, "volume": 815862.0}, {"date": "2020-08-12", "close": 0.05, "volume": 6467.0}, {"date": "2020-08-13", "close": 0.05, "volume": 32000.0}, {"date": "2020-08-14", "close": 0.05, "volume": 2000.0}, {"date": "2020-08-17", "close": 0.075, "volume": 10000.0}, {"date": "2020-08-18", "close": 0.075, "volume": 59801.0}, {"date": "2020-08-19", "close": 0.05, "volume": 26667.0}, {"date": "2020-08-24", "close": 0.05, "volume": 20000.0}, {"date": "2020-08-28", "close": 0.05, "volume": 40000.0}, {"date": "2020-08-31", "close": 0.05, "volume": 10000.0}, {"date": "2020-09-04", "close": 0.05, "volume": 8000.0}, {"date": "2020-09-07", "close": 0.05, "volume": 30000.0}, {"date": "2020-09-08", "close": 0.075, "volume": 1257049.0}, {"date": "2020-09-09", "close": 0.1, "volume": 524308.0}, {"date": "2020-09-10", "close": 0.075, "volume": 411320.0}, {"date": "2020-09-11", "close": 0.075, "volume": 122393.0}, {"date": "2020-09-14", "close": 0.075, "volume": 146000.0}, {"date": "2020-09-17", "close": 0.075, "volume": 43361.0}, {"date": "2020-09-18", "close": 0.075, "volume": 562000.0}, {"date": "2020-09-21", "close": 0.075, "volume": 261773.0}, {"date": "2020-09-22", "close": 0.075, "volume": 151561.0}, {"date": "2020-09-23", "close": 0.075, "volume": 120000.0}, {"date": "2020-09-24", "close": 0.05, "volume": 71000.0}, {"date": "2020-09-25", "close": 0.075, "volume": 6667.0}, {"date": "2020-09-28", "close": 0.075, "volume": 6680.0}, {"date": "2020-09-29", "close": 0.05, "volume": 83753.0}, {"date": "2020-09-30", "close": 0.075, "volume": 97127.0}, {"date": "2020-10-01", "close": 0.075, "volume": 15134.0}, {"date": "2020-10-02", "close": 0.075, "volume": 12000.0}, {"date": "2020-10-06", "close": 0.05, "volume": 80000.0}, {"date": "2020-10-07", "close": 0.05, "volume": 40000.0}, {"date": "2020-10-12", "close": 0.05, "volume": 161200.0}, {"date": "2020-10-14", "close": 0.05, "volume": 20000.0}, {"date": "2020-10-15", "close": 0.05, "volume": 23333.0}, {"date": "2020-10-16", "close": 0.075, "volume": 4000.0}, {"date": "2020-10-19", "close": 0.05, "volume": 81200.0}, {"date": "2020-10-20", "close": 0.05, "volume": 328004.0}, {"date": "2020-10-26", "close": 0.05, "volume": 23200.0}, {"date": "2020-10-28", "close": 0.05, "volume": 12067.0}, {"date": "2020-10-29", "close": 0.05, "volume": 13200.0}, {"date": "2020-11-02", "close": 0.05, "volume": 2285777.0}, {"date": "2020-11-03", "close": 0.05, "volume": 110000.0}, {"date": "2020-11-04", "close": 0.05, "volume": 220001.0}, {"date": "2020-11-05", "close": 0.05, "volume": 13200.0}, {"date": "2020-11-16", "close": 0.05, "volume": 4701.0}, {"date": "2020-11-17", "close": 0.05, "volume": 18800.0}, {"date": "2020-11-18", "close": 0.05, "volume": 59601.0}, {"date": "2020-11-19", "close": 0.05, "volume": 30000.0}, {"date": "2020-11-23", "close": 0.05, "volume": 71100.0}, {"date": "2020-11-30", "close": 0.05, "volume": 41624.0}, {"date": "2020-12-03", "close": 0.05, "volume": 98708.0}, {"date": "2020-12-07", "close": 0.05, "volume": 27400.0}, {"date": "2020-12-08", "close": 0.05, "volume": 52000.0}, {"date": "2020-12-10", "close": 0.05, "volume": 60000.0}, {"date": "2020-12-11", "close": 0.05, "volume": 502563.0}, {"date": "2020-12-14", "close": 0.05, "volume": 4.0}, {"date": "2020-12-15", "close": 0.05, "volume": 636633.0}, {"date": "2020-12-16", "close": 0.05, "volume": 555589.0}, {"date": "2020-12-18", "close": 0.05, "volume": 27200.0}, {"date": "2020-12-21", "close": 0.05, "volume": 26467.0}, {"date": "2020-12-22", "close": 0.075, "volume": 15600.0}, {"date": "2020-12-23", "close": 0.075, "volume": 8000.0}, {"date": "2020-12-30", "close": 0.05, "volume": 66007.0}, {"date": "2021-01-04", "close": 0.05, "volume": 16089.0}, {"date": "2021-01-06", "close": 0.05, "volume": 319970.0}, {"date": "2021-01-07", "close": 0.05, "volume": 100000.0}, {"date": "2021-01-11", "close": 0.05, "volume": 24000.0}, {"date": "2021-01-13", "close": 0.05, "volume": 41400.0}, {"date": "2021-01-18", "close": 0.05, "volume": 100000.0}, {"date": "2021-01-19", "close": 0.05, "volume": 783543.0}, {"date": "2021-01-20", "close": 0.05, "volume": 309400.0}, {"date": "2021-01-27", "close": 0.05, "volume": 24824.0}, {"date": "2021-01-28", "close": 0.05, "volume": 6800.0}, {"date": "2021-02-01", "close": 0.05, "volume": 20688.0}, {"date": "2021-02-02", "close": 0.05, "volume": 40000.0}, {"date": "2021-02-04", "close": 0.05, "volume": 40031.0}, {"date": "2021-02-08", "close": 0.05, "volume": 1202667.0}, {"date": "2021-02-10", "close": 0.05, "volume": 10667.0}, {"date": "2021-02-11", "close": 0.05, "volume": 112667.0}, {"date": "2021-02-12", "close": 0.05, "volume": 54013.0}, {"date": "2021-02-17", "close": 0.05, "volume": 80000.0}, {"date": "2021-02-18", "close": 0.05, "volume": 561200.0}, {"date": "2021-02-23", "close": 0.075, "volume": 3200.0}, {"date": "2021-02-24", "close": 0.075, "volume": 214661.0}, {"date": "2021-02-25", "close": 0.075, "volume": 6720.0}, {"date": "2021-02-26", "close": 0.075, "volume": 16867.0}, {"date": "2021-03-02", "close": 0.075, "volume": 80000.0}, {"date": "2021-03-03", "close": 0.05, "volume": 380532.0}, {"date": "2021-03-04", "close": 0.075, "volume": 323132.0}, {"date": "2021-03-05", "close": 0.075, "volume": 403937.0}, {"date": "2021-03-08", "close": 0.075, "volume": 66667.0}, {"date": "2021-03-15", "close": 0.075, "volume": 496162.0}, {"date": "2021-03-16", "close": 0.075, "volume": 78936.0}, {"date": "2021-03-17", "close": 0.075, "volume": 48134.0}, {"date": "2021-03-18", "close": 0.075, "volume": 10000.0}, {"date": "2021-03-19", "close": 0.075, "volume": 52134.0}, {"date": "2021-03-22", "close": 0.075, "volume": 69120.0}, {"date": "2021-03-23", "close": 0.075, "volume": 9240.0}, {"date": "2021-03-24", "close": 0.1, "volume": 129850.0}, {"date": "2021-03-25", "close": 0.1, "volume": 57200.0}, {"date": "2021-03-26", "close": 0.1, "volume": 100000.0}, {"date": "2021-03-29", "close": 0.075, "volume": 15000.0}, {"date": "2021-03-30", "close": 0.075, "volume": 12800.0}, {"date": "2021-03-31", "close": 0.075, "volume": 2042409.0}, {"date": "2021-04-01", "close": 0.1, "volume": 1253918.0}, {"date": "2021-04-06", "close": 0.1, "volume": 561192.0}, {"date": "2021-04-07", "close": 0.125, "volume": 2858691.0}, {"date": "2021-04-08", "close": 0.125, "volume": 867058.0}, {"date": "2021-04-09", "close": 0.125, "volume": 398511.0}, {"date": "2021-04-12", "close": 0.1, "volume": 242000.0}, {"date": "2021-04-13", "close": 0.1, "volume": 2449404.0}, {"date": "2021-04-14", "close": 0.1, "volume": 404659.0}, {"date": "2021-04-15", "close": 0.1, "volume": 365700.0}, {"date": "2021-04-16", "close": 0.1, "volume": 16000.0}, {"date": "2021-04-19", "close": 0.1, "volume": 65998.0}, {"date": "2021-04-20", "close": 0.1, "volume": 346391.0}, {"date": "2021-04-21", "close": 0.1, "volume": 1259746.0}, {"date": "2021-04-22", "close": 0.1, "volume": 124000.0}, {"date": "2021-04-23", "close": 0.1, "volume": 744958.0}, {"date": "2021-04-26", "close": 0.1, "volume": 261224.0}, {"date": "2021-04-27", "close": 0.1, "volume": 260000.0}, {"date": "2021-04-28", "close": 0.075, "volume": 83592.0}, {"date": "2021-04-29", "close": 0.075, "volume": 48000.0}, {"date": "2021-04-30", "close": 0.1, "volume": 16000.0}, {"date": "2021-05-03", "close": 0.1, "volume": 189604.0}, {"date": "2021-05-04", "close": 0.075, "volume": 5000.0}, {"date": "2021-05-05", "close": 0.075, "volume": 33833.0}, {"date": "2021-05-07", "close": 0.075, "volume": 24055.0}, {"date": "2021-05-10", "close": 0.1, "volume": 85775.0}, {"date": "2021-05-11", "close": 0.1, "volume": 30140.0}, {"date": "2021-05-12", "close": 0.1, "volume": 43000.0}, {"date": "2021-05-13", "close": 0.075, "volume": 428249.0}, {"date": "2021-05-14", "close": 0.075, "volume": 21173.0}, {"date": "2021-05-18", "close": 0.075, "volume": 14809.0}, {"date": "2021-05-19", "close": 0.1, "volume": 45070.0}, {"date": "2021-05-20", "close": 0.1, "volume": 20000.0}, {"date": "2021-05-21", "close": 0.075, "volume": 168691.0}, {"date": "2021-05-24", "close": 0.075, "volume": 83000.0}, {"date": "2021-06-03", "close": 0.11, "volume": 4014594.0}, {"date": "2021-06-04", "close": 0.092, "volume": 1990289.0}, {"date": "2021-06-07", "close": 0.085, "volume": 389943.0}, {"date": "2021-06-08", "close": 0.105, "volume": 552946.0}, {"date": "2021-06-09", "close": 0.105, "volume": 208971.0}, {"date": "2021-06-10", "close": 0.097, "volume": 347254.0}, {"date": "2021-06-11", "close": 0.096, "volume": 47341.0}, {"date": "2021-06-15", "close": 0.097, "volume": 662.0}, {"date": "2021-06-16", "close": 0.098, "volume": 195863.0}, {"date": "2021-06-17", "close": 0.105, "volume": 120589.0}, {"date": "2021-06-18", "close": 0.105, "volume": 187507.0}, {"date": "2021-06-21", "close": 0.091, "volume": 279383.0}, {"date": "2021-06-22", "close": 0.1, "volume": 210550.0}, {"date": "2021-06-23", "close": 0.099, "volume": 159386.0}, {"date": "2021-06-24", "close": 0.099, "volume": 32947.0}, {"date": "2021-06-25", "close": 0.105, "volume": 64000.0}, {"date": "2021-06-28", "close": 0.091, "volume": 240299.0}, {"date": "2021-06-29", "close": 0.092, "volume": 15010.0}, {"date": "2021-06-30", "close": 0.092, "volume": 137209.0}, {"date": "2021-07-01", "close": 0.095, "volume": 167327.0}, {"date": "2021-07-02", "close": 0.095, "volume": 10918.0}, {"date": "2021-07-05", "close": 0.092, "volume": 85602.0}, {"date": "2021-07-06", "close": 0.092, "volume": 202028.0}, {"date": "2021-07-07", "close": 0.095, "volume": 55341.0}, {"date": "2021-07-08", "close": 0.1, "volume": 89861.0}, {"date": "2021-07-09", "close": 0.092, "volume": 15500.0}, {"date": "2021-07-12", "close": 0.09, "volume": 255912.0}, {"date": "2021-07-13", "close": 0.085, "volume": 611657.0}, {"date": "2021-07-14", "close": 0.082, "volume": 2464.0}, {"date": "2021-07-15", "close": 0.135, "volume": 11792306.0}, {"date": "2021-07-16", "close": 0.115, "volume": 1294047.0}, {"date": "2021-07-19", "close": 0.105, "volume": 335269.0}, {"date": "2021-07-20", "close": 0.105, "volume": 168012.0}, {"date": "2021-07-23", "close": 0.115, "volume": 1418026.0}, {"date": "2021-07-26", "close": 0.115, "volume": 431881.0}, {"date": "2021-07-27", "close": 0.105, "volume": 79538.0}, {"date": "2021-07-28", "close": 0.092, "volume": 1335666.0}, {"date": "2021-07-29", "close": 0.085, "volume": 668347.0}, {"date": "2021-07-30", "close": 0.09, "volume": 1697298.0}, {"date": "2021-08-02", "close": 0.085, "volume": 292855.0}, {"date": "2021-08-03", "close": 0.083, "volume": 367258.0}, {"date": "2021-08-04", "close": 0.083, "volume": 28430.0}, {"date": "2021-08-05", "close": 0.086, "volume": 362704.0}, {"date": "2021-08-06", "close": 0.086, "volume": 127775.0}, {"date": "2021-08-09", "close": 0.085, "volume": 424779.0}, {"date": "2021-08-10", "close": 0.085, "volume": 35229.0}, {"date": "2021-08-11", "close": 0.083, "volume": 389327.0}, {"date": "2021-08-12", "close": 0.094, "volume": 1976884.0}, {"date": "2021-08-13", "close": 0.1, "volume": 1637298.0}, {"date": "2021-08-16", "close": 0.097, "volume": 695866.0}, {"date": "2021-08-17", "close": 0.094, "volume": 2093395.0}, {"date": "2021-08-18", "close": 0.09, "volume": 1637292.0}, {"date": "2021-08-19", "close": 0.09, "volume": 84333.0}, {"date": "2021-08-20", "close": 0.09, "volume": 251020.0}, {"date": "2021-08-23", "close": 0.09, "volume": 586686.0}, {"date": "2021-08-24", "close": 0.091, "volume": 348678.0}, {"date": "2021-08-26", "close": 0.09, "volume": 91006.0}, {"date": "2021-08-30", "close": 0.091, "volume": 167229.0}, {"date": "2021-08-31", "close": 0.091, "volume": 735935.0}, {"date": "2021-09-01", "close": 0.092, "volume": 610775.0}, {"date": "2021-09-02", "close": 0.094, "volume": 1217650.0}, {"date": "2021-09-03", "close": 0.094, "volume": 1080992.0}, {"date": "2021-09-06", "close": 0.093, "volume": 648664.0}, {"date": "2021-09-08", "close": 0.091, "volume": 255059.0}, {"date": "2021-09-09", "close": 0.091, "volume": 136762.0}, {"date": "2021-09-10", "close": 0.092, "volume": 94895.0}, {"date": "2021-09-13", "close": 0.091, "volume": 526844.0}, {"date": "2021-09-14", "close": 0.09, "volume": 567777.0}, {"date": "2021-09-15", "close": 0.09, "volume": 700401.0}, {"date": "2021-09-16", "close": 0.09, "volume": 569290.0}, {"date": "2021-09-17", "close": 0.088, "volume": 148202.0}, {"date": "2021-09-20", "close": 0.09, "volume": 544803.0}, {"date": "2021-09-21", "close": 0.088, "volume": 254090.0}, {"date": "2021-09-22", "close": 0.089, "volume": 72083.0}, {"date": "2021-09-23", "close": 0.088, "volume": 575999.0}, {"date": "2021-09-24", "close": 0.087, "volume": 36171.0}, {"date": "2021-09-27", "close": 0.087, "volume": 100000.0}, {"date": "2021-09-28", "close": 0.087, "volume": 10000.0}, {"date": "2021-09-29", "close": 0.091, "volume": 267325.0}, {"date": "2021-09-30", "close": 0.088, "volume": 452521.0}, {"date": "2021-10-01", "close": 0.09, "volume": 648768.0}, {"date": "2021-10-04", "close": 0.089, "volume": 161750.0}, {"date": "2021-10-06", "close": 0.091, "volume": 140571.0}, {"date": "2021-10-07", "close": 0.091, "volume": 150191.0}, {"date": "2021-10-08", "close": 0.09, "volume": 78018.0}, {"date": "2021-10-11", "close": 0.09, "volume": 169179.0}, {"date": "2021-10-12", "close": 0.091, "volume": 260671.0}, {"date": "2021-10-13", "close": 0.089, "volume": 306481.0}, {"date": "2021-10-14", "close": 0.089, "volume": 265000.0}, {"date": "2021-10-15", "close": 0.089, "volume": 186669.0}, {"date": "2021-10-19", "close": 0.09, "volume": 169222.0}, {"date": "2021-10-20", "close": 0.093, "volume": 242643.0}, {"date": "2021-10-22", "close": 0.089, "volume": 1197500.0}, {"date": "2021-10-25", "close": 0.09, "volume": 348999.0}, {"date": "2021-10-26", "close": 0.088, "volume": 808694.0}, {"date": "2021-10-27", "close": 0.09, "volume": 384800.0}, {"date": "2021-10-28", "close": 0.088, "volume": 156204.0}, {"date": "2021-10-29", "close": 0.088, "volume": 595542.0}, {"date": "2021-11-01", "close": 0.087, "volume": 11267.0}, {"date": "2021-11-02", "close": 0.086, "volume": 161346.0}, {"date": "2021-11-03", "close": 0.083, "volume": 353017.0}, {"date": "2021-11-04", "close": 0.081, "volume": 543807.0}, {"date": "2021-11-05", "close": 0.087, "volume": 139556.0}, {"date": "2021-11-08", "close": 0.089, "volume": 373249.0}, {"date": "2021-11-09", "close": 0.093, "volume": 241818.0}, {"date": "2021-11-10", "close": 0.093, "volume": 346299.0}, {"date": "2021-11-11", "close": 0.091, "volume": 86423.0}, {"date": "2021-11-12", "close": 0.095, "volume": 190000.0}, {"date": "2021-11-15", "close": 0.091, "volume": 535547.0}, {"date": "2021-11-16", "close": 0.087, "volume": 353659.0}, {"date": "2021-11-17", "close": 0.087, "volume": 18000.0}, {"date": "2021-11-22", "close": 0.09, "volume": 71055.0}, {"date": "2021-11-23", "close": 0.09, "volume": 12000.0}, {"date": "2021-11-24", "close": 0.082, "volume": 631167.0}, {"date": "2021-11-25", "close": 0.089, "volume": 223535.0}, {"date": "2021-11-26", "close": 0.086, "volume": 10200.0}, {"date": "2021-11-29", "close": 0.089, "volume": 151702.0}, {"date": "2021-11-30", "close": 0.089, "volume": 18900.0}, {"date": "2021-12-01", "close": 0.081, "volume": 430604.0}, {"date": "2021-12-02", "close": 0.079, "volume": 314400.0}, {"date": "2021-12-03", "close": 0.075, "volume": 193999.0}, {"date": "2021-12-06", "close": 0.074, "volume": 20100.0}, {"date": "2021-12-07", "close": 0.079, "volume": 5297.0}, {"date": "2021-12-08", "close": 0.08, "volume": 60000.0}, {"date": "2021-12-10", "close": 0.073, "volume": 138200.0}, {"date": "2021-12-13", "close": 0.078, "volume": 434797.0}, {"date": "2021-12-14", "close": 0.077, "volume": 425003.0}, {"date": "2021-12-15", "close": 0.085, "volume": 242905.0}, {"date": "2021-12-16", "close": 0.078, "volume": 147005.0}, {"date": "2021-12-17", "close": 0.08, "volume": 30400.0}, {"date": "2021-12-20", "close": 0.085, "volume": 62458.0}, {"date": "2021-12-21", "close": 0.085, "volume": 119106.0}, {"date": "2021-12-29", "close": 0.085, "volume": 99268.0}, {"date": "2021-12-30", "close": 0.085, "volume": 12557.0}, {"date": "2021-12-31", "close": 0.086, "volume": 99998.0}, {"date": "2022-01-04", "close": 0.077, "volume": 207604.0}, {"date": "2022-01-05", "close": 0.078, "volume": 124300.0}, {"date": "2022-01-06", "close": 0.077, "volume": 15657.0}, {"date": "2022-01-07", "close": 0.079, "volume": 95484.0}, {"date": "2022-01-10", "close": 0.076, "volume": 455000.0}, {"date": "2022-01-13", "close": 0.077, "volume": 56000.0}, {"date": "2022-01-14", "close": 0.077, "volume": 6428.0}, {"date": "2022-01-17", "close": 0.077, "volume": 312000.0}, {"date": "2022-01-19", "close": 0.077, "volume": 57895.0}, {"date": "2022-01-20", "close": 0.087, "volume": 1487620.0}, {"date": "2022-01-21", "close": 0.08, "volume": 264715.0}, {"date": "2022-01-24", "close": 0.084, "volume": 223534.0}, {"date": "2022-01-25", "close": 0.085, "volume": 249000.0}, {"date": "2022-01-27", "close": 0.08, "volume": 28147.0}, {"date": "2022-01-28", "close": 0.081, "volume": 128934.0}, {"date": "2022-01-31", "close": 0.086, "volume": 56011.0}, {"date": "2022-02-01", "close": 0.081, "volume": 115000.0}, {"date": "2022-02-02", "close": 0.085, "volume": 118238.0}, {"date": "2022-02-04", "close": 0.082, "volume": 19491.0}, {"date": "2022-02-07", "close": 0.082, "volume": 8500.0}, {"date": "2022-02-09", "close": 0.083, "volume": 32009.0}, {"date": "2022-02-10", "close": 0.083, "volume": 100675.0}, {"date": "2022-02-11", "close": 0.081, "volume": 20000.0}, {"date": "2022-02-14", "close": 0.08, "volume": 300000.0}, {"date": "2022-02-15", "close": 0.084, "volume": 107300.0}, {"date": "2022-02-16", "close": 0.088, "volume": 491556.0}, {"date": "2022-02-17", "close": 0.086, "volume": 250000.0}, {"date": "2022-02-18", "close": 0.085, "volume": 281100.0}, {"date": "2022-02-21", "close": 0.081, "volume": 220270.0}, {"date": "2022-02-22", "close": 0.08, "volume": 250930.0}, {"date": "2022-02-24", "close": 0.08, "volume": 344.0}, {"date": "2022-02-25", "close": 0.083, "volume": 364121.0}, {"date": "2022-02-28", "close": 0.083, "volume": 444819.0}, {"date": "2022-03-01", "close": 0.083, "volume": 272222.0}, {"date": "2022-03-02", "close": 0.087, "volume": 88588.0}, {"date": "2022-03-04", "close": 0.088, "volume": 2637246.0}, {"date": "2022-03-07", "close": 0.088, "volume": 193617.0}, {"date": "2022-03-08", "close": 0.09, "volume": 109157.0}, {"date": "2022-03-09", "close": 0.088, "volume": 310969.0}, {"date": "2022-03-10", "close": 0.089, "volume": 8500.0}, {"date": "2022-03-11", "close": 0.091, "volume": 521993.0}, {"date": "2022-03-14", "close": 0.091, "volume": 149435.0}, {"date": "2022-03-16", "close": 0.091, "volume": 70936.0}, {"date": "2022-03-18", "close": 0.094, "volume": 920591.0}, {"date": "2022-03-21", "close": 0.097, "volume": 549474.0}, {"date": "2022-03-22", "close": 0.099, "volume": 123400.0}, {"date": "2022-03-23", "close": 0.093, "volume": 432929.0}, {"date": "2022-03-24", "close": 0.093, "volume": 89339.0}, {"date": "2022-03-25", "close": 0.095, "volume": 69266.0}, {"date": "2022-03-28", "close": 0.098, "volume": 958937.0}, {"date": "2022-03-29", "close": 0.098, "volume": 1078291.0}, {"date": "2022-03-30", "close": 0.097, "volume": 380026.0}, {"date": "2022-03-31", "close": 0.096, "volume": 136566.0}, {"date": "2022-04-01", "close": 0.097, "volume": 49976.0}, {"date": "2022-04-04", "close": 0.098, "volume": 65762.0}, {"date": "2022-04-05", "close": 0.095, "volume": 76567.0}, {"date": "2022-04-06", "close": 0.1, "volume": 300000.0}, {"date": "2022-04-07", "close": 0.12, "volume": 1901311.0}, {"date": "2022-04-08", "close": 0.12, "volume": 1269176.0}, {"date": "2022-04-11", "close": 0.115, "volume": 246514.0}, {"date": "2022-04-12", "close": 0.12, "volume": 993931.0}, {"date": "2022-04-13", "close": 0.12, "volume": 9000.0}, {"date": "2022-04-14", "close": 0.14, "volume": 932811.0}, {"date": "2022-04-19", "close": 0.125, "volume": 423474.0}, {"date": "2022-04-20", "close": 0.12, "volume": 360542.0}, {"date": "2022-04-21", "close": 0.13, "volume": 351571.0}, {"date": "2022-04-22", "close": 0.13, "volume": 190256.0}, {"date": "2022-04-26", "close": 0.125, "volume": 239684.0}, {"date": "2022-04-27", "close": 0.135, "volume": 97905.0}, {"date": "2022-04-28", "close": 0.125, "volume": 303270.0}, {"date": "2022-04-29", "close": 0.13, "volume": 300200.0}, {"date": "2022-05-02", "close": 0.115, "volume": 207193.0}, {"date": "2022-05-03", "close": 0.115, "volume": 118580.0}, {"date": "2022-05-04", "close": 0.115, "volume": 27030.0}, {"date": "2022-05-06", "close": 0.11, "volume": 67587.0}, {"date": "2022-05-09", "close": 0.11, "volume": 217617.0}, {"date": "2022-05-10", "close": 0.105, "volume": 27724.0}, {"date": "2022-05-11", "close": 0.099, "volume": 135598.0}, {"date": "2022-05-12", "close": 0.1, "volume": 113041.0}, {"date": "2022-05-13", "close": 0.099, "volume": 430000.0}, {"date": "2022-05-16", "close": 0.098, "volume": 100000.0}, {"date": "2022-05-17", "close": 0.105, "volume": 15000.0}, {"date": "2022-05-18", "close": 0.12, "volume": 60000.0}, {"date": "2022-05-19", "close": 0.105, "volume": 43856.0}, {"date": "2022-05-20", "close": 0.105, "volume": 76379.0}, {"date": "2022-05-23", "close": 0.105, "volume": 66951.0}, {"date": "2022-05-24", "close": 0.11, "volume": 150000.0}, {"date": "2022-05-25", "close": 0.11, "volume": 407418.0}, {"date": "2022-05-26", "close": 0.11, "volume": 80000.0}, {"date": "2022-05-27", "close": 0.12, "volume": 113333.0}, {"date": "2022-05-30", "close": 0.115, "volume": 42800.0}, {"date": "2022-05-31", "close": 0.12, "volume": 4776.0}, {"date": "2022-06-01", "close": 0.105, "volume": 161000.0}, {"date": "2022-06-02", "close": 0.105, "volume": 49761.0}, {"date": "2022-06-03", "close": 0.105, "volume": 97400.0}, {"date": "2022-06-06", "close": 0.11, "volume": 3099143.0}, {"date": "2022-06-07", "close": 0.1475, "volume": 2583557.0}, {"date": "2022-06-09", "close": 0.11, "volume": 2519634.0}, {"date": "2022-06-10", "close": 0.105, "volume": 573569.0}, {"date": "2022-06-14", "close": 0.091, "volume": 1417461.0}, {"date": "2022-06-15", "close": 0.105, "volume": 308293.0}, {"date": "2022-06-16", "close": 0.098, "volume": 1270280.0}, {"date": "2022-06-17", "close": 0.105, "volume": 1295569.0}, {"date": "2022-06-20", "close": 0.098, "volume": 212311.0}, {"date": "2022-06-21", "close": 0.098, "volume": 424966.0}, {"date": "2022-06-22", "close": 0.097, "volume": 190953.0}, {"date": "2022-06-23", "close": 0.091, "volume": 1410670.0}, {"date": "2022-06-24", "close": 0.09, "volume": 97976.0}, {"date": "2022-06-27", "close": 0.085, "volume": 120443.0}, {"date": "2022-06-28", "close": 0.082, "volume": 195147.0}, {"date": "2022-06-29", "close": 0.084, "volume": 56249.0}, {"date": "2022-06-30", "close": 0.096, "volume": 384634.0}, {"date": "2022-07-01", "close": 0.096, "volume": 294652.0}, {"date": "2022-07-04", "close": 0.095, "volume": 64000.0}, {"date": "2022-07-05", "close": 0.097, "volume": 203500.0}, {"date": "2022-07-06", "close": 0.098, "volume": 2598048.0}, {"date": "2022-07-07", "close": 0.088, "volume": 342751.0}, {"date": "2022-07-08", "close": 0.097, "volume": 349106.0}, {"date": "2022-07-11", "close": 0.1, "volume": 233154.0}, {"date": "2022-07-12", "close": 0.093, "volume": 257485.0}, {"date": "2022-07-13", "close": 0.088, "volume": 95000.0}, {"date": "2022-07-14", "close": 0.091, "volume": 206000.0}, {"date": "2022-07-15", "close": 0.09, "volume": 747595.0}, {"date": "2022-07-18", "close": 0.092, "volume": 224391.0}, {"date": "2022-07-19", "close": 0.091, "volume": 168140.0}, {"date": "2022-07-20", "close": 0.092, "volume": 223633.0}, {"date": "2022-07-21", "close": 0.089, "volume": 223499.0}, {"date": "2022-07-22", "close": 0.091, "volume": 34762.0}, {"date": "2022-07-25", "close": 0.085, "volume": 120316.0}, {"date": "2022-07-26", "close": 0.085, "volume": 20000.0}, {"date": "2022-07-28", "close": 0.1, "volume": 186126.0}, {"date": "2022-08-01", "close": 0.099, "volume": 693392.0}, {"date": "2022-08-02", "close": 0.096, "volume": 20000.0}, {"date": "2022-08-03", "close": 0.1, "volume": 522970.0}, {"date": "2022-08-04", "close": 0.1, "volume": 432586.0}, {"date": "2022-08-05", "close": 0.098, "volume": 97443.0}, {"date": "2022-08-08", "close": 0.1, "volume": 25000.0}, {"date": "2022-08-09", "close": 0.1, "volume": 292164.0}, {"date": "2022-08-10", "close": 0.097, "volume": 4000.0}, {"date": "2022-08-11", "close": 0.094, "volume": 56110.0}, {"date": "2022-08-12", "close": 0.105, "volume": 388977.0}, {"date": "2022-08-15", "close": 0.1, "volume": 882633.0}, {"date": "2022-08-16", "close": 0.125, "volume": 2896346.0}, {"date": "2022-08-17", "close": 0.12, "volume": 1058425.0}, {"date": "2022-08-19", "close": 0.1, "volume": 1236646.0}, {"date": "2022-08-22", "close": 0.105, "volume": 276159.0}, {"date": "2022-08-23", "close": 0.105, "volume": 498580.0}, {"date": "2022-08-24", "close": 0.096, "volume": 2338478.0}, {"date": "2022-08-25", "close": 0.095, "volume": 1010770.0}, {"date": "2022-08-26", "close": 0.095, "volume": 304748.0}, {"date": "2022-08-29", "close": 0.1, "volume": 2621217.0}, {"date": "2022-08-30", "close": 0.096, "volume": 1105407.0}, {"date": "2022-08-31", "close": 0.093, "volume": 519524.0}, {"date": "2022-09-01", "close": 0.098, "volume": 632003.0}, {"date": "2022-09-02", "close": 0.096, "volume": 393533.0}, {"date": "2022-09-05", "close": 0.088, "volume": 880904.0}, {"date": "2022-09-06", "close": 0.089, "volume": 140000.0}, {"date": "2022-09-07", "close": 0.09, "volume": 129138.0}, {"date": "2022-09-08", "close": 0.091, "volume": 65731.0}, {"date": "2022-09-09", "close": 0.087, "volume": 52847.0}, {"date": "2022-09-12", "close": 0.091, "volume": 121175.0}, {"date": "2022-09-13", "close": 0.088, "volume": 40000.0}, {"date": "2022-09-14", "close": 0.089, "volume": 39236.0}, {"date": "2022-09-15", "close": 0.09, "volume": 188588.0}, {"date": "2022-09-16", "close": 0.091, "volume": 1367245.0}, {"date": "2022-09-19", "close": 0.09, "volume": 17972.0}, {"date": "2022-09-20", "close": 0.088, "volume": 253800.0}, {"date": "2022-09-21", "close": 0.093, "volume": 546.0}, {"date": "2022-09-23", "close": 0.087, "volume": 253944.0}, {"date": "2022-09-26", "close": 0.087, "volume": 231750.0}, {"date": "2022-09-27", "close": 0.084, "volume": 8189.0}, {"date": "2022-09-28", "close": 0.084, "volume": 274757.0}, {"date": "2022-09-29", "close": 0.082, "volume": 110552.0}, {"date": "2022-09-30", "close": 0.082, "volume": 284361.0}, {"date": "2022-10-06", "close": 0.08, "volume": 127109.0}, {"date": "2022-10-07", "close": 0.078, "volume": 52035.0}, {"date": "2022-10-10", "close": 0.082, "volume": 180084.0}, {"date": "2022-10-11", "close": 0.079, "volume": 7333.0}, {"date": "2022-10-12", "close": 0.079, "volume": 363417.0}, {"date": "2022-10-13", "close": 0.074, "volume": 591397.0}, {"date": "2022-10-14", "close": 0.075, "volume": 814590.0}, {"date": "2022-10-17", "close": 0.075, "volume": 625064.0}, {"date": "2022-10-18", "close": 0.072, "volume": 211074.0}, {"date": "2022-10-19", "close": 0.068, "volume": 662927.0}, {"date": "2022-10-20", "close": 0.071, "volume": 360339.0}, {"date": "2022-10-21", "close": 0.074, "volume": 537426.0}, {"date": "2022-10-24", "close": 0.068, "volume": 412216.0}, {"date": "2022-10-25", "close": 0.067, "volume": 100914.0}, {"date": "2022-10-26", "close": 0.067, "volume": 131000.0}, {"date": "2022-10-27", "close": 0.07, "volume": 158023.0}, {"date": "2022-10-28", "close": 0.074, "volume": 376229.0}, {"date": "2022-10-31", "close": 0.072, "volume": 243195.0}, {"date": "2022-11-01", "close": 0.075, "volume": 39920.0}, {"date": "2022-11-02", "close": 0.07, "volume": 6576.0}, {"date": "2022-11-04", "close": 0.072, "volume": 73653.0}, {"date": "2022-11-07", "close": 0.066, "volume": 69019.0}, {"date": "2022-11-08", "close": 0.074, "volume": 31743.0}, {"date": "2022-11-09", "close": 0.075, "volume": 20705.0}, {"date": "2022-11-10", "close": 0.07, "volume": 549008.0}, {"date": "2022-11-11", "close": 0.073, "volume": 89897.0}, {"date": "2022-11-14", "close": 0.073, "volume": 64800.0}, {"date": "2022-11-15", "close": 0.073, "volume": 100000.0}, {"date": "2022-11-17", "close": 0.072, "volume": 31602.0}, {"date": "2022-11-21", "close": 0.067, "volume": 40000.0}, {"date": "2022-11-24", "close": 0.07, "volume": 12500.0}, {"date": "2022-11-25", "close": 0.07, "volume": 125000.0}, {"date": "2022-11-28", "close": 0.07, "volume": 144435.0}, {"date": "2022-11-29", "close": 0.074, "volume": 363065.0}, {"date": "2022-11-30", "close": 0.069, "volume": 217357.0}, {"date": "2022-12-01", "close": 0.068, "volume": 47500.0}, {"date": "2022-12-02", "close": 0.065, "volume": 100237.0}, {"date": "2022-12-05", "close": 0.063, "volume": 239729.0}, {"date": "2022-12-06", "close": 0.041, "volume": 3787255.0}, {"date": "2022-12-07", "close": 0.043, "volume": 1708059.0}, {"date": "2022-12-08", "close": 0.041, "volume": 332092.0}, {"date": "2022-12-09", "close": 0.045, "volume": 367027.0}, {"date": "2022-12-12", "close": 0.042, "volume": 807953.0}, {"date": "2022-12-13", "close": 0.039, "volume": 1029638.0}, {"date": "2022-12-14", "close": 0.042, "volume": 27548.0}, {"date": "2022-12-15", "close": 0.039, "volume": 412142.0}, {"date": "2022-12-16", "close": 0.04, "volume": 311074.0}, {"date": "2022-12-19", "close": 0.037, "volume": 103608.0}, {"date": "2022-12-20", "close": 0.037, "volume": 130500.0}, {"date": "2022-12-22", "close": 0.038, "volume": 234341.0}, {"date": "2022-12-23", "close": 0.038, "volume": 208416.0}, {"date": "2022-12-28", "close": 0.037, "volume": 37636.0}, {"date": "2022-12-29", "close": 0.037, "volume": 228421.0}, {"date": "2023-01-03", "close": 0.035, "volume": 456955.0}, {"date": "2023-01-04", "close": 0.035, "volume": 104917.0}, {"date": "2023-01-06", "close": 0.037, "volume": 25072.0}, {"date": "2023-01-10", "close": 0.037, "volume": 37500.0}, {"date": "2023-01-11", "close": 0.038, "volume": 25000.0}, {"date": "2023-01-12", "close": 0.038, "volume": 5773.0}, {"date": "2023-01-13", "close": 0.038, "volume": 53669.0}, {"date": "2023-01-17", "close": 0.038, "volume": 259188.0}, {"date": "2023-01-18", "close": 0.038, "volume": 1269.0}, {"date": "2023-01-19", "close": 0.035, "volume": 541445.0}, {"date": "2023-01-20", "close": 0.033, "volume": 615918.0}, {"date": "2023-01-23", "close": 0.035, "volume": 10205.0}, {"date": "2023-01-24", "close": 0.038, "volume": 75852.0}, {"date": "2023-01-25", "close": 0.036, "volume": 20000.0}, {"date": "2023-01-27", "close": 0.034, "volume": 473599.0}, {"date": "2023-01-30", "close": 0.034, "volume": 1464.0}, {"date": "2023-01-31", "close": 0.03, "volume": 1212449.0}, {"date": "2023-02-01", "close": 0.023, "volume": 2108825.0}, {"date": "2023-02-02", "close": 0.034, "volume": 1862130.0}, {"date": "2023-02-03", "close": 0.036, "volume": 1510080.0}, {"date": "2023-02-06", "close": 0.033, "volume": 942682.0}, {"date": "2023-02-07", "close": 0.031, "volume": 120000.0}, {"date": "2023-02-08", "close": 0.031, "volume": 54343.0}, {"date": "2023-02-09", "close": 0.03, "volume": 113250.0}, {"date": "2023-02-10", "close": 0.03, "volume": 25714.0}, {"date": "2023-02-13", "close": 0.027, "volume": 337080.0}, {"date": "2023-02-14", "close": 0.027, "volume": 511846.0}, {"date": "2023-02-15", "close": 0.032, "volume": 39000.0}, {"date": "2023-02-17", "close": 0.031, "volume": 20000.0}, {"date": "2023-02-20", "close": 0.03, "volume": 47997.0}, {"date": "2023-02-21", "close": 0.028, "volume": 139000.0}, {"date": "2023-02-22", "close": 0.026, "volume": 341966.0}, {"date": "2023-02-23", "close": 0.036, "volume": 2800627.0}, {"date": "2023-02-24", "close": 0.036, "volume": 28200.0}, {"date": "2023-03-03", "close": 0.025, "volume": 4755035.0}, {"date": "2023-03-06", "close": 0.02, "volume": 5306580.0}, {"date": "2023-03-07", "close": 0.019, "volume": 9979003.0}, {"date": "2023-03-08", "close": 0.019, "volume": 1154172.0}, {"date": "2023-03-09", "close": 0.019, "volume": 1515545.0}, {"date": "2023-03-10", "close": 0.021, "volume": 1821580.0}, {"date": "2023-03-13", "close": 0.019, "volume": 404995.0}, {"date": "2023-03-14", "close": 0.019, "volume": 555287.0}, {"date": "2023-03-15", "close": 0.02, "volume": 226052.0}, {"date": "2023-03-16", "close": 0.018, "volume": 712522.0}, {"date": "2023-03-17", "close": 0.018, "volume": 3595882.0}, {"date": "2023-03-20", "close": 0.018, "volume": 662131.0}, {"date": "2023-03-21", "close": 0.018, "volume": 201000.0}, {"date": "2023-03-22", "close": 0.018, "volume": 325000.0}, {"date": "2023-03-23", "close": 0.019, "volume": 574499.0}, {"date": "2023-03-24", "close": 0.019, "volume": 100010.0}, {"date": "2023-03-27", "close": 0.018, "volume": 109760.0}, {"date": "2023-03-28", "close": 0.019, "volume": 366240.0}, {"date": "2023-03-29", "close": 0.019, "volume": 1002259.0}, {"date": "2023-03-30", "close": 0.017, "volume": 430555.0}, {"date": "2023-03-31", "close": 0.019, "volume": 549012.0}, {"date": "2023-04-03", "close": 0.018, "volume": 570932.0}, {"date": "2023-04-04", "close": 0.0175, "volume": 208174.0}, {"date": "2023-04-05", "close": 0.017, "volume": 20000.0}, {"date": "2023-04-06", "close": 0.017, "volume": 352966.0}, {"date": "2023-04-11", "close": 0.018, "volume": 52500.0}, {"date": "2023-04-12", "close": 0.0175, "volume": 138194.0}, {"date": "2023-04-13", "close": 0.017, "volume": 124098.0}, {"date": "2023-04-14", "close": 0.019, "volume": 1059995.0}, {"date": "2023-04-17", "close": 0.018, "volume": 912283.0}, {"date": "2023-04-18", "close": 0.017, "volume": 280422.0}, {"date": "2023-04-19", "close": 0.018, "volume": 3888921.0}, {"date": "2023-04-20", "close": 0.019, "volume": 2008463.0}, {"date": "2023-04-21", "close": 0.018, "volume": 1055205.0}, {"date": "2023-04-24", "close": 0.019, "volume": 1770506.0}, {"date": "2023-04-26", "close": 0.017, "volume": 763800.0}, {"date": "2023-04-27", "close": 0.018, "volume": 260627.0}, {"date": "2023-04-28", "close": 0.018, "volume": 66055.0}, {"date": "2023-05-01", "close": 0.017, "volume": 974027.0}, {"date": "2023-05-02", "close": 0.017, "volume": 67707.0}, {"date": "2023-05-03", "close": 0.016, "volume": 673375.0}, {"date": "2023-05-04", "close": 0.016, "volume": 428025.0}, {"date": "2023-05-05", "close": 0.016, "volume": 762152.0}, {"date": "2023-05-08", "close": 0.017, "volume": 1106841.0}, {"date": "2023-05-10", "close": 0.017, "volume": 540000.0}, {"date": "2023-05-11", "close": 0.017, "volume": 63751.0}, {"date": "2023-05-12", "close": 0.016, "volume": 423758.0}, {"date": "2023-05-15", "close": 0.017, "volume": 98900.0}, {"date": "2023-05-16", "close": 0.016, "volume": 1207458.0}, {"date": "2023-05-17", "close": 0.017, "volume": 1626391.0}, {"date": "2023-05-18", "close": 0.015, "volume": 854166.0}, {"date": "2023-05-19", "close": 0.016, "volume": 400000.0}, {"date": "2023-05-22", "close": 0.017, "volume": 1977706.0}, {"date": "2023-05-23", "close": 0.016, "volume": 1759689.0}, {"date": "2023-05-24", "close": 0.016, "volume": 367761.0}, {"date": "2023-05-25", "close": 0.015, "volume": 37058.0}, {"date": "2023-05-26", "close": 0.016, "volume": 2267842.0}, {"date": "2023-05-29", "close": 0.016, "volume": 141133.0}, {"date": "2023-05-30", "close": 0.018, "volume": 2562656.0}, {"date": "2023-05-31", "close": 0.02, "volume": 573467.0}, {"date": "2023-06-01", "close": 0.02, "volume": 280941.0}, {"date": "2023-06-02", "close": 0.02, "volume": 1678816.0}, {"date": "2023-06-05", "close": 0.019, "volume": 4594156.0}, {"date": "2023-06-06", "close": 0.019, "volume": 1778634.0}, {"date": "2023-06-07", "close": 0.02, "volume": 1395517.0}, {"date": "2023-06-08", "close": 0.022, "volume": 416590.0}, {"date": "2023-06-09", "close": 0.024, "volume": 1599491.0}, {"date": "2023-06-13", "close": 0.025, "volume": 4246091.0}, {"date": "2023-06-14", "close": 0.026, "volume": 1396759.0}, {"date": "2023-06-15", "close": 0.031, "volume": 6851535.0}, {"date": "2023-06-16", "close": 0.032, "volume": 2373876.0}, {"date": "2023-06-19", "close": 0.034, "volume": 53562208.0}, {"date": "2023-06-20", "close": 0.03, "volume": 8585475.0}, {"date": "2023-06-21", "close": 0.032, "volume": 1734139.0}, {"date": "2023-06-22", "close": 0.03, "volume": 879110.0}, {"date": "2023-06-23", "close": 0.027, "volume": 2012635.0}, {"date": "2023-06-26", "close": 0.027, "volume": 646810.0}, {"date": "2023-06-27", "close": 0.027, "volume": 1966361.0}, {"date": "2023-06-28", "close": 0.026, "volume": 4894171.0}, {"date": "2023-06-29", "close": 0.026, "volume": 1337190.0}, {"date": "2023-06-30", "close": 0.024, "volume": 2576693.0}, {"date": "2023-07-03", "close": 0.026, "volume": 1583786.0}, {"date": "2023-07-04", "close": 0.027, "volume": 1130204.0}, {"date": "2023-07-05", "close": 0.025, "volume": 3921634.0}, {"date": "2023-07-06", "close": 0.027, "volume": 2406098.0}, {"date": "2023-07-07", "close": 0.028, "volume": 1050227.0}, {"date": "2023-07-10", "close": 0.025, "volume": 4067645.0}, {"date": "2023-07-11", "close": 0.026, "volume": 955148.0}, {"date": "2023-07-12", "close": 0.025, "volume": 1692525.0}, {"date": "2023-07-13", "close": 0.026, "volume": 627389.0}, {"date": "2023-07-14", "close": 0.025, "volume": 185762.0}, {"date": "2023-07-17", "close": 0.024, "volume": 1065120.0}, {"date": "2023-07-18", "close": 0.023, "volume": 589105.0}, {"date": "2023-07-19", "close": 0.022, "volume": 1507390.0}, {"date": "2023-07-20", "close": 0.024, "volume": 11472568.0}, {"date": "2023-07-21", "close": 0.023, "volume": 2610309.0}, {"date": "2023-07-24", "close": 0.023, "volume": 685699.0}, {"date": "2023-07-25", "close": 0.025, "volume": 486473.0}, {"date": "2023-07-26", "close": 0.023, "volume": 537731.0}, {"date": "2023-07-28", "close": 0.023, "volume": 275829.0}, {"date": "2023-07-31", "close": 0.022, "volume": 11488075.0}, {"date": "2023-08-01", "close": 0.023, "volume": 327842.0}, {"date": "2023-08-02", "close": 0.022, "volume": 402945.0}, {"date": "2023-08-03", "close": 0.024, "volume": 444038.0}, {"date": "2023-08-04", "close": 0.021, "volume": 593204.0}, {"date": "2023-08-07", "close": 0.021, "volume": 1852808.0}, {"date": "2023-08-08", "close": 0.021, "volume": 107234.0}, {"date": "2023-08-09", "close": 0.022, "volume": 315000.0}, {"date": "2023-08-10", "close": 0.022, "volume": 557412.0}, {"date": "2023-08-11", "close": 0.021, "volume": 547770.0}, {"date": "2023-08-14", "close": 0.021, "volume": 410000.0}, {"date": "2023-08-15", "close": 0.02, "volume": 1055000.0}, {"date": "2023-08-16", "close": 0.02, "volume": 1410218.0}, {"date": "2023-08-17", "close": 0.021, "volume": 326474.0}, {"date": "2023-08-18", "close": 0.02, "volume": 59450.0}, {"date": "2023-08-21", "close": 0.021, "volume": 1906588.0}, {"date": "2023-08-22", "close": 0.018, "volume": 337298.0}, {"date": "2023-08-23", "close": 0.019, "volume": 25000.0}, {"date": "2023-08-24", "close": 0.02, "volume": 981661.0}, {"date": "2023-08-25", "close": 0.019, "volume": 209931.0}, {"date": "2023-08-28", "close": 0.017, "volume": 649906.0}, {"date": "2023-08-29", "close": 0.018, "volume": 194600.0}, {"date": "2023-08-30", "close": 0.017, "volume": 101428.0}, {"date": "2023-08-31", "close": 0.017, "volume": 176785.0}, {"date": "2023-09-01", "close": 0.019, "volume": 130000.0}, {"date": "2023-09-05", "close": 0.017, "volume": 637626.0}, {"date": "2023-09-06", "close": 0.018, "volume": 150000.0}, {"date": "2023-09-07", "close": 0.017, "volume": 533501.0}, {"date": "2023-09-08", "close": 0.017, "volume": 607211.0}, {"date": "2023-09-11", "close": 0.016, "volume": 162960.0}, {"date": "2023-09-12", "close": 0.017, "volume": 549975.0}, {"date": "2023-09-13", "close": 0.016, "volume": 123780.0}, {"date": "2023-09-14", "close": 0.016, "volume": 75000.0}, {"date": "2023-09-15", "close": 0.016, "volume": 550859.0}, {"date": "2023-09-18", "close": 0.014, "volume": 3593168.0}, {"date": "2023-09-19", "close": 0.014, "volume": 105000.0}, {"date": "2023-09-20", "close": 0.014, "volume": 1306428.0}, {"date": "2023-09-21", "close": 0.013, "volume": 3443462.0}, {"date": "2023-09-22", "close": 0.013, "volume": 1645336.0}, {"date": "2023-09-25", "close": 0.013, "volume": 1079800.0}, {"date": "2023-09-26", "close": 0.015, "volume": 1389292.0}, {"date": "2023-09-27", "close": 0.015, "volume": 340148.0}, {"date": "2023-09-28", "close": 0.014, "volume": 326379.0}, {"date": "2023-09-29", "close": 0.012, "volume": 1463254.0}, {"date": "2023-10-02", "close": 0.014, "volume": 529240.0}, {"date": "2023-10-03", "close": 0.013, "volume": 428815.0}, {"date": "2023-10-04", "close": 0.013, "volume": 66820.0}, {"date": "2023-10-05", "close": 0.013, "volume": 60518.0}, {"date": "2023-10-09", "close": 0.01, "volume": 3075250.0}, {"date": "2023-10-10", "close": 0.009, "volume": 891830.0}, {"date": "2023-10-11", "close": 0.01, "volume": 1354940.0}, {"date": "2023-10-12", "close": 0.01, "volume": 3471431.0}, {"date": "2023-10-13", "close": 0.01, "volume": 519526.0}, {"date": "2023-10-17", "close": 0.011, "volume": 1725705.0}, {"date": "2023-10-18", "close": 0.01, "volume": 1100046.0}, {"date": "2023-10-19", "close": 0.01, "volume": 3717207.0}, {"date": "2023-10-20", "close": 0.012, "volume": 1050000.0}, {"date": "2023-10-23", "close": 0.01, "volume": 439440.0}, {"date": "2023-10-24", "close": 0.01, "volume": 161100.0}, {"date": "2023-10-25", "close": 0.009, "volume": 814279.0}, {"date": "2023-10-26", "close": 0.01, "volume": 921905.0}, {"date": "2023-10-27", "close": 0.01, "volume": 250071.0}, {"date": "2023-10-30", "close": 0.01, "volume": 51745.0}, {"date": "2023-10-31", "close": 0.011, "volume": 400183.0}, {"date": "2023-11-01", "close": 0.012, "volume": 109487.0}, {"date": "2023-11-02", "close": 0.012, "volume": 394000.0}, {"date": "2023-11-03", "close": 0.011, "volume": 258353.0}, {"date": "2023-11-06", "close": 0.01, "volume": 2065191.0}, {"date": "2023-11-07", "close": 0.011, "volume": 183014.0}, {"date": "2023-11-09", "close": 0.012, "volume": 105000.0}, {"date": "2023-11-10", "close": 0.011, "volume": 126334.0}, {"date": "2023-11-13", "close": 0.012, "volume": 83138.0}, {"date": "2023-11-14", "close": 0.011, "volume": 10228.0}, {"date": "2023-11-15", "close": 0.011, "volume": 491658.0}, {"date": "2023-11-16", "close": 0.011, "volume": 5000.0}, {"date": "2023-11-17", "close": 0.011, "volume": 23500.0}, {"date": "2023-11-20", "close": 0.01, "volume": 139720.0}, {"date": "2023-11-21", "close": 0.012, "volume": 780132.0}, {"date": "2023-11-22", "close": 0.01, "volume": 429701.0}, {"date": "2023-11-24", "close": 0.01, "volume": 1674999.0}, {"date": "2023-11-27", "close": 0.011, "volume": 425401.0}, {"date": "2023-11-28", "close": 0.011, "volume": 267994.0}, {"date": "2023-11-29", "close": 0.012, "volume": 100000.0}, {"date": "2023-11-30", "close": 0.0115, "volume": 530000.0}, {"date": "2023-12-01", "close": 0.011, "volume": 79346.0}, {"date": "2023-12-04", "close": 0.01, "volume": 71000.0}, {"date": "2023-12-05", "close": 0.01, "volume": 58974.0}, {"date": "2023-12-06", "close": 0.011, "volume": 197980.0}, {"date": "2023-12-07", "close": 0.011, "volume": 55207.0}, {"date": "2023-12-08", "close": 0.011, "volume": 50000.0}, {"date": "2023-12-11", "close": 0.011, "volume": 245235.0}, {"date": "2023-12-12", "close": 0.011, "volume": 3278974.0}, {"date": "2023-12-13", "close": 0.01, "volume": 350000.0}, {"date": "2023-12-14", "close": 0.009, "volume": 218000.0}, {"date": "2023-12-15", "close": 0.01, "volume": 198146.0}, {"date": "2023-12-18", "close": 0.009, "volume": 1255207.0}, {"date": "2023-12-19", "close": 0.009, "volume": 111730.0}, {"date": "2023-12-20", "close": 0.009, "volume": 1595279.0}, {"date": "2023-12-22", "close": 0.009, "volume": 1804680.0}, {"date": "2023-12-27", "close": 0.01, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.01, "volume": 985652.0}, {"date": "2023-12-29", "close": 0.01, "volume": 300000.0}, {"date": "2024-01-02", "close": 0.011, "volume": 236480.0}, {"date": "2024-01-04", "close": 0.01, "volume": 172700.0}, {"date": "2024-01-08", "close": 0.01, "volume": 237800.0}, {"date": "2024-01-10", "close": 0.009, "volume": 2412381.0}, {"date": "2024-01-11", "close": 0.01, "volume": 219000.0}, {"date": "2024-01-12", "close": 0.01, "volume": 216600.0}, {"date": "2024-01-15", "close": 0.01, "volume": 251866.0}, {"date": "2024-01-16", "close": 0.01, "volume": 244883.0}, {"date": "2024-01-17", "close": 0.009, "volume": 305550.0}, {"date": "2024-01-19", "close": 0.009, "volume": 500000.0}, {"date": "2024-01-22", "close": 0.011, "volume": 3821385.0}, {"date": "2024-01-23", "close": 0.012, "volume": 1964789.0}, {"date": "2024-01-24", "close": 0.012, "volume": 1300095.0}, {"date": "2024-01-25", "close": 0.013, "volume": 838260.0}, {"date": "2024-01-29", "close": 0.013, "volume": 233066.0}, {"date": "2024-01-30", "close": 0.013, "volume": 235201.0}, {"date": "2024-01-31", "close": 0.013, "volume": 1000.0}, {"date": "2024-02-01", "close": 0.013, "volume": 1259894.0}, {"date": "2024-02-02", "close": 0.011, "volume": 4110954.0}, {"date": "2024-02-05", "close": 0.01, "volume": 1474772.0}, {"date": "2024-02-06", "close": 0.01, "volume": 160000.0}, {"date": "2024-02-07", "close": 0.01, "volume": 47400.0}, {"date": "2024-02-09", "close": 0.01, "volume": 686276.0}, {"date": "2024-02-12", "close": 0.011, "volume": 138500.0}, {"date": "2024-02-13", "close": 0.014, "volume": 48283506.0}, {"date": "2024-02-14", "close": 0.014, "volume": 9337268.0}, {"date": "2024-02-15", "close": 0.012, "volume": 10620425.0}, {"date": "2024-02-16", "close": 0.013, "volume": 3460296.0}, {"date": "2024-02-21", "close": 0.012, "volume": 2542694.0}, {"date": "2024-02-22", "close": 0.012, "volume": 2357033.0}, {"date": "2024-02-23", "close": 0.012, "volume": 2477271.0}, {"date": "2024-02-26", "close": 0.012, "volume": 1828348.0}, {"date": "2024-02-27", "close": 0.012, "volume": 3161036.0}, {"date": "2024-02-28", "close": 0.012, "volume": 40000.0}, {"date": "2024-02-29", "close": 0.012, "volume": 2664256.0}, {"date": "2024-03-01", "close": 0.013, "volume": 1166985.0}, {"date": "2024-03-04", "close": 0.012, "volume": 5508417.0}, {"date": "2024-03-05", "close": 0.012, "volume": 1148363.0}, {"date": "2024-03-06", "close": 0.012, "volume": 180000.0}, {"date": "2024-03-07", "close": 0.012, "volume": 3935411.0}, {"date": "2024-03-08", "close": 0.012, "volume": 3542823.0}, {"date": "2024-03-11", "close": 0.012, "volume": 2473409.0}, {"date": "2024-03-12", "close": 0.014, "volume": 7247216.0}, {"date": "2024-03-13", "close": 0.013, "volume": 2125000.0}, {"date": "2024-03-14", "close": 0.013, "volume": 605982.0}, {"date": "2024-03-15", "close": 0.014, "volume": 1560912.0}, {"date": "2024-03-18", "close": 0.014, "volume": 427198.0}, {"date": "2024-03-19", "close": 0.016, "volume": 4255010.0}, {"date": "2024-03-20", "close": 0.014, "volume": 517541.0}, {"date": "2024-03-21", "close": 0.014, "volume": 2104502.0}, {"date": "2024-03-22", "close": 0.015, "volume": 684101.0}, {"date": "2024-03-25", "close": 0.015, "volume": 1028360.0}, {"date": "2024-03-26", "close": 0.015, "volume": 331122.0}, {"date": "2024-03-27", "close": 0.014, "volume": 907076.0}, {"date": "2024-03-28", "close": 0.014, "volume": 1255200.0}, {"date": "2024-04-02", "close": 0.014, "volume": 25787518.0}, {"date": "2024-04-03", "close": 0.013, "volume": 10203803.0}, {"date": "2024-04-04", "close": 0.013, "volume": 5356123.0}, {"date": "2024-04-05", "close": 0.013, "volume": 4643769.0}, {"date": "2024-04-08", "close": 0.012, "volume": 1008276.0}, {"date": "2024-04-09", "close": 0.013, "volume": 545890.0}, {"date": "2024-04-10", "close": 0.0125, "volume": 3208000.0}, {"date": "2024-04-11", "close": 0.013, "volume": 508304.0}, {"date": "2024-04-12", "close": 0.013, "volume": 6595344.0}, {"date": "2024-04-15", "close": 0.012, "volume": 11794353.0}, {"date": "2024-04-16", "close": 0.013, "volume": 6381280.0}, {"date": "2024-04-17", "close": 0.013, "volume": 125765.0}, {"date": "2024-04-18", "close": 0.014, "volume": 83000.0}, {"date": "2024-04-19", "close": 0.014, "volume": 2000000.0}, {"date": "2024-04-22", "close": 0.013, "volume": 1144412.0}, {"date": "2024-04-23", "close": 0.013, "volume": 2106632.0}, {"date": "2024-04-24", "close": 0.012, "volume": 10001.0}, {"date": "2024-04-26", "close": 0.012, "volume": 98636.0}, {"date": "2024-04-30", "close": 0.012, "volume": 460000.0}, {"date": "2024-05-01", "close": 0.012, "volume": 6133901.0}, {"date": "2024-05-02", "close": 0.011, "volume": 1071530.0}, {"date": "2024-05-03", "close": 0.011, "volume": 5693838.0}, {"date": "2024-05-06", "close": 0.01, "volume": 5740182.0}, {"date": "2024-05-07", "close": 0.01, "volume": 1143893.0}, {"date": "2024-05-08", "close": 0.01, "volume": 9181250.0}, {"date": "2024-05-09", "close": 0.011, "volume": 2212058.0}, {"date": "2024-05-10", "close": 0.01, "volume": 1201000.0}, {"date": "2024-05-13", "close": 0.011, "volume": 8912134.0}, {"date": "2024-05-14", "close": 0.011, "volume": 450809.0}, {"date": "2024-05-15", "close": 0.013, "volume": 6243022.0}, {"date": "2024-05-16", "close": 0.011, "volume": 22419154.0}, {"date": "2024-05-17", "close": 0.011, "volume": 5763330.0}, {"date": "2024-05-20", "close": 0.012, "volume": 4285128.0}, {"date": "2024-05-21", "close": 0.012, "volume": 301466.0}, {"date": "2024-05-22", "close": 0.012, "volume": 12680491.0}, {"date": "2024-05-23", "close": 0.012, "volume": 2159393.0}, {"date": "2024-05-24", "close": 0.0115, "volume": 1150905.0}, {"date": "2024-05-28", "close": 0.012, "volume": 11434348.0}, {"date": "2024-05-29", "close": 0.012, "volume": 1131047.0}, {"date": "2024-05-30", "close": 0.0115, "volume": 4932486.0}, {"date": "2024-05-31", "close": 0.0115, "volume": 7175626.0}, {"date": "2024-06-03", "close": 0.012, "volume": 3101000.0}, {"date": "2024-06-04", "close": 0.013, "volume": 32762118.0}, {"date": "2024-06-05", "close": 0.013, "volume": 1495060.0}, {"date": "2024-06-06", "close": 0.011, "volume": 12008443.0}, {"date": "2024-06-07", "close": 0.01, "volume": 5062873.0}, {"date": "2024-06-12", "close": 0.01, "volume": 6635530.0}, {"date": "2024-06-13", "close": 0.01, "volume": 742611.0}, {"date": "2024-06-14", "close": 0.009, "volume": 3759997.0}, {"date": "2024-06-17", "close": 0.009, "volume": 1287908.0}, {"date": "2024-06-18", "close": 0.01, "volume": 8878715.0}, {"date": "2024-06-19", "close": 0.009, "volume": 745554.0}, {"date": "2024-06-20", "close": 0.009, "volume": 2314449.0}, {"date": "2024-06-24", "close": 0.009, "volume": 3101495.0}, {"date": "2024-06-25", "close": 0.009, "volume": 984055.0}, {"date": "2024-06-26", "close": 0.0085, "volume": 100602.0}, {"date": "2024-06-27", "close": 0.0085, "volume": 421112.0}, {"date": "2024-06-28", "close": 0.0085, "volume": 3936276.0}, {"date": "2024-07-01", "close": 0.009, "volume": 183300.0}, {"date": "2024-07-02", "close": 0.009, "volume": 1415561.0}, {"date": "2024-07-03", "close": 0.009, "volume": 10904.0}, {"date": "2024-07-04", "close": 0.009, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.009, "volume": 1857730.0}, {"date": "2024-07-08", "close": 0.007, "volume": 7057647.0}, {"date": "2024-07-09", "close": 0.006, "volume": 722029.0}, {"date": "2024-07-11", "close": 0.006, "volume": 830085.0}, {"date": "2024-07-12", "close": 0.006, "volume": 266660.0}, {"date": "2024-07-15", "close": 0.006, "volume": 5171240.0}, {"date": "2024-07-17", "close": 0.006, "volume": 2116243.0}, {"date": "2024-07-18", "close": 0.006, "volume": 223534.0}, {"date": "2024-07-19", "close": 0.006, "volume": 181599.0}, {"date": "2024-07-22", "close": 0.006, "volume": 2150000.0}, {"date": "2024-07-23", "close": 0.006, "volume": 269683.0}, {"date": "2024-07-24", "close": 0.006, "volume": 800000.0}, {"date": "2024-07-29", "close": 0.006, "volume": 122000.0}, {"date": "2024-07-31", "close": 0.005, "volume": 1557052.0}, {"date": "2024-08-01", "close": 0.005, "volume": 1200000.0}, {"date": "2024-08-02", "close": 0.0055, "volume": 300000.0}, {"date": "2024-08-05", "close": 0.006, "volume": 3503555.0}, {"date": "2024-08-06", "close": 0.006, "volume": 15129173.0}, {"date": "2024-08-07", "close": 0.006, "volume": 876506.0}, {"date": "2024-08-08", "close": 0.006, "volume": 4965332.0}, {"date": "2024-08-09", "close": 0.006, "volume": 3930.0}, {"date": "2024-08-12", "close": 0.006, "volume": 9383143.0}, {"date": "2024-08-13", "close": 0.005, "volume": 1107000.0}, {"date": "2024-08-16", "close": 0.006, "volume": 3357020.0}, {"date": "2024-08-19", "close": 0.007, "volume": 3941368.0}, {"date": "2024-08-21", "close": 0.007, "volume": 23777096.0}, {"date": "2024-08-22", "close": 0.007, "volume": 2153281.0}, {"date": "2024-08-23", "close": 0.008, "volume": 4392420.0}, {"date": "2024-08-26", "close": 0.008, "volume": 2317976.0}, {"date": "2024-08-27", "close": 0.007, "volume": 1129147.0}, {"date": "2024-08-28", "close": 0.006, "volume": 19651720.0}, {"date": "2024-08-29", "close": 0.0055, "volume": 966073.0}, {"date": "2024-08-30", "close": 0.0055, "volume": 1121833.0}, {"date": "2024-09-02", "close": 0.006, "volume": 53272.0}, {"date": "2024-09-03", "close": 0.006, "volume": 100000.0}, {"date": "2024-09-04", "close": 0.0055, "volume": 1164314.0}, {"date": "2024-09-05", "close": 0.0055, "volume": 166666.0}, {"date": "2024-09-06", "close": 0.005, "volume": 700000.0}, {"date": "2024-09-09", "close": 0.005, "volume": 54835.0}, {"date": "2024-09-10", "close": 0.0055, "volume": 60000.0}, {"date": "2024-09-11", "close": 0.005, "volume": 21000.0}, {"date": "2024-09-13", "close": 0.005, "volume": 271360.0}, {"date": "2024-09-16", "close": 0.006, "volume": 617136.0}, {"date": "2024-09-17", "close": 0.005, "volume": 1318079.0}, {"date": "2024-09-18", "close": 0.005, "volume": 5771028.0}, {"date": "2024-09-19", "close": 0.005, "volume": 76146.0}, {"date": "2024-09-20", "close": 0.005, "volume": 4088721.0}, {"date": "2024-09-23", "close": 0.005, "volume": 100000.0}, {"date": "2024-09-24", "close": 0.005, "volume": 300000.0}, {"date": "2024-09-25", "close": 0.006, "volume": 3971990.0}, {"date": "2024-09-26", "close": 0.005, "volume": 2937265.0}, {"date": "2024-09-27", "close": 0.006, "volume": 900000.0}, {"date": "2024-09-30", "close": 0.005, "volume": 3995390.0}, {"date": "2024-10-01", "close": 0.0045, "volume": 366840.0}, {"date": "2024-10-02", "close": 0.005, "volume": 28800.0}, {"date": "2024-10-04", "close": 0.005, "volume": 99456.0}, {"date": "2024-10-07", "close": 0.005, "volume": 275000.0}, {"date": "2024-10-10", "close": 0.005, "volume": 200110.0}, {"date": "2024-10-11", "close": 0.005, "volume": 92715.0}, {"date": "2024-10-14", "close": 0.005, "volume": 770028.0}, {"date": "2024-10-15", "close": 0.005, "volume": 3388579.0}, {"date": "2024-10-16", "close": 0.005, "volume": 978152.0}, {"date": "2024-10-17", "close": 0.005, "volume": 236.0}, {"date": "2024-10-18", "close": 0.006, "volume": 3002319.0}, {"date": "2024-10-23", "close": 0.004, "volume": 48276791.0}, {"date": "2024-10-24", "close": 0.004, "volume": 16376942.0}, {"date": "2024-10-25", "close": 0.003, "volume": 12645835.0}, {"date": "2024-10-28", "close": 0.004, "volume": 14666042.0}, {"date": "2024-10-29", "close": 0.005, "volume": 688404.0}, {"date": "2024-10-30", "close": 0.0045, "volume": 28926.0}, {"date": "2024-10-31", "close": 0.004, "volume": 1470000.0}, {"date": "2024-11-01", "close": 0.004, "volume": 5912336.0}, {"date": "2024-11-04", "close": 0.004, "volume": 916172.0}, {"date": "2024-11-05", "close": 0.004, "volume": 125000.0}, {"date": "2024-11-06", "close": 0.004, "volume": 536398.0}, {"date": "2024-11-07", "close": 0.004, "volume": 15252811.0}, {"date": "2024-11-08", "close": 0.004, "volume": 964078.0}, {"date": "2024-11-11", "close": 0.0035, "volume": 135971.0}, {"date": "2024-11-12", "close": 0.003, "volume": 8758046.0}, {"date": "2024-11-13", "close": 0.003, "volume": 6632775.0}, {"date": "2024-11-14", "close": 0.003, "volume": 341146.0}, {"date": "2024-11-15", "close": 0.0035, "volume": 2275000.0}, {"date": "2024-11-18", "close": 0.003, "volume": 5588432.0}, {"date": "2024-11-19", "close": 0.003, "volume": 1796329.0}, {"date": "2024-11-20", "close": 0.003, "volume": 225000.0}, {"date": "2024-11-25", "close": 0.003, "volume": 642260.0}, {"date": "2024-11-26", "close": 0.0035, "volume": 25000.0}, {"date": "2024-11-28", "close": 0.003, "volume": 20000.0}, {"date": "2024-11-29", "close": 0.003, "volume": 7225831.0}, {"date": "2024-12-02", "close": 0.003, "volume": 810000.0}, {"date": "2024-12-05", "close": 0.003, "volume": 3197709.0}, {"date": "2024-12-09", "close": 0.003, "volume": 6034752.0}, {"date": "2024-12-10", "close": 0.003, "volume": 1000000.0}, {"date": "2024-12-11", "close": 0.003, "volume": 826690.0}, {"date": "2024-12-12", "close": 0.003, "volume": 297928.0}, {"date": "2024-12-13", "close": 0.003, "volume": 2630038.0}, {"date": "2024-12-17", "close": 0.003, "volume": 2500000.0}, {"date": "2024-12-19", "close": 0.003, "volume": 84572.0}, {"date": "2024-12-30", "close": 0.0035, "volume": 28572.0}, {"date": "2024-12-31", "close": 0.0035, "volume": 150000.0}, {"date": "2025-01-03", "close": 0.003, "volume": 2185840.0}, {"date": "2025-01-09", "close": 0.003, "volume": 1539447.0}, {"date": "2025-01-10", "close": 0.003, "volume": 2172494.0}, {"date": "2025-01-13", "close": 0.003, "volume": 86340.0}, {"date": "2025-01-15", "close": 0.003, "volume": 1850000.0}, {"date": "2025-01-16", "close": 0.003, "volume": 50000.0}, {"date": "2025-01-17", "close": 0.003, "volume": 1000000.0}, {"date": "2025-01-20", "close": 0.003, "volume": 500000.0}, {"date": "2025-01-22", "close": 0.003, "volume": 1137345.0}, {"date": "2025-01-23", "close": 0.003, "volume": 61538.0}, {"date": "2025-01-28", "close": 0.004, "volume": 1023000.0}, {"date": "2025-01-29", "close": 0.0035, "volume": 28039.0}, {"date": "2025-01-30", "close": 0.0035, "volume": 367672.0}, {"date": "2025-01-31", "close": 0.003, "volume": 284630.0}, {"date": "2025-02-04", "close": 0.003, "volume": 4492756.0}, {"date": "2025-02-05", "close": 0.003, "volume": 8273516.0}, {"date": "2025-02-06", "close": 0.003, "volume": 550591.0}, {"date": "2025-02-10", "close": 0.003, "volume": 156557.0}, {"date": "2025-02-13", "close": 0.004, "volume": 6785000.0}, {"date": "2025-02-14", "close": 0.003, "volume": 16324932.0}, {"date": "2025-02-17", "close": 0.003, "volume": 5000000.0}, {"date": "2025-02-18", "close": 0.003, "volume": 204000.0}, {"date": "2025-02-21", "close": 0.003, "volume": 1183674.0}, {"date": "2025-02-25", "close": 0.003, "volume": 21666.0}, {"date": "2025-02-26", "close": 0.003, "volume": 400000.0}, {"date": "2025-03-03", "close": 0.003, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.003, "volume": 750000.0}, {"date": "2025-03-06", "close": 0.003, "volume": 43750.0}, {"date": "2025-03-07", "close": 0.0035, "volume": 262000.0}, {"date": "2025-03-10", "close": 0.004, "volume": 21243384.0}, {"date": "2025-03-11", "close": 0.004, "volume": 66665.0}, {"date": "2025-03-12", "close": 0.0045, "volume": 663323.0}, {"date": "2025-03-13", "close": 0.0045, "volume": 100000.0}, {"date": "2025-03-14", "close": 0.0045, "volume": 2064445.0}, {"date": "2025-03-17", "close": 0.005, "volume": 525200.0}, {"date": "2025-03-18", "close": 0.005, "volume": 7851.0}, {"date": "2025-03-19", "close": 0.004, "volume": 700495.0}, {"date": "2025-03-21", "close": 0.0045, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.005, "volume": 3175464.0}, {"date": "2025-03-25", "close": 0.005, "volume": 2113200.0}, {"date": "2025-03-26", "close": 0.005, "volume": 105000.0}, {"date": "2025-03-27", "close": 0.005, "volume": 100000.0}, {"date": "2025-03-28", "close": 0.005, "volume": 1390000.0}, {"date": "2025-03-31", "close": 0.005, "volume": 6678527.0}, {"date": "2025-04-01", "close": 0.004, "volume": 204142.0}, {"date": "2025-04-02", "close": 0.005, "volume": 6537199.0}, {"date": "2025-04-03", "close": 0.006, "volume": 2247335.0}, {"date": "2025-04-04", "close": 0.006, "volume": 29194210.0}, {"date": "2025-04-07", "close": 0.006, "volume": 13681507.0}, {"date": "2025-04-08", "close": 0.005, "volume": 3067226.0}, {"date": "2025-04-09", "close": 0.006, "volume": 4945000.0}, {"date": "2025-04-10", "close": 0.006, "volume": 5504766.0}, {"date": "2025-04-11", "close": 0.006, "volume": 4049271.0}, {"date": "2025-04-14", "close": 0.005, "volume": 3596198.0}, {"date": "2025-04-15", "close": 0.006, "volume": 11308736.0}, {"date": "2025-04-16", "close": 0.006, "volume": 21188819.0}, {"date": "2025-04-17", "close": 0.006, "volume": 8591036.0}, {"date": "2025-04-22", "close": 0.007, "volume": 59228074.0}, {"date": "2025-04-23", "close": 0.006, "volume": 6562812.0}, {"date": "2025-04-24", "close": 0.007, "volume": 11756092.0}, {"date": "2025-04-28", "close": 0.007, "volume": 12862744.0}, {"date": "2025-04-29", "close": 0.009, "volume": 43908802.0}, {"date": "2025-04-30", "close": 0.01, "volume": 26097238.0}, {"date": "2025-05-01", "close": 0.009, "volume": 38989902.0}, {"date": "2025-05-02", "close": 0.027, "volume": 232682684.0}, {"date": "2025-05-05", "close": 0.022, "volume": 125187912.0}, {"date": "2025-05-06", "close": 0.037, "volume": 215297322.0}, {"date": "2025-05-07", "close": 0.043, "volume": 121551775.0}, {"date": "2025-05-08", "close": 0.04, "volume": 120278623.0}, {"date": "2025-05-09", "close": 0.036, "volume": 77878977.0}, {"date": "2025-05-12", "close": 0.032, "volume": 29961712.0}, {"date": "2025-05-13", "close": 0.029, "volume": 115652956.0}, {"date": "2025-05-14", "close": 0.028, "volume": 46959172.0}, {"date": "2025-05-15", "close": 0.032, "volume": 48847090.0}, {"date": "2025-05-16", "close": 0.039, "volume": 95708641.0}, {"date": "2025-05-19", "close": 0.037, "volume": 62236680.0}, {"date": "2025-05-20", "close": 0.052, "volume": 107575888.0}, {"date": "2025-05-21", "close": 0.044, "volume": 86705478.0}, {"date": "2025-05-22", "close": 0.05, "volume": 37565150.0}, {"date": "2025-05-23", "close": 0.055, "volume": 112908656.0}, {"date": "2025-05-26", "close": 0.055, "volume": 92543505.0}, {"date": "2025-05-27", "close": 0.078, "volume": 214060419.0}, {"date": "2025-05-28", "close": 0.094, "volume": 137846129.0}, {"date": "2025-05-29", "close": 0.092, "volume": 123477901.0}, {"date": "2025-05-30", "close": 0.097, "volume": 118900522.0}, {"date": "2025-06-02", "close": 0.145, "volume": 150875566.0}, {"date": "2025-06-03", "close": 0.115, "volume": 119340960.0}, {"date": "2025-06-04", "close": 0.145, "volume": 77980472.0}, {"date": "2025-06-05", "close": 0.135, "volume": 46186166.0}, {"date": "2025-06-06", "close": 0.125, "volume": 37927134.0}, {"date": "2025-06-10", "close": 0.1, "volume": 50868151.0}, {"date": "2025-06-11", "close": 0.079, "volume": 194276022.0}, {"date": "2025-06-12", "close": 0.1, "volume": 148386493.0}, {"date": "2025-06-13", "close": 0.091, "volume": 81460555.0}, {"date": "2025-06-16", "close": 0.1, "volume": 57289822.0}, {"date": "2025-06-17", "close": 0.099, "volume": 63131399.0}, {"date": "2025-06-18", "close": 0.092, "volume": 32867030.0}, {"date": "2025-06-19", "close": 0.079, "volume": 50690808.0}, {"date": "2025-06-20", "close": 0.08, "volume": 56959515.0}, {"date": "2025-06-23", "close": 0.075, "volume": 30427942.0}, {"date": "2025-06-24", "close": 0.074, "volume": 25547966.0}, {"date": "2025-06-25", "close": 0.076, "volume": 36430408.0}, {"date": "2025-06-26", "close": 0.085, "volume": 47615303.0}, {"date": "2025-06-27", "close": 0.087, "volume": 53943138.0}, {"date": "2025-06-30", "close": 0.094, "volume": 30955375.0}, {"date": "2025-07-01", "close": 0.095, "volume": 50269435.0}, {"date": "2025-07-02", "close": 0.096, "volume": 26992939.0}, {"date": "2025-07-03", "close": 0.09, "volume": 13730235.0}, {"date": "2025-07-04", "close": 0.084, "volume": 13498468.0}, {"date": "2025-07-07", "close": 0.089, "volume": 13468612.0}, {"date": "2025-07-08", "close": 0.105, "volume": 90615015.0}, {"date": "2025-07-09", "close": 0.093, "volume": 30836266.0}, {"date": "2025-07-10", "close": 0.089, "volume": 8676729.0}, {"date": "2025-07-11", "close": 0.091, "volume": 66573468.0}, {"date": "2025-07-14", "close": 0.099, "volume": 36249458.0}, {"date": "2025-07-15", "close": 0.125, "volume": 35721249.0}, {"date": "2025-07-16", "close": 0.13, "volume": 51740603.0}, {"date": "2025-07-17", "close": 0.125, "volume": 9875664.0}, {"date": "2025-07-18", "close": 0.125, "volume": 13270249.0}, {"date": "2025-07-21", "close": 0.135, "volume": 27463526.0}, {"date": "2025-07-22", "close": 0.15, "volume": 37464296.0}, {"date": "2025-07-23", "close": 0.14, "volume": 30211333.0}, {"date": "2025-07-24", "close": 0.14, "volume": 19831299.0}, {"date": "2025-07-25", "close": 0.135, "volume": 13026642.0}, {"date": "2025-07-28", "close": 0.125, "volume": 8687108.0}, {"date": "2025-07-29", "close": 0.12, "volume": 20172851.0}, {"date": "2025-07-30", "close": 0.115, "volume": 3690326.0}, {"date": "2025-07-31", "close": 0.115, "volume": 10174538.0}, {"date": "2025-08-01", "close": 0.135, "volume": 15460987.0}, {"date": "2025-08-04", "close": 0.135, "volume": 9896884.0}, {"date": "2025-08-05", "close": 0.125, "volume": 10773411.0}, {"date": "2025-08-06", "close": 0.13, "volume": 9413135.0}, {"date": "2025-08-07", "close": 0.12, "volume": 10724277.0}, {"date": "2025-08-08", "close": 0.125, "volume": 2458179.0}, {"date": "2025-08-11", "close": 0.14, "volume": 15305523.0}, {"date": "2025-08-12", "close": 0.155, "volume": 25670397.0}, {"date": "2025-08-13", "close": 0.165, "volume": 23376883.0}, {"date": "2025-08-14", "close": 0.2, "volume": 60966646.0}, {"date": "2025-08-15", "close": 0.19, "volume": 37967058.0}, {"date": "2025-08-18", "close": 0.2, "volume": 29043804.0}, {"date": "2025-08-19", "close": 0.225, "volume": 41037403.0}, {"date": "2025-08-20", "close": 0.21, "volume": 23711235.0}, {"date": "2025-08-21", "close": 0.2, "volume": 11389424.0}, {"date": "2025-08-22", "close": 0.225, "volume": 16581978.0}, {"date": "2025-08-25", "close": 0.235, "volume": 36299159.0}, {"date": "2025-08-26", "close": 0.265, "volume": 52127763.0}, {"date": "2025-08-27", "close": 0.265, "volume": 18830678.0}, {"date": "2025-08-28", "close": 0.265, "volume": 20623981.0}, {"date": "2025-09-01", "close": 0.23, "volume": 28725674.0}, {"date": "2025-09-02", "close": 0.26, "volume": 12716375.0}, {"date": "2025-09-03", "close": 0.235, "volume": 27734100.0}, {"date": "2025-09-04", "close": 0.235, "volume": 25996970.0}, {"date": "2025-09-05", "close": 0.24, "volume": 30840294.0}, {"date": "2025-09-08", "close": 0.24, "volume": 27232198.0}, {"date": "2025-09-09", "close": 0.245, "volume": 11790874.0}, {"date": "2025-09-10", "close": 0.255, "volume": 35468327.0}, {"date": "2025-09-11", "close": 0.25, "volume": 20530471.0}, {"date": "2025-09-12", "close": 0.26, "volume": 19868133.0}, {"date": "2025-09-15", "close": 0.305, "volume": 41951355.0}, {"date": "2025-09-16", "close": 0.29, "volume": 44342373.0}, {"date": "2025-09-17", "close": 0.315, "volume": 23863154.0}, {"date": "2025-09-18", "close": 0.315, "volume": 24338692.0}, {"date": "2025-09-19", "close": 0.32, "volume": 23739889.0}, {"date": "2025-09-22", "close": 0.35, "volume": 39230294.0}, {"date": "2025-09-23", "close": 0.4, "volume": 53126511.0}, {"date": "2025-09-24", "close": 0.395, "volume": 30808858.0}, {"date": "2025-09-25", "close": 0.4, "volume": 21141219.0}, {"date": "2025-09-26", "close": 0.47, "volume": 40410032.0}, {"date": "2025-09-29", "close": 0.465, "volume": 43315002.0}, {"date": "2025-09-30", "close": 0.475, "volume": 21045418.0}, {"date": "2025-10-01", "close": 0.5, "volume": 20894277.0}, {"date": "2025-10-02", "close": 0.545, "volume": 42722490.0}, {"date": "2025-10-03", "close": 0.65, "volume": 56601229.0}, {"date": "2025-10-06", "close": 0.645, "volume": 39770391.0}, {"date": "2025-10-07", "close": 0.635, "volume": 16366669.0}, {"date": "2025-10-08", "close": 0.475, "volume": 71820019.0}, {"date": "2025-10-09", "close": 0.495, "volume": 34293810.0}, {"date": "2025-10-10", "close": 0.54, "volume": 35268739.0}, {"date": "2025-10-13", "close": 0.535, "volume": 31585899.0}, {"date": "2025-10-14", "close": 0.49, "volume": 35425222.0}, {"date": "2025-10-15", "close": 0.48, "volume": 23076049.0}, {"date": "2025-10-16", "close": 0.42, "volume": 45407262.0}, {"date": "2025-10-17", "close": 0.4, "volume": 27385297.0}, {"date": "2025-10-20", "close": 0.43, "volume": 33344906.0}, {"date": "2025-10-21", "close": 0.375, "volume": 42854853.0}, {"date": "2025-10-22", "close": 0.415, "volume": 36791220.0}, {"date": "2025-10-23", "close": 0.37, "volume": 19041663.0}, {"date": "2025-10-24", "close": 0.37, "volume": 31856922.0}, {"date": "2025-10-27", "close": 0.38, "volume": 18259475.0}, {"date": "2025-10-28", "close": 0.27, "volume": 73053906.0}, {"date": "2025-10-29", "close": 0.315, "volume": 26914225.0}, {"date": "2025-10-30", "close": 0.275, "volume": 19628107.0}, {"date": "2025-10-31", "close": 0.285, "volume": 11109452.0}, {"date": "2025-11-03", "close": 0.25, "volume": 16507231.0}, {"date": "2025-11-04", "close": 0.26, "volume": 23474445.0}, {"date": "2025-11-05", "close": 0.255, "volume": 16929895.0}, {"date": "2025-11-06", "close": 0.255, "volume": 15307853.0}, {"date": "2025-11-07", "close": 0.25, "volume": 7161929.0}, {"date": "2025-11-10", "close": 0.29, "volume": 16043316.0}, {"date": "2025-11-11", "close": 0.285, "volume": 12945546.0}, {"date": "2025-11-12", "close": 0.31, "volume": 17855974.0}, {"date": "2025-11-13", "close": 0.31, "volume": 15051845.0}, {"date": "2025-11-14", "close": 0.275, "volume": 16306253.0}, {"date": "2025-11-17", "close": 0.28, "volume": 17265532.0}, {"date": "2025-11-18", "close": 0.255, "volume": 15266420.0}, {"date": "2025-11-19", "close": 0.27, "volume": 11976949.0}, {"date": "2025-11-20", "close": 0.28, "volume": 12254515.0}, {"date": "2025-11-21", "close": 0.265, "volume": 8021879.0}, {"date": "2025-11-24", "close": 0.255, "volume": 5239976.0}, {"date": "2025-11-25", "close": 0.26, "volume": 8333598.0}, {"date": "2025-11-26", "close": 0.26, "volume": 5932466.0}, {"date": "2025-11-27", "close": 0.285, "volume": 8697340.0}, {"date": "2025-11-28", "close": 0.305, "volume": 12130250.0}, {"date": "2025-12-01", "close": 0.29, "volume": 9608287.0}, {"date": "2025-12-02", "close": 0.275, "volume": 4859477.0}, {"date": "2025-12-03", "close": 0.285, "volume": 6427870.0}, {"date": "2025-12-04", "close": 0.24, "volume": 14786247.0}, {"date": "2025-12-05", "close": 0.25, "volume": 10646494.0}, {"date": "2025-12-08", "close": 0.245, "volume": 4766355.0}, {"date": "2025-12-09", "close": 0.215, "volume": 28660458.0}, {"date": "2025-12-10", "close": 0.21, "volume": 11908846.0}, {"date": "2025-12-11", "close": 0.235, "volume": 21329444.0}, {"date": "2025-12-12", "close": 0.245, "volume": 10566869.0}, {"date": "2025-12-15", "close": 0.245, "volume": 4687787.0}, {"date": "2025-12-16", "close": 0.23, "volume": 9565558.0}, {"date": "2025-12-17", "close": 0.22, "volume": 5437683.0}, {"date": "2025-12-18", "close": 0.185, "volume": 24099933.0}, {"date": "2025-12-19", "close": 0.205, "volume": 11827812.0}, {"date": "2025-12-22", "close": 0.22, "volume": 8327505.0}, {"date": "2025-12-23", "close": 0.235, "volume": 8368076.0}, {"date": "2025-12-24", "close": 0.23, "volume": 3490014.0}, {"date": "2025-12-29", "close": 0.23, "volume": 8063428.0}, {"date": "2025-12-30", "close": 0.225, "volume": 4922240.0}, {"date": "2025-12-31", "close": 0.225, "volume": 3241163.0}, {"date": "2026-01-02", "close": 0.22, "volume": 3673990.0}, {"date": "2026-01-05", "close": 0.225, "volume": 5695315.0}, {"date": "2026-01-06", "close": 0.23, "volume": 12820769.0}, {"date": "2026-01-07", "close": 0.28, "volume": 18328276.0}, {"date": "2026-01-08", "close": 0.275, "volume": 8460592.0}, {"date": "2026-01-09", "close": 0.275, "volume": 3662749.0}, {"date": "2026-01-12", "close": 0.325, "volume": 20113995.0}, {"date": "2026-01-13", "close": 0.34, "volume": 9623054.0}, {"date": "2026-01-14", "close": 0.37, "volume": 14932963.0}, {"date": "2026-01-15", "close": 0.37, "volume": 12661375.0}, {"date": "2026-01-16", "close": 0.375, "volume": 11788101.0}, {"date": "2026-01-19", "close": 0.39, "volume": 14880165.0}, {"date": "2026-01-20", "close": 0.375, "volume": 11259794.0}, {"date": "2026-01-23", "close": 0.42, "volume": 24613452.0}, {"date": "2026-01-27", "close": 0.455, "volume": 27142034.0}, {"date": "2026-01-28", "close": 0.405, "volume": 14039549.0}, {"date": "2026-01-29", "close": 0.35, "volume": 32057502.0}, {"date": "2026-01-30", "close": 0.365, "volume": 29798073.0}, {"date": "2026-02-02", "close": 0.32, "volume": 20767974.0}, {"date": "2026-02-03", "close": 0.335, "volume": 16381207.0}, {"date": "2026-02-04", "close": 0.35, "volume": 13219849.0}, {"date": "2026-02-05", "close": 0.3, "volume": 16655383.0}, {"date": "2026-02-06", "close": 0.285, "volume": 24018930.0}, {"date": "2026-02-09", "close": 0.31, "volume": 19517866.0}, {"date": "2026-02-10", "close": 0.32, "volume": 12345020.0}, {"date": "2026-02-11", "close": 0.31, "volume": 8229146.0}, {"date": "2026-02-12", "close": 0.3, "volume": 8814387.0}, {"date": "2026-02-13", "close": 0.29, "volume": 10574097.0}, {"date": "2026-02-16", "close": 0.305, "volume": 5622784.0}, {"date": "2026-02-17", "close": 0.3, "volume": 3918301.0}, {"date": "2026-02-18", "close": 0.3, "volume": 6432574.0}, {"date": "2026-02-19", "close": 0.285, "volume": 4997854.0}, {"date": "2026-02-20", "close": 0.29, "volume": 5369997.0}, {"date": "2026-02-23", "close": 0.305, "volume": 4975061.0}, {"date": "2026-02-24", "close": 0.345, "volume": 14184798.0}, {"date": "2026-02-25", "close": 0.365, "volume": 15702132.0}, {"date": "2026-02-26", "close": 0.35, "volume": 11630320.0}, {"date": "2026-02-27", "close": 0.41, "volume": 23427397.0}, {"date": "2026-03-02", "close": 0.415, "volume": 16121332.0}, {"date": "2026-03-03", "close": 0.4, "volume": 15578338.0}, {"date": "2026-03-04", "close": 0.37, "volume": 6517031.0}, {"date": "2026-03-05", "close": 0.36, "volume": 9044979.0}, {"date": "2026-03-06", "close": 0.395, "volume": 20797620.0}, {"date": "2026-03-09", "close": 0.335, "volume": 23958791.0}, {"date": "2026-03-10", "close": 0.37, "volume": 16326298.0}, {"date": "2026-03-11", "close": 0.39, "volume": 21972097.0}, {"date": "2026-03-12", "close": 0.385, "volume": 7836946.0}, {"date": "2026-03-13", "close": 0.415, "volume": 16873469.0}, {"date": "2026-03-16", "close": 0.455, "volume": 28462330.0}, {"date": "2026-03-17", "close": 0.475, "volume": 28501056.0}, {"date": "2026-03-18", "close": 0.505, "volume": 34884997.0}, {"date": "2026-03-19", "close": 0.48, "volume": 42276297.0}, {"date": "2026-03-20", "close": 0.455, "volume": 162598114.0}, {"date": "2026-03-23", "close": 0.495, "volume": 20486909.0}, {"date": "2026-03-24", "close": 0.515, "volume": 34733249.0}, {"date": "2026-03-25", "close": 0.555, "volume": 31086547.0}, {"date": "2026-03-26", "close": 0.51, "volume": 26099550.0}, {"date": "2026-03-27", "close": 0.455, "volume": 18265277.0}, {"date": "2026-04-01", "close": 0.43, "volume": 21770135.0}, {"date": "2026-04-02", "close": 0.405, "volume": 14391031.0}, {"date": "2026-04-07", "close": 0.41, "volume": 13735739.0}, {"date": "2026-04-08", "close": 0.46, "volume": 11348044.0}, {"date": "2026-04-09", "close": 0.435, "volume": 10280723.0}, {"date": "2026-04-10", "close": 0.425, "volume": 9588166.0}, {"date": "2026-04-13", "close": 0.4, "volume": 11903989.0}, {"date": "2026-04-14", "close": 0.4, "volume": 7805930.0}, {"date": "2026-04-15", "close": 0.41, "volume": 8499295.0}, {"date": "2026-04-16", "close": 0.365, "volume": 19190342.0}, {"date": "2026-04-17", "close": 0.33, "volume": 45840586.0}, {"date": "2026-04-20", "close": 0.295, "volume": 25580514.0}, {"date": "2026-04-21", "close": 0.28, "volume": 25513915.0}, {"date": "2026-04-22", "close": 0.27, "volume": 18757061.0}, {"date": "2026-04-23", "close": 0.275, "volume": 14852213.0}, {"date": "2026-04-24", "close": 0.25, "volume": 16028809.0}, {"date": "2026-04-27", "close": 0.255, "volume": 14462323.0}, {"date": "2026-04-28", "close": 0.235, "volume": 15077089.0}, {"date": "2026-04-29", "close": 0.24, "volume": 7528500.0}, {"date": "2026-04-30", "close": 0.225, "volume": 14850101.0}, {"date": "2026-05-01", "close": 0.23, "volume": 7362956.0}, {"date": "2026-05-04", "close": 0.235, "volume": 8987265.0}, {"date": "2026-05-05", "close": 0.22, "volume": 8054335.0}, {"date": "2026-05-06", "close": 0.23, "volume": 10513700.0}, {"date": "2026-05-07", "close": 0.24, "volume": 14879814.0}, {"date": "2026-05-08", "close": 0.24, "volume": 12739982.0}, {"date": "2026-05-11", "close": 0.21, "volume": 27060520.0}, {"date": "2026-05-12", "close": 0.22, "volume": 16826211.0}, {"date": "2026-05-13", "close": 0.215, "volume": 8776216.0}, {"date": "2026-05-14", "close": 0.2, "volume": 8505524.0}, {"date": "2026-05-15", "close": 0.205, "volume": 16757635.0}, {"date": "2026-05-18", "close": 0.2, "volume": 7667191.0}, {"date": "2026-05-19", "close": 0.2, "volume": 7028467.0}, {"date": "2026-05-20", "close": 0.185, "volume": 13880937.0}, {"date": "2026-05-21", "close": 0.195, "volume": 9668259.0}, {"date": "2026-05-22", "close": 0.195, "volume": 6648758.0}, {"date": "2026-05-25", "close": 0.2, "volume": 6943578.0}, {"date": "2026-05-26", "close": 0.19, "volume": 3821577.0}, {"date": "2026-05-27", "close": 0.185, "volume": 8048314.0}, {"date": "2026-05-28", "close": 0.175, "volume": 17156097.0}, {"date": "2026-05-29", "close": 0.18, "volume": 9859913.0}, {"date": "2026-06-01", "close": 0.175, "volume": 6787163.0}, {"date": "2026-06-02", "close": 0.17, "volume": 5108185.0}, {"date": "2026-06-03", "close": 0.17, "volume": 4979817.0}, {"date": "2026-06-04", "close": 0.16, "volume": 3775990.0}, {"date": "2026-06-05", "close": 0.155, "volume": 8772594.0}, {"date": "2026-06-09", "close": 0.145, "volume": 5628389.0}, {"date": "2026-06-10", "close": 0.135, "volume": 21589215.0}, {"date": "2026-06-11", "close": 0.13, "volume": 22392856.0}, {"date": "2026-06-12", "close": 0.115, "volume": 23033394.0}, {"date": "2026-06-15", "close": 0.13, "volume": 17608604.0}, {"date": "2026-06-16", "close": 0.15, "volume": 41339794.0}, {"date": "2026-06-17", "close": 0.185, "volume": 23262653.0}, {"date": "2026-06-18", "close": 0.17, "volume": 30493219.0}, {"date": "2026-06-19", "close": 0.175, "volume": 21303893.0}, {"date": "2026-06-22", "close": 0.175, "volume": 14323451.0}, {"date": "2026-06-23", "close": 0.155, "volume": 11177637.0}, {"date": "2026-06-24", "close": 0.14, "volume": 15870089.0}, {"date": "2026-06-25", "close": 0.135, "volume": 4969261.0}, {"date": "2026-06-26", "close": 0.14, "volume": 6888868.0}, {"date": "2026-06-29", "close": 0.135, "volume": 10588338.0}, {"date": "2026-06-30", "close": 0.135, "volume": 9253887.0}, {"date": "2026-07-01", "close": 0.13, "volume": 4835818.0}, {"date": "2026-07-02", "close": 0.13, "volume": 5097835.0}, {"date": "2026-07-03", "close": 0.14, "volume": 7154069.0}, {"date": "2026-07-06", "close": 0.13, "volume": 10878884.0}, {"date": "2026-07-07", "close": 0.125, "volume": 7030185.0}, {"date": "2026-07-08", "close": 0.125, "volume": 3966192.0}, {"date": "2026-07-09", "close": 0.12, "volume": 2162832.0}, {"date": "2026-07-10", "close": 0.135, "volume": 9019976.0}, {"date": "2026-07-13", "close": 0.18, "volume": 35688794.0}, {"date": "2026-07-14", "close": 0.16, "volume": 17152807.0}, {"date": "2026-07-15", "close": 0.16, "volume": 13725008.0}, {"date": "2026-07-16", "close": 0.145, "volume": 10006853.0}, {"date": "2026-07-17", "close": 0.13, "volume": 11361829.0}, {"date": "2026-07-20", "close": 0.14, "volume": 9887809.0}, {"date": "2026-07-21", "close": 0.135, "volume": 4509991.0}, {"date": "2026-07-22", "close": 0.14, "volume": 9506422.0}, {"date": "2026-07-23", "close": 0.14, "volume": 11812558.0}, {"date": "2026-07-24", "close": 0.125, "volume": 10820690.0}, {"date": "2026-08-12", "close": 0.086, "volume": 105097458.0}, {"date": "2026-08-13", "close": 0.09, "volume": 47444775.0}, {"date": "2026-08-14", "close": 0.12, "volume": 23966779.0}, {"date": "2026-08-17", "close": 0.11, "volume": 10775860.0}, {"date": "2026-08-18", "close": 0.105, "volume": 7933703.0}, {"date": "2026-08-19", "close": 0.098, "volume": 18011741.0}, {"date": "2026-08-20", "close": 0.11, "volume": 6354241.0}, {"date": "2026-08-21", "close": 0.105, "volume": 4004642.0}, {"date": "2026-08-24", "close": 0.105, "volume": 3604233.0}, {"date": "2026-08-25", "close": 0.1, "volume": 2432476.0}, {"date": "2026-08-26", "close": 0.11, "volume": 3832212.0}, {"date": "2026-08-27", "close": 0.105, "volume": 5363124.0}, {"date": "2026-08-28", "close": 0.1, "volume": 1350836.0}, {"date": "2026-08-31", "close": 0.093, "volume": 10607561.0}, {"date": "2026-09-01", "close": 0.094, "volume": 6381421.0}, {"date": "2026-09-02", "close": 0.089, "volume": 5577094.0}, {"date": "2026-09-03", "close": 0.087, "volume": 5004763.0}, {"date": "2026-09-04", "close": 0.087, "volume": 8828920.0}, {"date": "2026-09-07", "close": 0.089, "volume": 4499918.0}, {"date": "2026-09-08", "close": 0.081, "volume": 17925029.0}, {"date": "2026-09-09", "close": 0.072, "volume": 21578870.0}, {"date": "2026-09-10", "close": 0.072, "volume": 30540892.0}, {"date": "2026-09-11", "close": 0.074, "volume": 13121589.0}, {"date": "2026-09-14", "close": 0.072, "volume": 11465219.0}, {"date": "2026-09-15", "close": 0.069, "volume": 10182188.0}, {"date": "2026-09-16", "close": 0.075, "volume": 15800999.0}, {"date": "2026-09-17", "close": 0.07, "volume": 13407792.0}, {"date": "2026-09-18", "close": 0.067, "volume": 90763940.0}], "refreshing": true}