{"ticker": "ESR", "overview": {"name": "Estrella 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": "ESR", "has_prices": true, "as_of": "2026-09-18", "last": 0.0265, "prev_close": 0.026, "change": 0.0005000000000000004, "change_pct": 0.01923076923076925, "session_volume": 1681713.0, "vwap_5": 0.027192061215057673, "vwap_20": 0.032149892432090696, "vwap_60": 0.0289734526100095, "vwap_250": 0.03159357822342744, "high_52w": 0.039, "low_52w": 0.02, "avg_volume_20": 2993527.55, "sessions": 400, "market_cap": {"value": 58541164.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159542", "src": "ASX", "ticker": "ESR", "cik": "", "company": "Estrella Resources Limited", "company_raw": "Estrella 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 ESR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159542", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "ASX-03141307", "src": "ASX", "ticker": "ESR", "cik": "", "company": "Estrella Resources Limited", "company_raw": "Estrella 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 ESR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141307", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65742}, {"id": "ASX-03138302", "src": "ASX", "ticker": "ESR", "cik": "", "company": "Estrella Resources Limited", "company_raw": "Estrella 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 ESR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138302", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77262}, {"id": "ASX-03120012", "src": "ASX", "ticker": "ESR", "cik": "", "company": "Estrella Resources Limited", "company_raw": "Estrella Resources Ltd", "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 ESR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120012", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "ASX3Y-03108788-1", "src": "ASX", "ticker": "ESR", "cik": "", "company": "Estrella Resources Limited", "company_raw": "Estrella Resources Limited", "who": "Les Pereira", "who_key": "Les Pereira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Les Pereira and ESR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108788", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170862}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Les Pereira", "notice_type": "3Y", "direct_shares": 3075769.0, "indirect_shares": 307576.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Nannook Holdings Pty Ltd <Pereira Superannuation A/C> 2. Nannook Holdings Pty Ltd", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108788-6A1332890", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Jason Berton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-16", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-30", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-19", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-10", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Bavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-27", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Berton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-27", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-27", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Bavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-09", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-09", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Berton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-09", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Thomson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-13", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-22", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Kidston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-22", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Bavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-22", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Bavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-22", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Jason Berton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-22", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Kidston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-02", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-02", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-12", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Bavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-17", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-17", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-30", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-15", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Solomon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-08", "source_url": "https://www.marketindex.com.au/asx/esr", "needs_ocr": 0}], "directors": [{"name": "Les Pereira", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "Simon Kidston", "first_seen": "2012-05-08", "last_seen": "2013-11-22", "status": "past", "notices": 3}, {"name": "Dr Jason Berton", "first_seen": "2012-05-08", "last_seen": "2013-11-22", "status": "past", "notices": 2}, {"name": "Robert Thomson", "first_seen": "2014-03-13", "last_seen": "2014-03-13", "status": "past", "notices": 1}, {"name": "Julian Bavin", "first_seen": "2012-05-08", "last_seen": "2014-05-27", "status": "past", "notices": 6}, {"name": "Gavin Solomon", "first_seen": "2012-05-08", "last_seen": "2014-06-30", "status": "past", "notices": 12}, {"name": "Jason Berton", "first_seen": "2014-05-09", "last_seen": "2014-09-16", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Maiden drilling commences at Laleno Dome", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156937-6A1353215"}, {"date": "2026-10-29", "form": "Progress Report", "title": "ESR enters binding sales agreement for 27kt of Manganese", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155846-6A1352693"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155483-6A1352500"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155351-6A1352435"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Export authorisation received for Ira Miri Manganese Sample", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154234-6A1351913"}], "performance": {"ticker": "ESR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-05-09", "close": 0.642888, "volume": 464493.0}, {"date": "2012-05-10", "close": 0.642888, "volume": 304278.0}, {"date": "2012-05-11", "close": 0.642888, "volume": 97715.0}, {"date": "2012-05-14", "close": 0.571456, "volume": 62017.0}, {"date": "2012-05-15", "close": 0.589314, "volume": 159520.0}, {"date": "2012-05-16", "close": 0.53574, "volume": 21251.0}, {"date": "2012-05-18", "close": 0.392876, "volume": 117342.0}, {"date": "2012-05-21", "close": 0.53574, "volume": 13999.0}, {"date": "2012-05-22", "close": 0.53574, "volume": 10360.0}, {"date": "2012-05-24", "close": 0.589314, "volume": 47598.0}, {"date": "2012-05-25", "close": 0.607172, "volume": 77360.0}, {"date": "2012-05-31", "close": 0.696462, "volume": 153993.0}, {"date": "2012-06-05", "close": 0.53574, "volume": 2800.0}, {"date": "2012-06-08", "close": 0.53574, "volume": 11479.0}, {"date": "2012-06-19", "close": 0.53574, "volume": 3108.0}, {"date": "2012-06-20", "close": 0.53574, "volume": 140.0}, {"date": "2012-06-22", "close": 0.53574, "volume": 28363.0}, {"date": "2012-06-25", "close": 0.53574, "volume": 2324.0}, {"date": "2012-06-28", "close": 0.553598, "volume": 42558.0}, {"date": "2012-06-29", "close": 0.642888, "volume": 101355.0}, {"date": "2012-07-02", "close": 0.53574, "volume": 13999.0}, {"date": "2012-07-03", "close": 0.53574, "volume": 5157.0}, {"date": "2012-07-06", "close": 0.53574, "volume": 1820.0}, {"date": "2012-07-16", "close": 0.53574, "volume": 23.0}, {"date": "2012-07-26", "close": 0.53574, "volume": 1866.0}, {"date": "2012-07-30", "close": 0.571456, "volume": 26132.0}, {"date": "2012-07-31", "close": 0.589314, "volume": 62767.0}, {"date": "2012-08-31", "close": 0.53574, "volume": 21979.0}, {"date": "2012-09-07", "close": 0.53574, "volume": 1400.0}, {"date": "2012-09-13", "close": 0.392876, "volume": 46198.0}, {"date": "2012-09-14", "close": 0.410734, "volume": 19234.0}, {"date": "2012-09-17", "close": 0.392876, "volume": 7560.0}, {"date": "2012-09-18", "close": 0.392876, "volume": 700.0}, {"date": "2012-09-19", "close": 0.35716, "volume": 18759.0}, {"date": "2012-09-21", "close": 0.35716, "volume": 8400.0}, {"date": "2012-09-24", "close": 0.392876, "volume": 30799.0}, {"date": "2012-10-26", "close": 0.26787, "volume": 95195.0}, {"date": "2012-10-29", "close": 0.2642984, "volume": 40598.0}, {"date": "2012-10-30", "close": 0.250012, "volume": 2430.0}, {"date": "2012-10-31", "close": 0.232154, "volume": 2800.0}, {"date": "2012-11-01", "close": 0.250012, "volume": 8400.0}, {"date": "2012-11-02", "close": 0.2071528, "volume": 23965.0}, {"date": "2012-11-05", "close": 0.2071528, "volume": 38332.0}, {"date": "2012-11-06", "close": 0.2071528, "volume": 13999.0}, {"date": "2012-11-07", "close": 0.196438, "volume": 27999.0}, {"date": "2012-11-08", "close": 0.196438, "volume": 3242.0}, {"date": "2012-11-12", "close": 0.1857232, "volume": 139153.0}, {"date": "2012-11-13", "close": 0.1857232, "volume": 118994.0}, {"date": "2012-11-14", "close": 0.17858, "volume": 9166.0}, {"date": "2012-11-20", "close": 0.1857232, "volume": 9800.0}, {"date": "2012-11-21", "close": 0.17858, "volume": 130800.0}, {"date": "2012-11-26", "close": 0.1821516, "volume": 49629.0}, {"date": "2012-11-27", "close": 0.1857232, "volume": 41998.0}, {"date": "2012-11-28", "close": 0.1857232, "volume": 39002.0}, {"date": "2012-11-29", "close": 0.2214392, "volume": 27999.0}, {"date": "2012-12-06", "close": 0.2428688, "volume": 23799.0}, {"date": "2012-12-07", "close": 0.2428688, "volume": 13999.0}, {"date": "2012-12-12", "close": 0.2285824, "volume": 27999.0}, {"date": "2012-12-13", "close": 0.2000096, "volume": 41998.0}, {"date": "2012-12-14", "close": 0.196438, "volume": 88577.0}, {"date": "2012-12-17", "close": 0.17858, "volume": 3818.0}, {"date": "2012-12-18", "close": 0.17858, "volume": 5600.0}, {"date": "2012-12-27", "close": 0.232154, "volume": 10639.0}, {"date": "2013-01-09", "close": 0.232154, "volume": 8960.0}, {"date": "2013-01-11", "close": 0.232154, "volume": 30239.0}, {"date": "2013-01-14", "close": 0.232154, "volume": 25759.0}, {"date": "2013-01-18", "close": 0.232154, "volume": 2240.0}, {"date": "2013-01-21", "close": 0.232154, "volume": 5600.0}, {"date": "2013-01-22", "close": 0.214296, "volume": 13999.0}, {"date": "2013-01-29", "close": 0.2285824, "volume": 8400.0}, {"date": "2013-01-31", "close": 0.2464404, "volume": 9800.0}, {"date": "2013-02-04", "close": 0.2464404, "volume": 20288.0}, {"date": "2013-02-05", "close": 0.2464404, "volume": 45078.0}, {"date": "2013-02-06", "close": 0.2464404, "volume": 8831.0}, {"date": "2013-02-07", "close": 0.3107292, "volume": 61597.0}, {"date": "2013-02-08", "close": 0.321444, "volume": 22399.0}, {"date": "2013-02-11", "close": 0.321444, "volume": 77836.0}, {"date": "2013-02-12", "close": 0.3285872, "volume": 259454.0}, {"date": "2013-02-13", "close": 0.3321588, "volume": 3360.0}, {"date": "2013-02-14", "close": 0.44645, "volume": 259471.0}, {"date": "2013-02-15", "close": 0.392876, "volume": 94355.0}, {"date": "2013-02-18", "close": 0.428592, "volume": 216702.0}, {"date": "2013-02-19", "close": 0.428592, "volume": 28511.0}, {"date": "2013-02-20", "close": 0.375018, "volume": 2800.0}, {"date": "2013-02-21", "close": 0.392876, "volume": 78564.0}, {"date": "2013-02-22", "close": 0.410734, "volume": 88196.0}, {"date": "2013-02-25", "close": 0.410734, "volume": 28839.0}, {"date": "2013-02-26", "close": 0.482166, "volume": 118544.0}, {"date": "2013-02-27", "close": 0.500024, "volume": 50398.0}, {"date": "2013-02-28", "close": 0.482166, "volume": 30416.0}, {"date": "2013-03-05", "close": 0.428592, "volume": 319185.0}, {"date": "2013-03-06", "close": 0.464308, "volume": 40430.0}, {"date": "2013-03-07", "close": 0.464308, "volume": 69997.0}, {"date": "2013-03-08", "close": 0.464308, "volume": 4480.0}, {"date": "2013-03-11", "close": 0.464308, "volume": 18598.0}, {"date": "2013-03-12", "close": 0.53574, "volume": 240648.0}, {"date": "2013-03-13", "close": 0.553598, "volume": 28967.0}, {"date": "2013-03-14", "close": 0.678604, "volume": 194092.0}, {"date": "2013-03-15", "close": 0.678604, "volume": 180325.0}, {"date": "2013-03-18", "close": 0.71432, "volume": 377367.0}, {"date": "2013-03-20", "close": 0.607172, "volume": 7280.0}, {"date": "2013-03-21", "close": 0.607172, "volume": 4730.0}, {"date": "2013-03-22", "close": 0.607172, "volume": 10669.0}, {"date": "2013-03-25", "close": 0.589314, "volume": 4259.0}, {"date": "2013-03-26", "close": 0.678604, "volume": 8540.0}, {"date": "2013-03-28", "close": 0.607172, "volume": 27999.0}, {"date": "2013-04-02", "close": 0.53574, "volume": 44798.0}, {"date": "2013-04-03", "close": 0.53574, "volume": 8960.0}, {"date": "2013-04-04", "close": 0.53574, "volume": 243588.0}, {"date": "2013-04-08", "close": 0.517882, "volume": 1400.0}, {"date": "2013-04-09", "close": 0.53574, "volume": 29399.0}, {"date": "2013-04-11", "close": 0.500024, "volume": 16799.0}, {"date": "2013-04-12", "close": 0.53574, "volume": 59292.0}, {"date": "2013-04-15", "close": 0.53574, "volume": 99777.0}, {"date": "2013-04-23", "close": 0.553598, "volume": 55997.0}, {"date": "2013-04-24", "close": 0.53574, "volume": 55997.0}, {"date": "2013-04-30", "close": 0.517882, "volume": 17779.0}, {"date": "2013-05-01", "close": 0.53574, "volume": 17890.0}, {"date": "2013-05-03", "close": 0.53574, "volume": 41508.0}, {"date": "2013-05-07", "close": 0.53574, "volume": 66263.0}, {"date": "2013-05-08", "close": 0.571456, "volume": 143997.0}, {"date": "2013-05-09", "close": 0.571456, "volume": 6572.0}, {"date": "2013-05-10", "close": 0.571456, "volume": 55854.0}, {"date": "2013-05-13", "close": 0.53574, "volume": 16799.0}, {"date": "2013-05-14", "close": 0.571456, "volume": 13292.0}, {"date": "2013-05-15", "close": 0.53574, "volume": 2800.0}, {"date": "2013-05-16", "close": 0.53574, "volume": 51226.0}, {"date": "2013-06-11", "close": 0.500024, "volume": 61597.0}, {"date": "2013-06-19", "close": 0.428592, "volume": 5600.0}, {"date": "2013-08-08", "close": 0.392876, "volume": 14545.0}, {"date": "2013-08-13", "close": 0.428592, "volume": 27999.0}, {"date": "2013-08-14", "close": 0.428592, "volume": 1234.0}, {"date": "2013-08-16", "close": 0.428592, "volume": 5851.0}, {"date": "2013-08-19", "close": 0.428592, "volume": 134502.0}, {"date": "2013-08-20", "close": 0.428592, "volume": 980.0}, {"date": "2013-08-22", "close": 0.428592, "volume": 32618.0}, {"date": "2013-09-09", "close": 0.428592, "volume": 2520.0}, {"date": "2013-09-12", "close": 0.392876, "volume": 803.0}, {"date": "2013-09-13", "close": 0.428592, "volume": 9240.0}, {"date": "2013-09-16", "close": 0.392876, "volume": 16799.0}, {"date": "2013-09-19", "close": 0.35716, "volume": 13999.0}, {"date": "2013-09-20", "close": 0.392876, "volume": 737.0}, {"date": "2013-09-23", "close": 0.392876, "volume": 182.0}, {"date": "2013-09-26", "close": 0.35716, "volume": 9800.0}, {"date": "2013-09-27", "close": 0.428592, "volume": 20999.0}, {"date": "2013-09-30", "close": 0.500024, "volume": 5600.0}, {"date": "2013-10-01", "close": 0.53574, "volume": 39297.0}, {"date": "2013-10-02", "close": 0.500024, "volume": 7560.0}, {"date": "2013-10-03", "close": 0.589314, "volume": 34676.0}, {"date": "2013-10-04", "close": 0.607172, "volume": 55808.0}, {"date": "2013-10-07", "close": 0.571456, "volume": 8575.0}, {"date": "2013-10-08", "close": 0.53574, "volume": 13046.0}, {"date": "2013-10-09", "close": 0.571456, "volume": 39269.0}, {"date": "2013-10-10", "close": 0.62503, "volume": 4200.0}, {"date": "2013-10-11", "close": 0.53574, "volume": 202899.0}, {"date": "2013-10-14", "close": 0.53574, "volume": 36398.0}, {"date": "2013-10-15", "close": 0.607172, "volume": 24499.0}, {"date": "2013-10-16", "close": 0.62503, "volume": 4200.0}, {"date": "2013-10-17", "close": 0.678604, "volume": 102713.0}, {"date": "2013-10-18", "close": 0.660746, "volume": 23830.0}, {"date": "2013-10-21", "close": 0.642888, "volume": 25199.0}, {"date": "2013-10-22", "close": 0.642888, "volume": 2800.0}, {"date": "2013-10-23", "close": 0.642888, "volume": 25199.0}, {"date": "2013-10-24", "close": 0.660746, "volume": 92221.0}, {"date": "2013-10-25", "close": 0.696462, "volume": 246372.0}, {"date": "2013-10-28", "close": 0.750036, "volume": 91833.0}, {"date": "2013-10-29", "close": 0.678604, "volume": 105348.0}, {"date": "2013-10-30", "close": 0.80361, "volume": 292813.0}, {"date": "2013-10-31", "close": 0.821468, "volume": 210086.0}, {"date": "2013-11-01", "close": 0.80361, "volume": 7840.0}, {"date": "2013-11-04", "close": 0.785752, "volume": 12054.0}, {"date": "2013-11-05", "close": 0.750036, "volume": 11479.0}, {"date": "2013-11-06", "close": 0.821468, "volume": 144445.0}, {"date": "2013-11-07", "close": 0.8929, "volume": 80814.0}, {"date": "2013-11-08", "close": 0.839326, "volume": 59137.0}, {"date": "2013-11-11", "close": 0.767894, "volume": 120200.0}, {"date": "2013-11-12", "close": 0.80361, "volume": 11097.0}, {"date": "2013-11-13", "close": 0.696462, "volume": 78376.0}, {"date": "2013-11-14", "close": 0.660746, "volume": 96564.0}, {"date": "2013-11-15", "close": 0.71432, "volume": 92347.0}, {"date": "2013-11-18", "close": 0.71432, "volume": 9800.0}, {"date": "2013-11-19", "close": 0.71432, "volume": 8400.0}, {"date": "2013-11-20", "close": 0.71432, "volume": 22206.0}, {"date": "2013-11-21", "close": 0.732178, "volume": 11199.0}, {"date": "2013-11-22", "close": 0.678604, "volume": 18315.0}, {"date": "2013-11-25", "close": 0.696462, "volume": 6605.0}, {"date": "2013-11-26", "close": 0.732178, "volume": 11199.0}, {"date": "2013-11-27", "close": 0.696462, "volume": 13884.0}, {"date": "2013-11-28", "close": 0.732178, "volume": 3389.0}, {"date": "2013-11-29", "close": 0.678604, "volume": 55190.0}, {"date": "2013-12-02", "close": 0.642888, "volume": 9408.0}, {"date": "2013-12-03", "close": 0.607172, "volume": 53918.0}, {"date": "2013-12-04", "close": 0.589314, "volume": 11871.0}, {"date": "2013-12-05", "close": 0.607172, "volume": 2800.0}, {"date": "2013-12-09", "close": 0.53574, "volume": 7056.0}, {"date": "2013-12-10", "close": 0.607172, "volume": 40716.0}, {"date": "2013-12-12", "close": 0.571456, "volume": 12279.0}, {"date": "2013-12-13", "close": 0.571456, "volume": 25139.0}, {"date": "2013-12-16", "close": 0.53574, "volume": 4200.0}, {"date": "2013-12-20", "close": 0.571456, "volume": 11059.0}, {"date": "2013-12-24", "close": 0.571456, "volume": 3858.0}, {"date": "2013-12-27", "close": 0.607172, "volume": 28894.0}, {"date": "2013-12-30", "close": 0.62503, "volume": 33598.0}, {"date": "2014-01-09", "close": 0.571456, "volume": 4760.0}, {"date": "2014-01-22", "close": 0.500024, "volume": 4682.0}, {"date": "2014-01-24", "close": 0.500024, "volume": 33525.0}, {"date": "2014-01-29", "close": 0.53574, "volume": 2800.0}, {"date": "2014-01-30", "close": 0.53574, "volume": 29371.0}, {"date": "2014-01-31", "close": 0.53574, "volume": 980.0}, {"date": "2014-02-03", "close": 0.500024, "volume": 27535.0}, {"date": "2014-02-11", "close": 0.500024, "volume": null}, {"date": "2014-02-19", "close": 0.464308, "volume": 7280.0}, {"date": "2014-02-25", "close": 0.44645, "volume": 7840.0}, {"date": "2014-02-26", "close": 0.464308, "volume": 5880.0}, {"date": "2014-02-28", "close": 0.464308, "volume": 15679.0}, {"date": "2014-03-05", "close": 0.428592, "volume": 36398.0}, {"date": "2014-03-06", "close": 0.482166, "volume": 33598.0}, {"date": "2014-03-07", "close": 0.428592, "volume": 27999.0}, {"date": "2014-03-18", "close": 0.44645, "volume": 29399.0}, {"date": "2014-03-20", "close": 0.44645, "volume": 28316.0}, {"date": "2014-03-21", "close": 0.428592, "volume": 20999.0}, {"date": "2014-03-24", "close": 0.428592, "volume": 16799.0}, {"date": "2014-03-26", "close": 0.428592, "volume": 178967.0}, {"date": "2014-03-28", "close": 0.517882, "volume": 13999.0}, {"date": "2014-03-31", "close": 0.517882, "volume": 2800.0}, {"date": "2014-04-01", "close": 0.517882, "volume": 6160.0}, {"date": "2014-04-02", "close": 0.464308, "volume": 3920.0}, {"date": "2014-04-03", "close": 0.428592, "volume": 14083.0}, {"date": "2014-04-04", "close": 0.464308, "volume": 3920.0}, {"date": "2014-04-23", "close": 0.464308, "volume": 23715.0}, {"date": "2014-04-29", "close": 0.464308, "volume": 7000.0}, {"date": "2014-04-30", "close": 0.517882, "volume": 58797.0}, {"date": "2014-05-07", "close": 0.392876, "volume": 57397.0}, {"date": "2014-05-08", "close": 0.392876, "volume": 7280.0}, {"date": "2014-05-14", "close": 0.375018, "volume": 32263.0}, {"date": "2014-05-23", "close": 0.339302, "volume": 1960.0}, {"date": "2014-05-30", "close": 0.392876, "volume": 62437.0}, {"date": "2014-06-02", "close": 0.392876, "volume": 38670.0}, {"date": "2014-06-03", "close": 0.35716, "volume": 508.0}, {"date": "2014-06-04", "close": 0.35716, "volume": 13492.0}, {"date": "2014-06-10", "close": 0.35716, "volume": 3360.0}, {"date": "2014-06-16", "close": 0.321444, "volume": 14559.0}, {"date": "2014-06-17", "close": 0.321444, "volume": 8400.0}, {"date": "2014-06-18", "close": 0.321444, "volume": 6440.0}, {"date": "2014-06-23", "close": 0.321444, "volume": 4620.0}, {"date": "2014-06-24", "close": 0.303586, "volume": 30466.0}, {"date": "2014-06-30", "close": 0.303586, "volume": 13999.0}, {"date": "2014-07-01", "close": 0.303586, "volume": 3692.0}, {"date": "2014-07-02", "close": 0.285728, "volume": 980.0}, {"date": "2014-07-04", "close": 0.285728, "volume": 15119.0}, {"date": "2014-07-07", "close": 0.285728, "volume": 7560.0}, {"date": "2014-07-08", "close": 0.250012, "volume": 45078.0}, {"date": "2014-07-11", "close": 0.214296, "volume": 582372.0}, {"date": "2014-07-15", "close": 0.214296, "volume": 282786.0}, {"date": "2014-07-16", "close": 0.250012, "volume": 23901.0}, {"date": "2014-07-23", "close": 0.250012, "volume": 71295.0}, {"date": "2014-07-24", "close": 0.250012, "volume": 42616.0}, {"date": "2014-07-25", "close": 0.2178676, "volume": 115930.0}, {"date": "2014-07-28", "close": 0.214296, "volume": 33334.0}, {"date": "2014-07-30", "close": 0.214296, "volume": 32442.0}, {"date": "2014-07-31", "close": 0.232154, "volume": 48738.0}, {"date": "2014-08-01", "close": 0.214296, "volume": 23332.0}, {"date": "2014-08-05", "close": 0.1928664, "volume": 51798.0}, {"date": "2014-08-06", "close": 0.1821516, "volume": 32537.0}, {"date": "2014-08-08", "close": 0.1714368, "volume": 24517.0}, {"date": "2014-08-13", "close": 0.1892948, "volume": 36398.0}, {"date": "2014-08-14", "close": 0.160722, "volume": 138377.0}, {"date": "2014-08-15", "close": 0.160722, "volume": 109411.0}, {"date": "2014-08-18", "close": 0.1892948, "volume": 82596.0}, {"date": "2014-08-20", "close": 0.1714368, "volume": 1183.0}, {"date": "2014-08-28", "close": 0.1714368, "volume": 13999.0}, {"date": "2014-08-29", "close": 0.1857232, "volume": 19599.0}, {"date": "2014-09-16", "close": 0.17858, "volume": 119243.0}, {"date": "2014-09-19", "close": 0.17858, "volume": 27999.0}, {"date": "2014-09-22", "close": 0.1821516, "volume": 7000.0}, {"date": "2014-09-24", "close": 0.160722, "volume": 258988.0}, {"date": "2014-09-25", "close": 0.1642936, "volume": 17499.0}, {"date": "2014-09-30", "close": 0.1678652, "volume": 27999.0}, {"date": "2014-10-09", "close": 0.160722, "volume": 34998.0}, {"date": "2014-10-14", "close": 0.160722, "volume": 79096.0}, {"date": "2014-10-15", "close": 0.160722, "volume": 55997.0}, {"date": "2014-10-17", "close": 0.1714368, "volume": 13999.0}, {"date": "2014-10-24", "close": 0.160722, "volume": 420.0}, {"date": "2014-10-27", "close": 0.160722, "volume": 27579.0}, {"date": "2014-11-18", "close": 0.125006, "volume": 27999.0}, {"date": "2014-11-20", "close": 0.142864, "volume": 10499.0}, {"date": "2014-11-26", "close": 0.1392924, "volume": 13999.0}, {"date": "2015-01-07", "close": 0.1357208, "volume": 17499.0}, {"date": "2015-01-30", "close": 0.1214344, "volume": 2870.0}, {"date": "2015-02-27", "close": 0.0928616, "volume": 5600.0}, {"date": "2015-03-03", "close": 0.107148, "volume": 19369.0}, {"date": "2015-03-16", "close": 0.035716, "volume": 181991.0}, {"date": "2015-03-17", "close": 0.0214296, "volume": 16799.0}, {"date": "2015-03-18", "close": 0.0285728, "volume": 475703.0}, {"date": "2015-03-19", "close": 0.0285728, "volume": 46472.0}, {"date": "2015-03-20", "close": 0.0285728, "volume": 27999.0}, {"date": "2015-03-23", "close": 0.0250012, "volume": 748124.0}, {"date": "2015-03-31", "close": 0.0321444, "volume": 7000.0}, {"date": "2015-04-01", "close": 0.0214296, "volume": 121346.0}, {"date": "2015-04-02", "close": 0.0250012, "volume": 55997.0}, {"date": "2015-04-09", "close": 0.0250012, "volume": 15284.0}, {"date": "2015-04-10", "close": 0.0285728, "volume": 48998.0}, {"date": "2015-04-16", "close": 0.0250012, "volume": 176697.0}, {"date": "2015-04-20", "close": 0.0250012, "volume": 19294.0}, {"date": "2015-04-23", "close": 0.017858, "volume": 13999.0}, {"date": "2015-04-24", "close": 0.0214296, "volume": 13999.0}, {"date": "2015-04-30", "close": 0.0250012, "volume": 19999.0}, {"date": "2015-05-01", "close": 0.0214296, "volume": 42398.0}, {"date": "2015-05-08", "close": 0.017858, "volume": 18787.0}, {"date": "2015-05-15", "close": 0.0142864, "volume": 356016.0}, {"date": "2015-05-21", "close": 0.017858, "volume": 65073.0}, {"date": "2015-05-22", "close": 0.0250012, "volume": 227438.0}, {"date": "2015-05-25", "close": 0.028, "volume": 62500.0}, {"date": "2015-05-29", "close": 0.024, "volume": 750250.0}, {"date": "2015-06-02", "close": 0.02, "volume": 36250.0}, {"date": "2015-06-05", "close": 0.02, "volume": 50000.0}, {"date": "2015-06-10", "close": 0.02, "volume": 27118.0}, {"date": "2015-06-11", "close": 0.024, "volume": 110289.0}, {"date": "2015-06-16", "close": 0.024, "volume": 26000.0}, {"date": "2015-06-17", "close": 0.024, "volume": 26211.0}, {"date": "2015-06-19", "close": 0.024, "volume": 38789.0}, {"date": "2015-06-25", "close": 0.024, "volume": 6250.0}, {"date": "2015-07-01", "close": 0.024, "volume": 100000.0}, {"date": "2015-07-06", "close": 0.024, "volume": 375000.0}, {"date": "2015-07-13", "close": 0.024, "volume": 79750.0}, {"date": "2015-07-14", "close": 0.024, "volume": 62500.0}, {"date": "2015-07-20", "close": 0.024, "volume": 262500.0}, {"date": "2015-07-21", "close": 0.032, "volume": 167500.0}, {"date": "2015-07-22", "close": 0.02, "volume": 25000.0}, {"date": "2015-07-24", "close": 0.02, "volume": 1384487.0}, {"date": "2015-08-03", "close": 0.032, "volume": 25250.0}, {"date": "2015-08-05", "close": 0.036, "volume": 319638.0}, {"date": "2015-08-11", "close": 0.032, "volume": 517858.0}, {"date": "2015-08-18", "close": 0.032, "volume": 312500.0}, {"date": "2015-08-19", "close": 0.028, "volume": 6238.0}, {"date": "2015-08-25", "close": 0.028, "volume": 270000.0}, {"date": "2015-08-27", "close": 0.028, "volume": 146977.0}, {"date": "2015-08-28", "close": 0.028, "volume": 15500.0}, {"date": "2015-08-31", "close": 0.028, "volume": 2523.0}, {"date": "2015-09-01", "close": 0.028, "volume": 247477.0}, {"date": "2015-09-02", "close": 0.028, "volume": 75000.0}, {"date": "2015-09-03", "close": 0.028, "volume": 268750.0}, {"date": "2015-09-04", "close": 0.028, "volume": 25000.0}, {"date": "2015-09-08", "close": 0.032, "volume": 125000.0}, {"date": "2015-09-28", "close": 0.026, "volume": 400000.0}, {"date": "2015-09-29", "close": 0.025, "volume": 2559325.0}, {"date": "2015-09-30", "close": 0.025, "volume": 52725.0}, {"date": "2015-10-02", "close": 0.025, "volume": 475000.0}, {"date": "2015-10-06", "close": 0.029, "volume": 200000.0}, {"date": "2015-10-08", "close": 0.026, "volume": 625000.0}, {"date": "2015-10-09", "close": 0.026, "volume": 700000.0}, {"date": "2015-10-12", "close": 0.031, "volume": 365000.0}, {"date": "2015-10-14", "close": 0.028, "volume": 85000.0}, {"date": "2015-10-15", "close": 0.024, "volume": 456673.0}, {"date": "2015-10-16", "close": 0.026, "volume": 190000.0}, {"date": "2015-10-19", "close": 0.025, "volume": 350000.0}, {"date": "2015-10-20", "close": 0.025, "volume": 275000.0}, {"date": "2015-10-21", "close": 0.026, "volume": 120239.0}, {"date": "2015-10-22", "close": 0.03, "volume": 1300000.0}, {"date": "2015-10-23", "close": 0.032, "volume": 328500.0}, {"date": "2015-10-26", "close": 0.032, "volume": 210000.0}, {"date": "2015-10-27", "close": 0.032, "volume": 1326000.0}, {"date": "2015-10-28", "close": 0.031, "volume": 420000.0}, {"date": "2015-10-29", "close": 0.03, "volume": 35000.0}, {"date": "2015-11-03", "close": 0.03, "volume": 1187500.0}, {"date": "2015-11-04", "close": 0.03, "volume": 100000.0}, {"date": "2015-11-06", "close": 0.031, "volume": 343750.0}, {"date": "2015-11-12", "close": 0.03, "volume": 7131973.0}, {"date": "2015-11-13", "close": 0.03, "volume": 1321243.0}, {"date": "2015-11-16", "close": 0.029, "volume": 937862.0}, {"date": "2015-11-17", "close": 0.03, "volume": 67000.0}, {"date": "2015-11-18", "close": 0.032, "volume": 2296547.0}, {"date": "2015-11-19", "close": 0.032, "volume": 369420.0}, {"date": "2015-11-20", "close": 0.029, "volume": 620000.0}, {"date": "2015-11-23", "close": 0.03, "volume": 674569.0}, {"date": "2015-11-24", "close": 0.028, "volume": 462500.0}, {"date": "2015-11-25", "close": 0.03, "volume": 594576.0}, {"date": "2015-11-26", "close": 0.028, "volume": 250000.0}, {"date": "2015-11-27", "close": 0.028, "volume": 330500.0}, {"date": "2015-11-30", "close": 0.027, "volume": 280000.0}, {"date": "2015-12-01", "close": 0.028, "volume": 116000.0}, {"date": "2015-12-02", "close": 0.029, "volume": 163000.0}, {"date": "2015-12-03", "close": 0.031, "volume": 2209251.0}, {"date": "2015-12-04", "close": 0.032, "volume": 300000.0}, {"date": "2015-12-07", "close": 0.032, "volume": 488999.0}, {"date": "2015-12-08", "close": 0.03, "volume": 66000.0}, {"date": "2015-12-09", "close": 0.029, "volume": 530232.0}, {"date": "2015-12-10", "close": 0.032, "volume": 923474.0}, {"date": "2015-12-14", "close": 0.031, "volume": 50000.0}, {"date": "2015-12-15", "close": 0.029, "volume": 173000.0}, {"date": "2015-12-17", "close": 0.028, "volume": 537518.0}, {"date": "2015-12-23", "close": 0.028, "volume": 5424.0}, {"date": "2015-12-29", "close": 0.028, "volume": 12500.0}, {"date": "2015-12-31", "close": 0.028, "volume": 237500.0}, {"date": "2016-01-04", "close": 0.028, "volume": 20000.0}, {"date": "2016-01-07", "close": 0.028, "volume": 40000.0}, {"date": "2016-01-11", "close": 0.023, "volume": 15000.0}, {"date": "2016-01-12", "close": 0.023, "volume": 1500.0}, {"date": "2016-01-13", "close": 0.02, "volume": 2177439.0}, {"date": "2016-01-18", "close": 0.022, "volume": 54000.0}, {"date": "2016-01-19", "close": 0.022, "volume": 100000.0}, {"date": "2016-01-20", "close": 0.021, "volume": 100000.0}, {"date": "2016-01-22", "close": 0.021, "volume": 6561.0}, {"date": "2016-01-25", "close": 0.02, "volume": 12500.0}, {"date": "2016-01-27", "close": 0.025, "volume": 121357.0}, {"date": "2016-01-29", "close": 0.025, "volume": 12500.0}, {"date": "2016-02-03", "close": 0.027, "volume": 2200000.0}, {"date": "2016-02-04", "close": 0.025, "volume": 66143.0}, {"date": "2016-02-05", "close": 0.025, "volume": 450000.0}, {"date": "2016-02-10", "close": 0.013, "volume": 1479000.0}, {"date": "2016-02-11", "close": 0.013, "volume": 1405069.0}, {"date": "2016-02-22", "close": 0.013, "volume": 75250.0}, {"date": "2016-02-23", "close": 0.015, "volume": 1855.0}, {"date": "2016-02-29", "close": 0.013, "volume": 3.0}, {"date": "2016-03-02", "close": 0.013, "volume": 299997.0}, {"date": "2016-03-03", "close": 0.013, "volume": 500000.0}, {"date": "2016-03-07", "close": 0.013, "volume": 1215746.0}, {"date": "2016-03-09", "close": 0.015, "volume": 412499.0}, {"date": "2016-03-11", "close": 0.016, "volume": 200000.0}, {"date": "2016-03-16", "close": 0.02, "volume": 2958029.0}, {"date": "2016-03-17", "close": 0.02, "volume": 2249352.0}, {"date": "2016-03-18", "close": 0.02, "volume": 300000.0}, {"date": "2016-03-21", "close": 0.02, "volume": 469936.0}, {"date": "2016-03-23", "close": 0.02, "volume": 3350000.0}, {"date": "2016-03-29", "close": 0.022, "volume": 300000.0}, {"date": "2016-04-04", "close": 0.02, "volume": 718852.0}, {"date": "2016-04-05", "close": 0.019, "volume": 200000.0}, {"date": "2016-04-06", "close": 0.02, "volume": 47619.0}, {"date": "2016-04-08", "close": 0.02, "volume": 126190.0}, {"date": "2016-04-11", "close": 0.02, "volume": 120000.0}, {"date": "2016-04-12", "close": 0.02, "volume": 47619.0}, {"date": "2016-04-13", "close": 0.02, "volume": 50000.0}, {"date": "2016-04-14", "close": 0.02, "volume": 453728.0}, {"date": "2016-04-15", "close": 0.02, "volume": 200000.0}, {"date": "2016-04-18", "close": 0.02, "volume": 75000.0}, {"date": "2016-04-19", "close": 0.02, "volume": 6250.0}, {"date": "2016-04-20", "close": 0.021, "volume": 86190.0}, {"date": "2016-04-21", "close": 0.021, "volume": 100000.0}, {"date": "2016-04-22", "close": 0.022, "volume": 650000.0}, {"date": "2016-04-29", "close": 0.022, "volume": 201810.0}, {"date": "2016-05-02", "close": 0.022, "volume": 300000.0}, {"date": "2016-05-03", "close": 0.025, "volume": 410000.0}, {"date": "2016-05-04", "close": 0.023, "volume": 740000.0}, {"date": "2016-05-05", "close": 0.02, "volume": 1666667.0}, {"date": "2016-05-09", "close": 0.021, "volume": 300000.0}, {"date": "2016-05-11", "close": 0.024, "volume": 400000.0}, {"date": "2016-05-12", "close": 0.025, "volume": 3021334.0}, {"date": "2016-05-13", "close": 0.024, "volume": 125000.0}, {"date": "2016-05-16", "close": 0.024, "volume": 375000.0}, {"date": "2016-05-19", "close": 0.021, "volume": 1716667.0}, {"date": "2016-05-20", "close": 0.02, "volume": 1474662.0}, {"date": "2016-05-23", "close": 0.022, "volume": 275000.0}, {"date": "2016-05-24", "close": 0.02, "volume": 150000.0}, {"date": "2016-05-25", "close": 0.022, "volume": 322932.0}, {"date": "2016-05-27", "close": 0.02, "volume": 1000000.0}, {"date": "2016-05-31", "close": 0.02, "volume": 2260738.0}, {"date": "2016-06-17", "close": 0.016, "volume": 50000.0}, {"date": "2016-06-20", "close": 0.018, "volume": 50000.0}, {"date": "2016-06-21", "close": 0.02, "volume": 25000.0}, {"date": "2016-06-22", "close": 0.02, "volume": 425000.0}, {"date": "2016-06-24", "close": 0.019, "volume": 201850.0}, {"date": "2016-06-27", "close": 0.019, "volume": 5000.0}, {"date": "2016-06-28", "close": 0.019, "volume": 262500.0}, {"date": "2016-07-01", "close": 0.02, "volume": 25000.0}, {"date": "2016-07-04", "close": 0.019, "volume": 500000.0}, {"date": "2016-07-05", "close": 0.019, "volume": 55650.0}, {"date": "2016-07-12", "close": 0.02, "volume": 50000.0}, {"date": "2016-07-14", "close": 0.021, "volume": 894300.0}, {"date": "2016-07-20", "close": 0.024, "volume": 700336.0}, {"date": "2016-07-21", "close": 0.021, "volume": 1005498.0}, {"date": "2016-07-22", "close": 0.022, "volume": 2144387.0}, {"date": "2016-07-25", "close": 0.021, "volume": 1050000.0}, {"date": "2016-08-04", "close": 0.024, "volume": 337500.0}, {"date": "2016-08-05", "close": 0.026, "volume": 375000.0}, {"date": "2016-08-08", "close": 0.026, "volume": 415200.0}, {"date": "2016-08-09", "close": 0.026, "volume": 850000.0}, {"date": "2016-08-11", "close": 0.027, "volume": 800000.0}, {"date": "2016-08-12", "close": 0.026, "volume": 925000.0}, {"date": "2016-08-22", "close": 0.025, "volume": 800000.0}, {"date": "2016-09-12", "close": 0.017, "volume": 10000.0}, {"date": "2016-09-14", "close": 0.017, "volume": 100000.0}, {"date": "2016-09-15", "close": 0.017, "volume": 125000.0}, {"date": "2016-09-16", "close": 0.025, "volume": 93750.0}, {"date": "2016-09-23", "close": 0.025, "volume": 4738.0}, {"date": "2016-10-04", "close": 0.024, "volume": 25000.0}, {"date": "2016-10-20", "close": 0.025, "volume": 4412761.0}, {"date": "2016-10-21", "close": 0.029, "volume": 1103258.0}, {"date": "2016-10-24", "close": 0.026, "volume": 300000.0}, {"date": "2016-10-26", "close": 0.028, "volume": 480000.0}, {"date": "2016-10-27", "close": 0.023, "volume": 704739.0}, {"date": "2016-10-28", "close": 0.028, "volume": 1323505.0}, {"date": "2016-10-31", "close": 0.03, "volume": 2662325.0}, {"date": "2016-11-07", "close": 0.029, "volume": 29048362.0}, {"date": "2016-11-08", "close": 0.036, "volume": 9446847.0}, {"date": "2016-11-09", "close": 0.03, "volume": 9376845.0}, {"date": "2016-11-10", "close": 0.049, "volume": 19390775.0}, {"date": "2016-11-11", "close": 0.048, "volume": 13131557.0}, {"date": "2016-11-14", "close": 0.048, "volume": 9126254.0}, {"date": "2016-11-15", "close": 0.056, "volume": 23421299.0}, {"date": "2016-11-16", "close": 0.059, "volume": 13986032.0}, {"date": "2016-11-17", "close": 0.044, "volume": 8468609.0}, {"date": "2016-11-18", "close": 0.054, "volume": 8358036.0}, {"date": "2016-11-21", "close": 0.046, "volume": 2956839.0}, {"date": "2016-11-22", "close": 0.047, "volume": 2660524.0}, {"date": "2016-11-23", "close": 0.047, "volume": 330000.0}, {"date": "2016-11-24", "close": 0.053, "volume": 4399568.0}, {"date": "2016-11-25", "close": 0.047, "volume": 1848824.0}, {"date": "2016-11-28", "close": 0.049, "volume": 809235.0}, {"date": "2016-11-29", "close": 0.047, "volume": 562540.0}, {"date": "2016-11-30", "close": 0.045, "volume": 777772.0}, {"date": "2016-12-01", "close": 0.046, "volume": 535282.0}, {"date": "2016-12-02", "close": 0.052, "volume": 5367059.0}, {"date": "2016-12-05", "close": 0.052, "volume": 3053836.0}, {"date": "2016-12-06", "close": 0.055, "volume": 750136.0}, {"date": "2016-12-07", "close": 0.052, "volume": 1999776.0}, {"date": "2016-12-08", "close": 0.055, "volume": 350000.0}, {"date": "2016-12-09", "close": 0.057, "volume": 1558332.0}, {"date": "2016-12-12", "close": 0.059, "volume": 6735146.0}, {"date": "2016-12-13", "close": 0.06, "volume": 2796395.0}, {"date": "2016-12-14", "close": 0.057, "volume": 953121.0}, {"date": "2016-12-15", "close": 0.06, "volume": 641188.0}, {"date": "2016-12-16", "close": 0.062, "volume": 557894.0}, {"date": "2016-12-19", "close": 0.06, "volume": 363650.0}, {"date": "2016-12-20", "close": 0.062, "volume": 110000.0}, {"date": "2016-12-21", "close": 0.06, "volume": 211512.0}, {"date": "2016-12-22", "close": 0.06, "volume": 563159.0}, {"date": "2016-12-28", "close": 0.061, "volume": 145625.0}, {"date": "2016-12-29", "close": 0.059, "volume": 183000.0}, {"date": "2016-12-30", "close": 0.06, "volume": 146107.0}, {"date": "2017-01-03", "close": 0.068, "volume": 3579829.0}, {"date": "2017-01-04", "close": 0.062, "volume": 2781393.0}, {"date": "2017-01-05", "close": 0.065, "volume": 1241238.0}, {"date": "2017-01-06", "close": 0.071, "volume": 4736165.0}, {"date": "2017-01-09", "close": 0.067, "volume": 1312187.0}, {"date": "2017-01-10", "close": 0.067, "volume": 937515.0}, {"date": "2017-01-11", "close": 0.066, "volume": 1168928.0}, {"date": "2017-01-12", "close": 0.071, "volume": 1720981.0}, {"date": "2017-01-13", "close": 0.08, "volume": 6790350.0}, {"date": "2017-01-16", "close": 0.087, "volume": 11638243.0}, {"date": "2017-01-17", "close": 0.084, "volume": 6329000.0}, {"date": "2017-01-18", "close": 0.084, "volume": 1253149.0}, {"date": "2017-01-19", "close": 0.11, "volume": 16026491.0}, {"date": "2017-01-20", "close": 0.098, "volume": 11211570.0}, {"date": "2017-01-23", "close": 0.125, "volume": 13149571.0}, {"date": "2017-01-24", "close": 0.12, "volume": 7928962.0}, {"date": "2017-01-25", "close": 0.13, "volume": 8716747.0}, {"date": "2017-01-27", "close": 0.125, "volume": 5746613.0}, {"date": "2017-01-30", "close": 0.11, "volume": 4929747.0}, {"date": "2017-01-31", "close": 0.105, "volume": 2674247.0}, {"date": "2017-02-01", "close": 0.093, "volume": 12984135.0}, {"date": "2017-02-02", "close": 0.082, "volume": 12793787.0}, {"date": "2017-02-03", "close": 0.044, "volume": 117840568.0}, {"date": "2017-02-06", "close": 0.047, "volume": 25397921.0}, {"date": "2017-02-07", "close": 0.047, "volume": 11251125.0}, {"date": "2017-02-08", "close": 0.053, "volume": 14119009.0}, {"date": "2017-02-09", "close": 0.051, "volume": 6004504.0}, {"date": "2017-02-10", "close": 0.05, "volume": 6680725.0}, {"date": "2017-02-13", "close": 0.048, "volume": 2286465.0}, {"date": "2017-02-14", "close": 0.052, "volume": 3030049.0}, {"date": "2017-02-15", "close": 0.049, "volume": 4454802.0}, {"date": "2017-02-16", "close": 0.049, "volume": 2129648.0}, {"date": "2017-02-17", "close": 0.054, "volume": 6508090.0}, {"date": "2017-02-20", "close": 0.067, "volume": 12608541.0}, {"date": "2017-02-21", "close": 0.061, "volume": 7314284.0}, {"date": "2017-02-22", "close": 0.064, "volume": 2506991.0}, {"date": "2017-02-23", "close": 0.063, "volume": 2307601.0}, {"date": "2017-02-24", "close": 0.061, "volume": 1051587.0}, {"date": "2017-02-28", "close": 0.05, "volume": 14818228.0}, {"date": "2017-03-01", "close": 0.044, "volume": 6215342.0}, {"date": "2017-03-02", "close": 0.046, "volume": 5957386.0}, {"date": "2017-03-03", "close": 0.052, "volume": 5734167.0}, {"date": "2017-03-06", "close": 0.05, "volume": 1085052.0}, {"date": "2017-03-07", "close": 0.046, "volume": 1418326.0}, {"date": "2017-03-08", "close": 0.045, "volume": 1650150.0}, {"date": "2017-03-09", "close": 0.045, "volume": 527446.0}, {"date": "2017-03-10", "close": 0.043, "volume": 2169274.0}, {"date": "2017-03-13", "close": 0.042, "volume": 736039.0}, {"date": "2017-03-14", "close": 0.042, "volume": 1645567.0}, {"date": "2017-03-15", "close": 0.044, "volume": 771871.0}, {"date": "2017-03-16", "close": 0.044, "volume": 933753.0}, {"date": "2017-03-17", "close": 0.045, "volume": 1140078.0}, {"date": "2017-03-20", "close": 0.042, "volume": 827407.0}, {"date": "2017-03-21", "close": 0.042, "volume": 377942.0}, {"date": "2017-03-22", "close": 0.042, "volume": 881202.0}, {"date": "2017-03-23", "close": 0.04, "volume": 1213034.0}, {"date": "2017-03-24", "close": 0.04, "volume": 1226805.0}, {"date": "2017-03-27", "close": 0.039, "volume": 2404596.0}, {"date": "2017-03-28", "close": 0.037, "volume": 865717.0}, {"date": "2017-03-29", "close": 0.036, "volume": 2085000.0}, {"date": "2017-03-30", "close": 0.038, "volume": 1518681.0}, {"date": "2017-03-31", "close": 0.037, "volume": 658324.0}, {"date": "2017-04-03", "close": 0.038, "volume": 350000.0}, {"date": "2017-04-04", "close": 0.036, "volume": 868927.0}, {"date": "2017-04-05", "close": 0.038, "volume": 320471.0}, {"date": "2017-04-06", "close": 0.037, "volume": 135135.0}, {"date": "2017-04-07", "close": 0.036, "volume": 678949.0}, {"date": "2017-04-10", "close": 0.034, "volume": 749936.0}, {"date": "2017-04-11", "close": 0.029, "volume": 3019827.0}, {"date": "2017-04-12", "close": 0.029, "volume": 1726513.0}, {"date": "2017-04-13", "close": 0.035, "volume": 1654372.0}, {"date": "2017-04-18", "close": 0.033, "volume": 204052.0}, {"date": "2017-04-19", "close": 0.029, "volume": 882310.0}, {"date": "2017-04-20", "close": 0.026, "volume": 1605744.0}, {"date": "2017-04-21", "close": 0.028, "volume": 539233.0}, {"date": "2017-04-24", "close": 0.028, "volume": 22000.0}, {"date": "2017-04-26", "close": 0.028, "volume": 247323.0}, {"date": "2017-04-27", "close": 0.028, "volume": 326047.0}, {"date": "2017-04-28", "close": 0.022, "volume": 4783342.0}, {"date": "2017-05-01", "close": 0.026, "volume": 1152560.0}, {"date": "2017-05-02", "close": 0.025, "volume": 2203528.0}, {"date": "2017-05-03", "close": 0.023, "volume": 1031474.0}, {"date": "2017-05-04", "close": 0.024, "volume": 662246.0}, {"date": "2017-05-05", "close": 0.024, "volume": 664256.0}, {"date": "2017-05-08", "close": 0.024, "volume": 457983.0}, {"date": "2017-05-09", "close": 0.024, "volume": 1085888.0}, {"date": "2017-05-10", "close": 0.025, "volume": 291854.0}, {"date": "2017-05-11", "close": 0.029, "volume": 1533472.0}, {"date": "2017-05-12", "close": 0.026, "volume": 10975118.0}, {"date": "2017-05-15", "close": 0.025, "volume": 1119428.0}, {"date": "2017-05-16", "close": 0.025, "volume": 405000.0}, {"date": "2017-05-17", "close": 0.025, "volume": 759439.0}, {"date": "2017-05-18", "close": 0.024, "volume": 769531.0}, {"date": "2017-05-19", "close": 0.024, "volume": 195887.0}, {"date": "2017-05-22", "close": 0.025, "volume": 904000.0}, {"date": "2017-05-23", "close": 0.025, "volume": 195477.0}, {"date": "2017-05-24", "close": 0.026, "volume": 45000.0}, {"date": "2017-05-25", "close": 0.025, "volume": 2118637.0}, {"date": "2017-05-26", "close": 0.027, "volume": 1520096.0}, {"date": "2017-05-29", "close": 0.027, "volume": 3940480.0}, {"date": "2017-05-30", "close": 0.025, "volume": 3509416.0}, {"date": "2017-05-31", "close": 0.025, "volume": 6062728.0}, {"date": "2017-06-01", "close": 0.024, "volume": 1017852.0}, {"date": "2017-06-02", "close": 0.025, "volume": 1927081.0}, {"date": "2017-06-06", "close": 0.022, "volume": 250000.0}, {"date": "2017-06-07", "close": 0.028, "volume": 1577567.0}, {"date": "2017-06-08", "close": 0.028, "volume": 885140.0}, {"date": "2017-06-09", "close": 0.028, "volume": 862282.0}, {"date": "2017-06-13", "close": 0.028, "volume": 172800.0}, {"date": "2017-06-14", "close": 0.028, "volume": 286251.0}, {"date": "2017-06-15", "close": 0.026, "volume": 437037.0}, {"date": "2017-06-16", "close": 0.025, "volume": 600974.0}, {"date": "2017-06-19", "close": 0.025, "volume": 335000.0}, {"date": "2017-06-20", "close": 0.024, "volume": 201966.0}, {"date": "2017-06-22", "close": 0.023, "volume": 598780.0}, {"date": "2017-06-23", "close": 0.025, "volume": 2586388.0}, {"date": "2017-06-26", "close": 0.024, "volume": 1576637.0}, {"date": "2017-06-27", "close": 0.023, "volume": 3143098.0}, {"date": "2017-06-28", "close": 0.024, "volume": 617500.0}, {"date": "2017-06-29", "close": 0.027, "volume": 2645588.0}, {"date": "2017-06-30", "close": 0.028, "volume": 171827.0}, {"date": "2017-07-03", "close": 0.028, "volume": 694000.0}, {"date": "2017-07-04", "close": 0.027, "volume": 133451.0}, {"date": "2017-07-05", "close": 0.025, "volume": 758707.0}, {"date": "2017-07-06", "close": 0.025, "volume": 120000.0}, {"date": "2017-07-07", "close": 0.023, "volume": 653812.0}, {"date": "2017-07-11", "close": 0.024, "volume": 570116.0}, {"date": "2017-07-12", "close": 0.025, "volume": 198148.0}, {"date": "2017-07-13", "close": 0.025, "volume": 297000.0}, {"date": "2017-07-14", "close": 0.025, "volume": 3345000.0}, {"date": "2017-07-17", "close": 0.026, "volume": 2009282.0}, {"date": "2017-07-19", "close": 0.025, "volume": 603644.0}, {"date": "2017-07-20", "close": 0.025, "volume": 300000.0}, {"date": "2017-07-21", "close": 0.023, "volume": 570994.0}, {"date": "2017-07-24", "close": 0.023, "volume": 2257801.0}, {"date": "2017-07-25", "close": 0.024, "volume": 350000.0}, {"date": "2017-07-26", "close": 0.025, "volume": 694284.0}, {"date": "2017-07-27", "close": 0.025, "volume": 369284.0}, {"date": "2017-07-28", "close": 0.024, "volume": 46250.0}, {"date": "2017-07-31", "close": 0.025, "volume": 659050.0}, {"date": "2017-08-01", "close": 0.024, "volume": 462840.0}, {"date": "2017-08-02", "close": 0.024, "volume": 2201359.0}, {"date": "2017-08-03", "close": 0.025, "volume": 1118985.0}, {"date": "2017-08-04", "close": 0.024, "volume": 415859.0}, {"date": "2017-08-07", "close": 0.024, "volume": 125000.0}, {"date": "2017-08-08", "close": 0.025, "volume": 150000.0}, {"date": "2017-08-09", "close": 0.025, "volume": 3125.0}, {"date": "2017-08-10", "close": 0.025, "volume": 260000.0}, {"date": "2017-08-11", "close": 0.025, "volume": 325000.0}, {"date": "2017-08-14", "close": 0.025, "volume": 200000.0}, {"date": "2017-08-15", "close": 0.026, "volume": 721914.0}, {"date": "2017-08-16", "close": 0.025, "volume": 1377466.0}, {"date": "2017-08-17", "close": 0.027, "volume": 162725.0}, {"date": "2017-08-18", "close": 0.027, "volume": 120900.0}, {"date": "2017-08-21", "close": 0.027, "volume": 339140.0}, {"date": "2017-08-22", "close": 0.025, "volume": 1098701.0}, {"date": "2017-08-23", "close": 0.027, "volume": 606256.0}, {"date": "2017-08-24", "close": 0.028, "volume": 85375.0}, {"date": "2017-08-25", "close": 0.027, "volume": 260000.0}, {"date": "2017-08-28", "close": 0.027, "volume": 3839456.0}, {"date": "2017-08-29", "close": 0.027, "volume": 1090283.0}, {"date": "2017-08-30", "close": 0.027, "volume": 1413241.0}, {"date": "2017-09-04", "close": 0.025, "volume": 7326162.0}, {"date": "2017-09-05", "close": 0.024, "volume": 3796392.0}, {"date": "2017-09-06", "close": 0.023, "volume": 1206030.0}, {"date": "2017-09-07", "close": 0.024, "volume": 641541.0}, {"date": "2017-09-08", "close": 0.024, "volume": 366331.0}, {"date": "2017-09-13", "close": 0.025, "volume": 11479653.0}, {"date": "2017-09-14", "close": 0.025, "volume": 505461.0}, {"date": "2017-09-18", "close": 0.026, "volume": 1339414.0}, {"date": "2017-09-19", "close": 0.025, "volume": 250000.0}, {"date": "2017-09-20", "close": 0.026, "volume": 100000.0}, {"date": "2017-09-21", "close": 0.026, "volume": 2403884.0}, {"date": "2017-09-22", "close": 0.028, "volume": 3941540.0}, {"date": "2017-09-25", "close": 0.029, "volume": 2312902.0}, {"date": "2017-09-26", "close": 0.027, "volume": 744578.0}, {"date": "2017-09-27", "close": 0.029, "volume": 1690315.0}, {"date": "2017-09-28", "close": 0.032, "volume": 4412649.0}, {"date": "2017-09-29", "close": 0.034, "volume": 1633914.0}, {"date": "2017-10-02", "close": 0.033, "volume": 872364.0}, {"date": "2017-10-03", "close": 0.034, "volume": 645500.0}, {"date": "2017-10-04", "close": 0.033, "volume": 1424756.0}, {"date": "2017-10-05", "close": 0.036, "volume": 3183849.0}, {"date": "2017-10-06", "close": 0.035, "volume": 937979.0}, {"date": "2017-10-09", "close": 0.036, "volume": 495948.0}, {"date": "2017-10-10", "close": 0.038, "volume": 6005715.0}, {"date": "2017-10-16", "close": 0.044, "volume": 11339851.0}, {"date": "2017-10-17", "close": 0.045, "volume": 4518370.0}, {"date": "2017-10-18", "close": 0.047, "volume": 3919392.0}, {"date": "2017-10-23", "close": 0.046, "volume": 8228188.0}, {"date": "2017-10-24", "close": 0.045, "volume": 2220967.0}, {"date": "2017-10-25", "close": 0.043, "volume": 4832921.0}, {"date": "2017-10-26", "close": 0.041, "volume": 2732021.0}, {"date": "2017-10-27", "close": 0.046, "volume": 9732857.0}, {"date": "2017-11-01", "close": 0.034, "volume": 11758773.0}, {"date": "2017-11-02", "close": 0.031, "volume": 2760098.0}, {"date": "2017-11-03", "close": 0.033, "volume": 2350948.0}, {"date": "2017-11-06", "close": 0.03, "volume": 2860114.0}, {"date": "2017-11-07", "close": 0.03, "volume": 2960866.0}, {"date": "2017-11-08", "close": 0.03, "volume": 1458416.0}, {"date": "2017-11-09", "close": 0.03, "volume": 1737157.0}, {"date": "2017-11-10", "close": 0.029, "volume": 687893.0}, {"date": "2017-11-13", "close": 0.028, "volume": 72144.0}, {"date": "2017-11-14", "close": 0.031, "volume": 1464276.0}, {"date": "2017-11-15", "close": 0.035, "volume": 5532745.0}, {"date": "2017-11-16", "close": 0.033, "volume": 772100.0}, {"date": "2017-11-17", "close": 0.033, "volume": 519606.0}, {"date": "2017-11-20", "close": 0.031, "volume": 1540097.0}, {"date": "2017-11-21", "close": 0.031, "volume": 2151289.0}, {"date": "2017-11-22", "close": 0.03, "volume": 905189.0}, {"date": "2017-11-23", "close": 0.03, "volume": 143014.0}, {"date": "2017-11-24", "close": 0.029, "volume": 255408.0}, {"date": "2017-11-27", "close": 0.029, "volume": 1975825.0}, {"date": "2017-11-28", "close": 0.029, "volume": 589547.0}, {"date": "2017-11-29", "close": 0.027, "volume": 741655.0}, {"date": "2017-11-30", "close": 0.028, "volume": 570572.0}, {"date": "2017-12-01", "close": 0.028, "volume": 430000.0}, {"date": "2017-12-04", "close": 0.027, "volume": 554073.0}, {"date": "2017-12-05", "close": 0.026, "volume": 1467629.0}, {"date": "2017-12-06", "close": 0.024, "volume": 1093935.0}, {"date": "2017-12-07", "close": 0.023, "volume": 287434.0}, {"date": "2017-12-08", "close": 0.027, "volume": 1782133.0}, {"date": "2017-12-11", "close": 0.027, "volume": 800196.0}, {"date": "2017-12-12", "close": 0.026, "volume": 271033.0}, {"date": "2017-12-13", "close": 0.028, "volume": 1223.0}, {"date": "2017-12-15", "close": 0.028, "volume": 436088.0}, {"date": "2017-12-18", "close": 0.028, "volume": 376575.0}, {"date": "2017-12-19", "close": 0.025, "volume": 479567.0}, {"date": "2017-12-20", "close": 0.024, "volume": 1000000.0}, {"date": "2017-12-21", "close": 0.025, "volume": 185000.0}, {"date": "2017-12-22", "close": 0.025, "volume": 217957.0}, {"date": "2017-12-27", "close": 0.025, "volume": 44520.0}, {"date": "2017-12-28", "close": 0.024, "volume": 100000.0}, {"date": "2017-12-29", "close": 0.026, "volume": 242500.0}, {"date": "2018-01-02", "close": 0.024, "volume": 1049554.0}, {"date": "2018-01-03", "close": 0.024, "volume": 6078.0}, {"date": "2018-01-04", "close": 0.025, "volume": 33300.0}, {"date": "2018-01-05", "close": 0.025, "volume": 185260.0}, {"date": "2018-01-08", "close": 0.023, "volume": 1271841.0}, {"date": "2018-01-09", "close": 0.024, "volume": 467293.0}, {"date": "2018-01-10", "close": 0.024, "volume": 415000.0}, {"date": "2018-01-11", "close": 0.023, "volume": 404250.0}, {"date": "2018-01-12", "close": 0.023, "volume": 813216.0}, {"date": "2018-01-15", "close": 0.023, "volume": 1161684.0}, {"date": "2018-01-16", "close": 0.023, "volume": 242978.0}, {"date": "2018-01-17", "close": 0.024, "volume": 307295.0}, {"date": "2018-01-18", "close": 0.024, "volume": 1000000.0}, {"date": "2018-01-19", "close": 0.023, "volume": 389521.0}, {"date": "2018-01-22", "close": 0.023, "volume": 479384.0}, {"date": "2018-01-23", "close": 0.023, "volume": 459472.0}, {"date": "2018-01-24", "close": 0.02, "volume": 2320591.0}, {"date": "2018-01-25", "close": 0.022, "volume": 1113309.0}, {"date": "2018-01-29", "close": 0.025, "volume": 3526802.0}, {"date": "2018-01-31", "close": 0.023, "volume": 3791770.0}, {"date": "2018-02-01", "close": 0.022, "volume": 1454618.0}, {"date": "2018-02-02", "close": 0.023, "volume": 1556067.0}, {"date": "2018-02-05", "close": 0.023, "volume": 129708.0}, {"date": "2018-02-06", "close": 0.02, "volume": 1113423.0}, {"date": "2018-02-07", "close": 0.02, "volume": 1003663.0}, {"date": "2018-02-08", "close": 0.019, "volume": 17364.0}, {"date": "2018-02-09", "close": 0.02, "volume": 690241.0}, {"date": "2018-02-12", "close": 0.021, "volume": 400000.0}, {"date": "2018-02-13", "close": 0.02, "volume": 3678251.0}, {"date": "2018-02-15", "close": 0.02, "volume": 89045.0}, {"date": "2018-02-16", "close": 0.02, "volume": 972854.0}, {"date": "2018-02-19", "close": 0.02, "volume": 300000.0}, {"date": "2018-02-22", "close": 0.021, "volume": 1318734.0}, {"date": "2018-02-23", "close": 0.023, "volume": 787456.0}, {"date": "2018-02-26", "close": 0.022, "volume": 262456.0}, {"date": "2018-02-28", "close": 0.022, "volume": 1294621.0}, {"date": "2018-03-01", "close": 0.022, "volume": 299890.0}, {"date": "2018-03-02", "close": 0.022, "volume": 310000.0}, {"date": "2018-03-05", "close": 0.021, "volume": 1959376.0}, {"date": "2018-03-06", "close": 0.021, "volume": 18599.0}, {"date": "2018-03-07", "close": 0.021, "volume": 513791.0}, {"date": "2018-03-08", "close": 0.02, "volume": 54778.0}, {"date": "2018-03-09", "close": 0.023, "volume": 611228.0}, {"date": "2018-03-12", "close": 0.022, "volume": 667354.0}, {"date": "2018-03-13", "close": 0.021, "volume": 25000.0}, {"date": "2018-03-14", "close": 0.024, "volume": 956152.0}, {"date": "2018-03-15", "close": 0.023, "volume": 365567.0}, {"date": "2018-03-16", "close": 0.023, "volume": 766399.0}, {"date": "2018-03-19", "close": 0.023, "volume": 410360.0}, {"date": "2018-03-20", "close": 0.022, "volume": 808750.0}, {"date": "2018-03-21", "close": 0.026, "volume": 6138382.0}, {"date": "2018-03-22", "close": 0.029, "volume": 3131226.0}, {"date": "2018-03-23", "close": 0.026, "volume": 593305.0}, {"date": "2018-03-26", "close": 0.027, "volume": 893899.0}, {"date": "2018-03-27", "close": 0.028, "volume": 3434905.0}, {"date": "2018-03-28", "close": 0.025, "volume": 2231677.0}, {"date": "2018-03-29", "close": 0.027, "volume": 2756634.0}, {"date": "2018-04-03", "close": 0.027, "volume": 400000.0}, {"date": "2018-04-04", "close": 0.029, "volume": 1488490.0}, {"date": "2018-04-05", "close": 0.032, "volume": 2106326.0}, {"date": "2018-04-06", "close": 0.032, "volume": 2223439.0}, {"date": "2018-04-09", "close": 0.035, "volume": 2135031.0}, {"date": "2018-04-10", "close": 0.036, "volume": 1983095.0}, {"date": "2018-04-11", "close": 0.036, "volume": 2774659.0}, {"date": "2018-04-12", "close": 0.04, "volume": 6281018.0}, {"date": "2018-04-13", "close": 0.038, "volume": 2480736.0}, {"date": "2018-04-16", "close": 0.046, "volume": 8580876.0}, {"date": "2018-04-19", "close": 0.028, "volume": 8243660.0}, {"date": "2018-04-20", "close": 0.023, "volume": 6402212.0}, {"date": "2018-04-23", "close": 0.027, "volume": 2920253.0}, {"date": "2018-04-24", "close": 0.028, "volume": 257933.0}, {"date": "2018-04-26", "close": 0.027, "volume": 470418.0}, {"date": "2018-04-27", "close": 0.026, "volume": 400000.0}, {"date": "2018-04-30", "close": 0.026, "volume": 267523.0}, {"date": "2018-05-01", "close": 0.026, "volume": 410392.0}, {"date": "2018-05-02", "close": 0.025, "volume": 1154692.0}, {"date": "2018-05-03", "close": 0.025, "volume": 1007880.0}, {"date": "2018-05-04", "close": 0.025, "volume": 442506.0}, {"date": "2018-05-07", "close": 0.024, "volume": 896449.0}, {"date": "2018-05-08", "close": 0.025, "volume": 197501.0}, {"date": "2018-05-09", "close": 0.024, "volume": 300642.0}, {"date": "2018-05-10", "close": 0.023, "volume": 2231593.0}, {"date": "2018-05-11", "close": 0.026, "volume": 41715.0}, {"date": "2018-05-16", "close": 0.023, "volume": 163090.0}, {"date": "2018-05-21", "close": 0.024, "volume": 39000.0}, {"date": "2018-05-22", "close": 0.023, "volume": 52600.0}, {"date": "2018-05-23", "close": 0.023, "volume": 935035.0}, {"date": "2018-05-24", "close": 0.023, "volume": 48038.0}, {"date": "2018-05-28", "close": 0.022, "volume": 463262.0}, {"date": "2018-05-29", "close": 0.022, "volume": 1358.0}, {"date": "2018-05-31", "close": 0.022, "volume": 40278.0}, {"date": "2018-06-01", "close": 0.022, "volume": 248625.0}, {"date": "2018-06-04", "close": 0.021, "volume": 1000000.0}, {"date": "2018-06-06", "close": 0.022, "volume": 34000.0}, {"date": "2018-06-12", "close": 0.022, "volume": 236000.0}, {"date": "2018-06-13", "close": 0.022, "volume": 56305.0}, {"date": "2018-06-14", "close": 0.021, "volume": 3396837.0}, {"date": "2018-06-15", "close": 0.02, "volume": 134713.0}, {"date": "2018-06-18", "close": 0.021, "volume": 569129.0}, {"date": "2018-06-19", "close": 0.023, "volume": 210000.0}, {"date": "2018-06-20", "close": 0.02, "volume": 1793460.0}, {"date": "2018-06-21", "close": 0.02, "volume": 2642282.0}, {"date": "2018-06-22", "close": 0.022, "volume": 250000.0}, {"date": "2018-06-25", "close": 0.021, "volume": 751210.0}, {"date": "2018-06-26", "close": 0.022, "volume": 1031130.0}, {"date": "2018-06-27", "close": 0.022, "volume": 125000.0}, {"date": "2018-06-28", "close": 0.022, "volume": 114269.0}, {"date": "2018-06-29", "close": 0.024, "volume": 468960.0}, {"date": "2018-07-02", "close": 0.025, "volume": 480874.0}, {"date": "2018-07-03", "close": 0.025, "volume": 1823756.0}, {"date": "2018-07-04", "close": 0.026, "volume": 2977000.0}, {"date": "2018-07-05", "close": 0.026, "volume": 95380.0}, {"date": "2018-07-06", "close": 0.023, "volume": 810136.0}, {"date": "2018-07-09", "close": 0.024, "volume": 472800.0}, {"date": "2018-07-10", "close": 0.025, "volume": 669032.0}, {"date": "2018-07-11", "close": 0.025, "volume": 1026863.0}, {"date": "2018-07-12", "close": 0.027, "volume": 777148.0}, {"date": "2018-07-13", "close": 0.029, "volume": 8886670.0}, {"date": "2018-07-16", "close": 0.028, "volume": 225392.0}, {"date": "2018-07-17", "close": 0.026, "volume": 1622757.0}, {"date": "2018-07-18", "close": 0.027, "volume": 285000.0}, {"date": "2018-07-19", "close": 0.027, "volume": 305754.0}, {"date": "2018-07-20", "close": 0.027, "volume": 522000.0}, {"date": "2018-07-23", "close": 0.028, "volume": 1000.0}, {"date": "2018-07-24", "close": 0.026, "volume": 1497639.0}, {"date": "2018-07-25", "close": 0.028, "volume": 3344092.0}, {"date": "2018-07-26", "close": 0.03, "volume": 5720109.0}, {"date": "2018-07-27", "close": 0.028, "volume": 4112513.0}, {"date": "2018-07-30", "close": 0.028, "volume": 200000.0}, {"date": "2018-07-31", "close": 0.026, "volume": 515706.0}, {"date": "2018-08-01", "close": 0.028, "volume": 304728.0}, {"date": "2018-08-02", "close": 0.028, "volume": 363771.0}, {"date": "2018-08-03", "close": 0.028, "volume": 358242.0}, {"date": "2018-08-06", "close": 0.028, "volume": 600000.0}, {"date": "2018-08-07", "close": 0.028, "volume": 216189.0}, {"date": "2018-08-09", "close": 0.026, "volume": 135125.0}, {"date": "2018-08-10", "close": 0.026, "volume": 125000.0}, {"date": "2018-08-15", "close": 0.026, "volume": 154389.0}, {"date": "2018-08-16", "close": 0.024, "volume": 206434.0}, {"date": "2018-08-20", "close": 0.024, "volume": 85429.0}, {"date": "2018-08-21", "close": 0.023, "volume": 291181.0}, {"date": "2018-08-22", "close": 0.023, "volume": 75056.0}, {"date": "2018-08-23", "close": 0.022, "volume": 497812.0}, {"date": "2018-08-24", "close": 0.021, "volume": 415714.0}, {"date": "2018-08-27", "close": 0.02, "volume": 5347559.0}, {"date": "2018-08-28", "close": 0.021, "volume": 1135595.0}, {"date": "2018-08-29", "close": 0.02, "volume": 230350.0}, {"date": "2018-08-30", "close": 0.02, "volume": 48175.0}, {"date": "2018-09-04", "close": 0.021, "volume": 17668.0}, {"date": "2018-09-05", "close": 0.02, "volume": 6500.0}, {"date": "2018-09-13", "close": 0.021, "volume": 178632.0}, {"date": "2018-09-17", "close": 0.019, "volume": 273380.0}, {"date": "2018-09-18", "close": 0.019, "volume": 50000.0}, {"date": "2018-09-19", "close": 0.02, "volume": 314118.0}, {"date": "2018-09-20", "close": 0.022, "volume": 2195878.0}, {"date": "2018-09-21", "close": 0.024, "volume": 242667.0}, {"date": "2018-09-24", "close": 0.023, "volume": 210000.0}, {"date": "2018-09-25", "close": 0.024, "volume": 387913.0}, {"date": "2018-09-26", "close": 0.023, "volume": 100000.0}, {"date": "2018-09-27", "close": 0.023, "volume": 1450000.0}, {"date": "2018-10-02", "close": 0.022, "volume": 98038.0}, {"date": "2018-10-03", "close": 0.022, "volume": 37500.0}, {"date": "2018-10-08", "close": 0.022, "volume": 100000.0}, {"date": "2018-10-10", "close": 0.019, "volume": 335364.0}, {"date": "2018-10-15", "close": 0.018, "volume": 80000.0}, {"date": "2018-10-16", "close": 0.021, "volume": 162236.0}, {"date": "2018-10-17", "close": 0.019, "volume": 480.0}, {"date": "2018-10-19", "close": 0.019, "volume": 93780.0}, {"date": "2018-10-24", "close": 0.021, "volume": 314866.0}, {"date": "2018-10-26", "close": 0.021, "volume": 562560.0}, {"date": "2018-10-29", "close": 0.022, "volume": 104759.0}, {"date": "2018-10-30", "close": 0.022, "volume": 471681.0}, {"date": "2018-10-31", "close": 0.023, "volume": 137730.0}, {"date": "2018-11-01", "close": 0.023, "volume": 120000.0}, {"date": "2018-11-02", "close": 0.022, "volume": 435469.0}, {"date": "2018-11-05", "close": 0.022, "volume": 205719.0}, {"date": "2018-11-07", "close": 0.022, "volume": 100000.0}, {"date": "2018-11-12", "close": 0.023, "volume": 1693500.0}, {"date": "2018-11-13", "close": 0.021, "volume": 995336.0}, {"date": "2018-11-14", "close": 0.02, "volume": 526142.0}, {"date": "2018-11-15", "close": 0.021, "volume": 72881.0}, {"date": "2018-11-16", "close": 0.021, "volume": 157740.0}, {"date": "2018-11-19", "close": 0.021, "volume": 35042.0}, {"date": "2018-11-20", "close": 0.019, "volume": 311834.0}, {"date": "2018-11-21", "close": 0.02, "volume": 103293.0}, {"date": "2018-11-22", "close": 0.02, "volume": 87331.0}, {"date": "2018-11-23", "close": 0.02, "volume": 561727.0}, {"date": "2018-11-26", "close": 0.022, "volume": 975779.0}, {"date": "2018-11-27", "close": 0.021, "volume": 444547.0}, {"date": "2018-11-28", "close": 0.02, "volume": 973184.0}, {"date": "2018-11-30", "close": 0.019, "volume": 282326.0}, {"date": "2018-12-03", "close": 0.02, "volume": 297736.0}, {"date": "2018-12-06", "close": 0.02, "volume": 48646249.0}, {"date": "2018-12-07", "close": 0.02, "volume": 1703636.0}, {"date": "2018-12-10", "close": 0.019, "volume": 1663706.0}, {"date": "2018-12-11", "close": 0.015, "volume": 1345641.0}, {"date": "2018-12-12", "close": 0.017, "volume": 641967.0}, {"date": "2018-12-13", "close": 0.017, "volume": 259041.0}, {"date": "2018-12-17", "close": 0.016, "volume": 684440.0}, {"date": "2018-12-18", "close": 0.016, "volume": 389337.0}, {"date": "2018-12-19", "close": 0.015, "volume": 2269201.0}, {"date": "2018-12-20", "close": 0.015, "volume": 446876.0}, {"date": "2018-12-21", "close": 0.015, "volume": 368068.0}, {"date": "2018-12-24", "close": 0.014, "volume": 430000.0}, {"date": "2018-12-28", "close": 0.014, "volume": 247528.0}, {"date": "2018-12-31", "close": 0.014, "volume": 131161.0}, {"date": "2019-01-03", "close": 0.014, "volume": 389059.0}, {"date": "2019-01-04", "close": 0.016, "volume": 75039.0}, {"date": "2019-01-08", "close": 0.014, "volume": 20000.0}, {"date": "2019-01-10", "close": 0.014, "volume": 16250.0}, {"date": "2019-01-11", "close": 0.016, "volume": 228862.0}, {"date": "2019-01-14", "close": 0.015, "volume": 430000.0}, {"date": "2019-01-15", "close": 0.015, "volume": 415000.0}, {"date": "2019-01-16", "close": 0.015, "volume": 121462.0}, {"date": "2019-01-21", "close": 0.017, "volume": 43000.0}, {"date": "2019-01-22", "close": 0.015, "volume": 5425.0}, {"date": "2019-01-24", "close": 0.015, "volume": 20851.0}, {"date": "2019-01-25", "close": 0.015, "volume": 50000.0}, {"date": "2019-01-29", "close": 0.016, "volume": 19430.0}, {"date": "2019-01-30", "close": 0.017, "volume": 100000.0}, {"date": "2019-02-01", "close": 0.016, "volume": 293950.0}, {"date": "2019-02-04", "close": 0.015, "volume": 154134.0}, {"date": "2019-02-05", "close": 0.015, "volume": 171215.0}, {"date": "2019-02-06", "close": 0.014, "volume": 1318083.0}, {"date": "2019-02-07", "close": 0.014, "volume": 693404.0}, {"date": "2019-02-08", "close": 0.015, "volume": 85061.0}, {"date": "2019-02-11", "close": 0.015, "volume": 46803.0}, {"date": "2019-02-14", "close": 0.015, "volume": 662492.0}, {"date": "2019-02-18", "close": 0.016, "volume": 2500.0}, {"date": "2019-02-20", "close": 0.016, "volume": 714285.0}, {"date": "2019-02-25", "close": 0.016, "volume": 541079.0}, {"date": "2019-02-26", "close": 0.015, "volume": 2309988.0}, {"date": "2019-02-27", "close": 0.015, "volume": 1536866.0}, {"date": "2019-03-01", "close": 0.015, "volume": 280855.0}, {"date": "2019-03-04", "close": 0.015, "volume": 393778.0}, {"date": "2019-03-05", "close": 0.015, "volume": 588023.0}, {"date": "2019-03-07", "close": 0.015, "volume": 69379.0}, {"date": "2019-03-08", "close": 0.014, "volume": 300000.0}, {"date": "2019-03-11", "close": 0.014, "volume": 548149.0}, {"date": "2019-03-13", "close": 0.014, "volume": 11000.0}, {"date": "2019-03-14", "close": 0.015, "volume": 145251.0}, {"date": "2019-04-04", "close": 0.016, "volume": 420676.0}, {"date": "2019-04-05", "close": 0.015, "volume": 250000.0}, {"date": "2019-04-08", "close": 0.014, "volume": 500000.0}, {"date": "2019-04-09", "close": 0.014, "volume": 500000.0}, {"date": "2019-04-10", "close": 0.015, "volume": 92058.0}, {"date": "2019-04-11", "close": 0.014, "volume": 329262.0}, {"date": "2019-04-16", "close": 0.014, "volume": 312182.0}, {"date": "2019-04-17", "close": 0.014, "volume": 73847.0}, {"date": "2019-04-18", "close": 0.013, "volume": 200000.0}, {"date": "2019-04-23", "close": 0.013, "volume": 106147.0}, {"date": "2019-04-26", "close": 0.013, "volume": 294041.0}, {"date": "2019-05-01", "close": 0.014, "volume": 25000.0}, {"date": "2019-05-02", "close": 0.014, "volume": 150000.0}, {"date": "2019-05-06", "close": 0.012, "volume": 1296999.0}, {"date": "2019-05-07", "close": 0.012, "volume": 446079.0}, {"date": "2019-05-08", "close": 0.012, "volume": 110000.0}, {"date": "2019-05-10", "close": 0.013, "volume": 115537.0}, {"date": "2019-05-14", "close": 0.013, "volume": 550000.0}, {"date": "2019-05-16", "close": 0.011, "volume": 7076975.0}, {"date": "2019-05-17", "close": 0.012, "volume": 1000000.0}, {"date": "2019-05-23", "close": 0.011, "volume": 843929.0}, {"date": "2019-05-28", "close": 0.012, "volume": 6776568.0}, {"date": "2019-05-29", "close": 0.01, "volume": 950288.0}, {"date": "2019-05-30", "close": 0.01, "volume": 280000.0}, {"date": "2019-05-31", "close": 0.011, "volume": 1894904.0}, {"date": "2019-06-03", "close": 0.013, "volume": 1082182.0}, {"date": "2019-06-04", "close": 0.012, "volume": 930789.0}, {"date": "2019-06-05", "close": 0.01, "volume": 892517.0}, {"date": "2019-06-06", "close": 0.011, "volume": 1169799.0}, {"date": "2019-06-07", "close": 0.011, "volume": 359423.0}, {"date": "2019-06-11", "close": 0.011, "volume": 244571.0}, {"date": "2019-06-13", "close": 0.011, "volume": 650000.0}, {"date": "2019-06-14", "close": 0.012, "volume": 50000.0}, {"date": "2019-06-17", "close": 0.013, "volume": 2805975.0}, {"date": "2019-06-18", "close": 0.012, "volume": 32284.0}, {"date": "2019-06-19", "close": 0.011, "volume": 140046.0}, {"date": "2019-06-20", "close": 0.011, "volume": 400000.0}, {"date": "2019-06-24", "close": 0.011, "volume": 200000.0}, {"date": "2019-06-26", "close": 0.011, "volume": 250000.0}, {"date": "2019-06-28", "close": 0.01, "volume": 1709322.0}, {"date": "2019-07-01", "close": 0.01, "volume": 2008073.0}, {"date": "2019-07-02", "close": 0.01, "volume": 225338.0}, {"date": "2019-07-04", "close": 0.01, "volume": 410650.0}, {"date": "2019-07-05", "close": 0.009, "volume": 95000.0}, {"date": "2019-07-08", "close": 0.012, "volume": 500000.0}, {"date": "2019-07-11", "close": 0.01, "volume": 471677.0}, {"date": "2019-07-15", "close": 0.01, "volume": 977468.0}, {"date": "2019-07-16", "close": 0.011, "volume": 240909.0}, {"date": "2019-07-18", "close": 0.01, "volume": 531153.0}, {"date": "2019-07-19", "close": 0.011, "volume": 1377550.0}, {"date": "2019-07-22", "close": 0.011, "volume": 2053053.0}, {"date": "2019-07-23", "close": 0.01, "volume": 482950.0}, {"date": "2019-07-24", "close": 0.01, "volume": 1750000.0}, {"date": "2019-07-26", "close": 0.01, "volume": 600000.0}, {"date": "2019-07-29", "close": 0.01, "volume": 150000.0}, {"date": "2019-07-31", "close": 0.009, "volume": 777045.0}, {"date": "2019-08-01", "close": 0.009, "volume": 421250.0}, {"date": "2019-08-05", "close": 0.01, "volume": 1140840.0}, {"date": "2019-08-06", "close": 0.009, "volume": 2074653.0}, {"date": "2019-08-07", "close": 0.009, "volume": 210000.0}, {"date": "2019-08-08", "close": 0.01, "volume": 524946.0}, {"date": "2019-08-09", "close": 0.01, "volume": 500000.0}, {"date": "2019-08-12", "close": 0.009, "volume": 814668.0}, {"date": "2019-08-14", "close": 0.01, "volume": 70000.0}, {"date": "2019-08-15", "close": 0.01, "volume": 945314.0}, {"date": "2019-08-16", "close": 0.009, "volume": 316820.0}, {"date": "2019-08-19", "close": 0.009, "volume": 288829.0}, {"date": "2019-08-21", "close": 0.008, "volume": 737121.0}, {"date": "2019-08-23", "close": 0.009, "volume": 87000.0}, {"date": "2019-08-26", "close": 0.008, "volume": 116916.0}, {"date": "2019-08-27", "close": 0.008, "volume": 1015801.0}, {"date": "2019-08-30", "close": 0.008, "volume": 25775.0}, {"date": "2019-09-02", "close": 0.009, "volume": 1405288.0}, {"date": "2019-09-03", "close": 0.009, "volume": 5684017.0}, {"date": "2019-09-04", "close": 0.009, "volume": 763701.0}, {"date": "2019-09-05", "close": 0.008, "volume": 2979116.0}, {"date": "2019-09-09", "close": 0.008, "volume": 100000.0}, {"date": "2019-09-18", "close": 0.007, "volume": 1549470.0}, {"date": "2019-09-19", "close": 0.007, "volume": 750000.0}, {"date": "2019-09-20", "close": 0.007, "volume": 430407.0}, {"date": "2019-09-23", "close": 0.008, "volume": 3477279.0}, {"date": "2019-09-24", "close": 0.008, "volume": 2750000.0}, {"date": "2019-09-25", "close": 0.007, "volume": 4009640.0}, {"date": "2019-09-26", "close": 0.008, "volume": 1070067.0}, {"date": "2019-09-27", "close": 0.008, "volume": 620000.0}, {"date": "2019-10-01", "close": 0.009, "volume": 1241733.0}, {"date": "2019-10-02", "close": 0.009, "volume": 50000.0}, {"date": "2019-10-03", "close": 0.009, "volume": 200000.0}, {"date": "2019-10-04", "close": 0.011, "volume": 1392759.0}, {"date": "2019-10-08", "close": 0.014, "volume": 115792412.0}, {"date": "2019-10-09", "close": 0.011, "volume": 11612440.0}, {"date": "2019-10-10", "close": 0.012, "volume": 6158140.0}, {"date": "2019-10-11", "close": 0.011, "volume": 2926585.0}, {"date": "2019-10-14", "close": 0.011, "volume": 1161124.0}, {"date": "2019-10-15", "close": 0.011, "volume": 2037042.0}, {"date": "2019-10-16", "close": 0.011, "volume": 2849902.0}, {"date": "2019-10-17", "close": 0.011, "volume": 1664967.0}, {"date": "2019-10-18", "close": 0.011, "volume": 1393398.0}, {"date": "2019-10-21", "close": 0.011, "volume": 141246.0}, {"date": "2019-10-23", "close": 0.01, "volume": 422212.0}, {"date": "2019-10-24", "close": 0.011, "volume": 105000.0}, {"date": "2019-10-25", "close": 0.011, "volume": 1139835.0}, {"date": "2019-10-28", "close": 0.011, "volume": 612500.0}, {"date": "2019-10-29", "close": 0.011, "volume": 562404.0}, {"date": "2019-10-30", "close": 0.011, "volume": 590003.0}, {"date": "2019-10-31", "close": 0.01, "volume": 359500.0}, {"date": "2019-11-01", "close": 0.01, "volume": 25000.0}, {"date": "2019-11-04", "close": 0.01, "volume": 1796105.0}, {"date": "2019-11-05", "close": 0.01, "volume": 50003.0}, {"date": "2019-11-06", "close": 0.011, "volume": 587837.0}, {"date": "2019-11-07", "close": 0.011, "volume": 1722301.0}, {"date": "2019-11-08", "close": 0.011, "volume": 316684.0}, {"date": "2019-11-11", "close": 0.011, "volume": 1000000.0}, {"date": "2019-11-12", "close": 0.011, "volume": 50000.0}, {"date": "2019-11-13", "close": 0.012, "volume": 874939.0}, {"date": "2019-11-14", "close": 0.011, "volume": 97078.0}, {"date": "2019-11-15", "close": 0.011, "volume": 225159.0}, {"date": "2019-11-18", "close": 0.011, "volume": 882526.0}, {"date": "2019-11-19", "close": 0.011, "volume": 169376.0}, {"date": "2019-11-20", "close": 0.011, "volume": 1830014.0}, {"date": "2019-11-22", "close": 0.011, "volume": 1287457.0}, {"date": "2019-11-25", "close": 0.011, "volume": 2826176.0}, {"date": "2019-11-26", "close": 0.011, "volume": 113004.0}, {"date": "2019-11-27", "close": 0.01, "volume": 827488.0}, {"date": "2019-11-28", "close": 0.011, "volume": 476403.0}, {"date": "2019-11-29", "close": 0.011, "volume": 242487.0}, {"date": "2019-12-02", "close": 0.012, "volume": 222487.0}, {"date": "2019-12-04", "close": 0.011, "volume": 329010.0}, {"date": "2019-12-06", "close": 0.011, "volume": 11743080.0}, {"date": "2019-12-09", "close": 0.01, "volume": 172478.0}, {"date": "2019-12-10", "close": 0.01, "volume": 305474.0}, {"date": "2019-12-11", "close": 0.008, "volume": 895400.0}, {"date": "2019-12-12", "close": 0.009, "volume": 806729.0}, {"date": "2019-12-17", "close": 0.01, "volume": 1600000.0}, {"date": "2019-12-18", "close": 0.009, "volume": 614360.0}, {"date": "2019-12-19", "close": 0.01, "volume": 661177.0}, {"date": "2019-12-20", "close": 0.009, "volume": 439027.0}, {"date": "2019-12-27", "close": 0.009, "volume": 166667.0}, {"date": "2019-12-31", "close": 0.009, "volume": 1195125.0}, {"date": "2020-01-06", "close": 0.009, "volume": 1620000.0}, {"date": "2020-01-07", "close": 0.009, "volume": 300000.0}, {"date": "2020-01-14", "close": 0.009, "volume": 275000.0}, {"date": "2020-01-15", "close": 0.01, "volume": 267638.0}, {"date": "2020-01-17", "close": 0.009, "volume": 1136601.0}, {"date": "2020-01-21", "close": 0.009, "volume": 279500.0}, {"date": "2020-01-22", "close": 0.009, "volume": 281050.0}, {"date": "2020-01-29", "close": 0.009, "volume": 650186.0}, {"date": "2020-01-30", "close": 0.009, "volume": 1239317.0}, {"date": "2020-02-04", "close": 0.008, "volume": 496305.0}, {"date": "2020-02-05", "close": 0.009, "volume": 567405.0}, {"date": "2020-02-07", "close": 0.008, "volume": 32500.0}, {"date": "2020-02-10", "close": 0.009, "volume": 69363.0}, {"date": "2020-02-11", "close": 0.009, "volume": 67666.0}, {"date": "2020-02-12", "close": 0.009, "volume": 312971.0}, {"date": "2020-02-13", "close": 0.009, "volume": 100000.0}, {"date": "2020-02-17", "close": 0.009, "volume": 52268.0}, {"date": "2020-02-21", "close": 0.009, "volume": 503287.0}, {"date": "2020-02-24", "close": 0.008, "volume": 43545.0}, {"date": "2020-02-25", "close": 0.008, "volume": 217145.0}, {"date": "2020-02-26", "close": 0.008, "volume": 1700000.0}, {"date": "2020-02-27", "close": 0.01, "volume": 1110000.0}, {"date": "2020-02-28", "close": 0.008, "volume": 924876.0}, {"date": "2020-03-03", "close": 0.007, "volume": 735000.0}, {"date": "2020-03-05", "close": 0.008, "volume": 100000.0}, {"date": "2020-03-06", "close": 0.008, "volume": 350000.0}, {"date": "2020-03-09", "close": 0.008, "volume": 500000.0}, {"date": "2020-03-11", "close": 0.008, "volume": 513006.0}, {"date": "2020-03-12", "close": 0.008, "volume": 191475.0}, {"date": "2020-03-13", "close": 0.007, "volume": 2201399.0}, {"date": "2020-03-19", "close": 0.007, "volume": 132417.0}, {"date": "2020-03-20", "close": 0.006, "volume": 1092250.0}, {"date": "2020-03-23", "close": 0.005, "volume": 2782550.0}, {"date": "2020-03-24", "close": 0.006, "volume": 483000.0}, {"date": "2020-03-26", "close": 0.005, "volume": 480673.0}, {"date": "2020-03-31", "close": 0.006, "volume": 320000.0}, {"date": "2020-04-07", "close": 0.005, "volume": 325000.0}, {"date": "2020-04-09", "close": 0.006, "volume": 459308.0}, {"date": "2020-04-14", "close": 0.006, "volume": 200000.0}, {"date": "2020-04-16", "close": 0.008, "volume": 872625.0}, {"date": "2020-04-20", "close": 0.008, "volume": 860631.0}, {"date": "2020-04-21", "close": 0.007, "volume": 1845125.0}, {"date": "2020-04-23", "close": 0.008, "volume": 1704299.0}, {"date": "2020-04-24", "close": 0.008, "volume": 9460327.0}, {"date": "2020-04-27", "close": 0.008, "volume": 1746111.0}, {"date": "2020-04-29", "close": 0.009, "volume": 884999.0}, {"date": "2020-04-30", "close": 0.008, "volume": 610062.0}, {"date": "2020-05-07", "close": 0.008, "volume": 82000.0}, {"date": "2020-05-08", "close": 0.009, "volume": 100000.0}, {"date": "2020-05-11", "close": 0.008, "volume": 554129.0}, {"date": "2020-05-13", "close": 0.008, "volume": 635001.0}, {"date": "2020-05-14", "close": 0.008, "volume": 743696.0}, {"date": "2020-05-18", "close": 0.008, "volume": 250000.0}, {"date": "2020-05-21", "close": 0.008, "volume": 256190.0}, {"date": "2020-05-25", "close": 0.008, "volume": 560000.0}, {"date": "2020-05-26", "close": 0.008, "volume": 1020000.0}, {"date": "2020-05-27", "close": 0.007, "volume": 1037440.0}, {"date": "2020-05-28", "close": 0.008, "volume": 750000.0}, {"date": "2020-05-29", "close": 0.009, "volume": 1334988.0}, {"date": "2020-06-01", "close": 0.01, "volume": 2652977.0}, {"date": "2020-06-02", "close": 0.01, "volume": 400000.0}, {"date": "2020-06-03", "close": 0.01, "volume": 1430000.0}, {"date": "2020-06-04", "close": 0.009, "volume": 1526318.0}, {"date": "2020-06-05", "close": 0.009, "volume": 628000.0}, {"date": "2020-06-09", "close": 0.009, "volume": 150000.0}, {"date": "2020-06-10", "close": 0.01, "volume": 400000.0}, {"date": "2020-06-11", "close": 0.01, "volume": 1234027.0}, {"date": "2020-06-12", "close": 0.009, "volume": 1464645.0}, {"date": "2020-06-15", "close": 0.01, "volume": 3510954.0}, {"date": "2020-06-16", "close": 0.008, "volume": 2379125.0}, {"date": "2020-06-17", "close": 0.008, "volume": 878125.0}, {"date": "2020-06-18", "close": 0.007, "volume": 3779126.0}, {"date": "2020-06-19", "close": 0.009, "volume": 1791910.0}, {"date": "2020-06-22", "close": 0.008, "volume": 1973519.0}, {"date": "2020-06-23", "close": 0.008, "volume": 3738373.0}, {"date": "2020-06-24", "close": 0.008, "volume": 92500.0}, {"date": "2020-06-25", "close": 0.009, "volume": 260877.0}, {"date": "2020-06-26", "close": 0.009, "volume": 654067.0}, {"date": "2020-06-29", "close": 0.011, "volume": 7764558.0}, {"date": "2020-06-30", "close": 0.01, "volume": 2913001.0}, {"date": "2020-07-01", "close": 0.01, "volume": 2654815.0}, {"date": "2020-07-02", "close": 0.011, "volume": 4727045.0}, {"date": "2020-07-03", "close": 0.011, "volume": 970169.0}, {"date": "2020-07-06", "close": 0.01, "volume": 2563299.0}, {"date": "2020-07-13", "close": 0.008, "volume": 4007105.0}, {"date": "2020-07-14", "close": 0.008, "volume": 420074.0}, {"date": "2020-07-15", "close": 0.008, "volume": 700000.0}, {"date": "2020-07-17", "close": 0.008, "volume": 1735612.0}, {"date": "2020-07-20", "close": 0.008, "volume": 965757.0}, {"date": "2020-07-22", "close": 0.008, "volume": 651977.0}, {"date": "2020-07-23", "close": 0.008, "volume": 90909.0}, {"date": "2020-07-24", "close": 0.009, "volume": 162263.0}, {"date": "2020-07-27", "close": 0.009, "volume": 1838699.0}, {"date": "2020-07-28", "close": 0.008, "volume": 53783.0}, {"date": "2020-07-29", "close": 0.008, "volume": 660927.0}, {"date": "2020-08-03", "close": 0.01, "volume": 8468063.0}, {"date": "2020-08-04", "close": 0.01, "volume": 1962567.0}, {"date": "2020-08-05", "close": 0.012, "volume": 4654630.0}, {"date": "2020-08-06", "close": 0.012, "volume": 1574544.0}, {"date": "2020-08-07", "close": 0.012, "volume": 8988076.0}, {"date": "2020-08-10", "close": 0.013, "volume": 1920838.0}, {"date": "2020-08-11", "close": 0.012, "volume": 4158098.0}, {"date": "2020-08-12", "close": 0.012, "volume": 1116573.0}, {"date": "2020-08-13", "close": 0.013, "volume": 3297301.0}, {"date": "2020-08-14", "close": 0.016, "volume": 8210379.0}, {"date": "2020-08-17", "close": 0.017, "volume": 9699129.0}, {"date": "2020-08-18", "close": 0.016, "volume": 4940205.0}, {"date": "2020-08-19", "close": 0.015, "volume": 4798523.0}, {"date": "2020-08-20", "close": 0.016, "volume": 2975807.0}, {"date": "2020-08-21", "close": 0.015, "volume": 2131713.0}, {"date": "2020-08-24", "close": 0.018, "volume": 7050977.0}, {"date": "2020-08-25", "close": 0.019, "volume": 10074867.0}, {"date": "2020-08-26", "close": 0.019, "volume": 4215805.0}, {"date": "2020-08-27", "close": 0.015, "volume": 5380665.0}, {"date": "2020-08-28", "close": 0.017, "volume": 1997884.0}, {"date": "2020-08-31", "close": 0.018, "volume": 2202594.0}, {"date": "2020-09-01", "close": 0.016, "volume": 722227.0}, {"date": "2020-09-02", "close": 0.016, "volume": 350000.0}, {"date": "2020-09-03", "close": 0.016, "volume": 289229.0}, {"date": "2020-09-04", "close": 0.015, "volume": 1434283.0}, {"date": "2020-09-07", "close": 0.014, "volume": 2734143.0}, {"date": "2020-09-08", "close": 0.013, "volume": 3094742.0}, {"date": "2020-09-09", "close": 0.014, "volume": 349445.0}, {"date": "2020-09-10", "close": 0.014, "volume": 1079834.0}, {"date": "2020-09-11", "close": 0.013, "volume": 1677587.0}, {"date": "2020-09-14", "close": 0.014, "volume": 1606578.0}, {"date": "2020-09-15", "close": 0.014, "volume": 810920.0}, {"date": "2020-09-16", "close": 0.014, "volume": 851552.0}, {"date": "2020-09-17", "close": 0.014, "volume": 598503.0}, {"date": "2020-09-18", "close": 0.013, "volume": 2333130.0}, {"date": "2020-09-21", "close": 0.013, "volume": 1042120.0}, {"date": "2020-09-22", "close": 0.014, "volume": 1837276.0}, {"date": "2020-09-23", "close": 0.014, "volume": 710923.0}, {"date": "2020-09-24", "close": 0.013, "volume": 1549628.0}, {"date": "2020-09-25", "close": 0.012, "volume": 693371.0}, {"date": "2020-09-28", "close": 0.013, "volume": 1406231.0}, {"date": "2020-09-29", "close": 0.013, "volume": 1663629.0}, {"date": "2020-09-30", "close": 0.013, "volume": 1690365.0}, {"date": "2020-10-01", "close": 0.012, "volume": 4956715.0}, {"date": "2020-10-02", "close": 0.014, "volume": 6327960.0}, {"date": "2020-10-08", "close": 0.079, "volume": 483251726.0}, {"date": "2020-10-09", "close": 0.064, "volume": 226052478.0}, {"date": "2020-10-12", "close": 0.082, "volume": 140895446.0}, {"date": "2020-10-13", "close": 0.083, "volume": 76923431.0}, {"date": "2020-10-14", "close": 0.1, "volume": 124350107.0}, {"date": "2020-10-15", "close": 0.097, "volume": 47582856.0}, {"date": "2020-10-16", "close": 0.155, "volume": 95939061.0}, {"date": "2020-10-20", "close": 0.17, "volume": 160373382.0}, {"date": "2020-10-21", "close": 0.155, "volume": 56321336.0}, {"date": "2020-10-22", "close": 0.145, "volume": 18053359.0}, {"date": "2020-10-23", "close": 0.165, "volume": 35605860.0}, {"date": "2020-10-26", "close": 0.155, "volume": 12829597.0}, {"date": "2020-10-27", "close": 0.15, "volume": 17408992.0}, {"date": "2020-10-28", "close": 0.145, "volume": 7628642.0}, {"date": "2020-10-29", "close": 0.135, "volume": 18459434.0}, {"date": "2020-10-30", "close": 0.145, "volume": 28497829.0}, {"date": "2020-11-02", "close": 0.185, "volume": 26772244.0}, {"date": "2020-11-04", "close": 0.135, "volume": 68651068.0}, {"date": "2020-11-05", "close": 0.105, "volume": 59830360.0}, {"date": "2020-11-06", "close": 0.11, "volume": 16320473.0}, {"date": "2020-11-09", "close": 0.11, "volume": 14358791.0}, {"date": "2020-11-10", "close": 0.105, "volume": 8964181.0}, {"date": "2020-11-11", "close": 0.1, "volume": 9253515.0}, {"date": "2020-11-12", "close": 0.105, "volume": 4517646.0}, {"date": "2020-11-13", "close": 0.12, "volume": 8925803.0}, {"date": "2020-11-16", "close": 0.12, "volume": 7628310.0}, {"date": "2020-11-19", "close": 0.11, "volume": 42794927.0}, {"date": "2020-11-20", "close": 0.115, "volume": 9278839.0}, {"date": "2020-11-23", "close": 0.115, "volume": 4529690.0}, {"date": "2020-11-24", "close": 0.105, "volume": 5204499.0}, {"date": "2020-11-25", "close": 0.11, "volume": 4873610.0}, {"date": "2020-11-26", "close": 0.105, "volume": 4827749.0}, {"date": "2020-11-27", "close": 0.105, "volume": 3885933.0}, {"date": "2020-11-30", "close": 0.105, "volume": 7641509.0}, {"date": "2020-12-01", "close": 0.11, "volume": 3541678.0}, {"date": "2020-12-02", "close": 0.105, "volume": 2590321.0}, {"date": "2020-12-03", "close": 0.105, "volume": 2271852.0}, {"date": "2020-12-04", "close": 0.12, "volume": 17760583.0}, {"date": "2020-12-07", "close": 0.125, "volume": 11277752.0}, {"date": "2020-12-08", "close": 0.125, "volume": 4947102.0}, {"date": "2020-12-09", "close": 0.125, "volume": 7242491.0}, {"date": "2020-12-10", "close": 0.12, "volume": 6039683.0}, {"date": "2020-12-11", "close": 0.12, "volume": 3487443.0}, {"date": "2020-12-14", "close": 0.115, "volume": 3366733.0}, {"date": "2020-12-15", "close": 0.098, "volume": 14885135.0}, {"date": "2020-12-16", "close": 0.076, "volume": 33114993.0}, {"date": "2020-12-17", "close": 0.075, "volume": 7703234.0}, {"date": "2020-12-18", "close": 0.071, "volume": 3983910.0}, {"date": "2020-12-21", "close": 0.067, "volume": 9247397.0}, {"date": "2020-12-22", "close": 0.071, "volume": 8362706.0}, {"date": "2020-12-23", "close": 0.069, "volume": 2422371.0}, {"date": "2020-12-24", "close": 0.071, "volume": 1620559.0}, {"date": "2020-12-29", "close": 0.071, "volume": 1181244.0}, {"date": "2020-12-30", "close": 0.069, "volume": 2016591.0}, {"date": "2020-12-31", "close": 0.07, "volume": 662381.0}, {"date": "2021-01-04", "close": 0.084, "volume": 4509356.0}, {"date": "2021-01-05", "close": 0.081, "volume": 9560771.0}, {"date": "2021-01-06", "close": 0.076, "volume": 2775021.0}, {"date": "2021-01-07", "close": 0.085, "volume": 5915366.0}, {"date": "2021-01-08", "close": 0.081, "volume": 2415673.0}, {"date": "2021-01-11", "close": 0.08, "volume": 4798961.0}, {"date": "2021-01-12", "close": 0.08, "volume": 2248024.0}, {"date": "2021-01-13", "close": 0.078, "volume": 2629565.0}, {"date": "2021-01-14", "close": 0.078, "volume": 1224744.0}, {"date": "2021-01-15", "close": 0.082, "volume": 3151600.0}, {"date": "2021-01-18", "close": 0.077, "volume": 2538613.0}, {"date": "2021-01-19", "close": 0.08, "volume": 2820371.0}, {"date": "2021-01-20", "close": 0.077, "volume": 5609744.0}, {"date": "2021-01-21", "close": 0.076, "volume": 3052628.0}, {"date": "2021-01-22", "close": 0.074, "volume": 1465071.0}, {"date": "2021-01-25", "close": 0.082, "volume": 7008112.0}, {"date": "2021-01-27", "close": 0.08, "volume": 7399698.0}, {"date": "2021-01-28", "close": 0.078, "volume": 4122874.0}, {"date": "2021-01-29", "close": 0.078, "volume": 4318370.0}, {"date": "2021-02-01", "close": 0.08, "volume": 9465805.0}, {"date": "2021-02-02", "close": 0.077, "volume": 4259349.0}, {"date": "2021-02-03", "close": 0.077, "volume": 1313465.0}, {"date": "2021-02-04", "close": 0.077, "volume": 1505357.0}, {"date": "2021-02-05", "close": 0.079, "volume": 4070584.0}, {"date": "2021-02-08", "close": 0.077, "volume": 2678832.0}, {"date": "2021-02-09", "close": 0.074, "volume": 6383249.0}, {"date": "2021-02-10", "close": 0.073, "volume": 1741984.0}, {"date": "2021-02-11", "close": 0.071, "volume": 4181520.0}, {"date": "2021-02-12", "close": 0.073, "volume": 1070124.0}, {"date": "2021-02-15", "close": 0.073, "volume": 5133656.0}, {"date": "2021-02-16", "close": 0.072, "volume": 1124494.0}, {"date": "2021-02-17", "close": 0.073, "volume": 4435528.0}, {"date": "2021-02-18", "close": 0.073, "volume": 1992852.0}, {"date": "2021-02-19", "close": 0.07, "volume": 1787635.0}, {"date": "2021-02-22", "close": 0.07, "volume": 4540785.0}, {"date": "2021-02-23", "close": 0.073, "volume": 5790962.0}, {"date": "2021-02-24", "close": 0.077, "volume": 4983715.0}, {"date": "2021-02-25", "close": 0.08, "volume": 9529686.0}, {"date": "2021-02-26", "close": 0.078, "volume": 3406228.0}, {"date": "2021-03-01", "close": 0.078, "volume": 1441098.0}, {"date": "2021-03-02", "close": 0.076, "volume": 812825.0}, {"date": "2021-03-03", "close": 0.075, "volume": 807293.0}, {"date": "2021-03-04", "close": 0.072, "volume": 1665221.0}, {"date": "2021-03-05", "close": 0.07, "volume": 3540046.0}, {"date": "2021-03-08", "close": 0.068, "volume": 3093621.0}, {"date": "2021-03-09", "close": 0.067, "volume": 2572220.0}, {"date": "2021-03-10", "close": 0.064, "volume": 2200908.0}, {"date": "2021-03-11", "close": 0.059, "volume": 4215358.0}, {"date": "2021-03-12", "close": 0.063, "volume": 1764145.0}, {"date": "2021-03-15", "close": 0.063, "volume": 1600399.0}, {"date": "2021-03-16", "close": 0.06, "volume": 1943945.0}, {"date": "2021-03-17", "close": 0.064, "volume": 2402414.0}, {"date": "2021-03-18", "close": 0.062, "volume": 1732341.0}, {"date": "2021-03-19", "close": 0.065, "volume": 2255380.0}, {"date": "2021-03-22", "close": 0.062, "volume": 1560534.0}, {"date": "2021-03-23", "close": 0.06, "volume": 4141222.0}, {"date": "2021-03-24", "close": 0.06, "volume": 2097565.0}, {"date": "2021-03-25", "close": 0.059, "volume": 688682.0}, {"date": "2021-03-26", "close": 0.056, "volume": 4378277.0}, {"date": "2021-03-29", "close": 0.057, "volume": 1198772.0}, {"date": "2021-03-30", "close": 0.054, "volume": 2392920.0}, {"date": "2021-03-31", "close": 0.052, "volume": 2814816.0}, {"date": "2021-04-01", "close": 0.062, "volume": 6145099.0}, {"date": "2021-04-06", "close": 0.058, "volume": 1308426.0}, {"date": "2021-04-07", "close": 0.058, "volume": 2482589.0}, {"date": "2021-04-08", "close": 0.056, "volume": 1472229.0}, {"date": "2021-04-09", "close": 0.055, "volume": 6483811.0}, {"date": "2021-04-12", "close": 0.052, "volume": 4782563.0}, {"date": "2021-04-13", "close": 0.052, "volume": 2043721.0}, {"date": "2021-04-14", "close": 0.052, "volume": 1965620.0}, {"date": "2021-04-15", "close": 0.05, "volume": 5062230.0}, {"date": "2021-04-16", "close": 0.051, "volume": 1521323.0}, {"date": "2021-04-19", "close": 0.048, "volume": 2264685.0}, {"date": "2021-04-20", "close": 0.052, "volume": 3456811.0}, {"date": "2021-04-21", "close": 0.053, "volume": 1984150.0}, {"date": "2021-04-22", "close": 0.052, "volume": 977033.0}, {"date": "2021-04-23", "close": 0.052, "volume": 940748.0}, {"date": "2021-04-26", "close": 0.052, "volume": 1074183.0}, {"date": "2021-04-27", "close": 0.055, "volume": 1099575.0}, {"date": "2021-04-28", "close": 0.053, "volume": 2983995.0}, {"date": "2021-04-29", "close": 0.053, "volume": 1262003.0}, {"date": "2021-04-30", "close": 0.052, "volume": 1865934.0}, {"date": "2021-05-03", "close": 0.051, "volume": 1635188.0}, {"date": "2021-05-04", "close": 0.05, "volume": 2317599.0}, {"date": "2021-05-05", "close": 0.057, "volume": 10948023.0}, {"date": "2021-05-06", "close": 0.052, "volume": 16325828.0}, {"date": "2021-05-07", "close": 0.052, "volume": 5368329.0}, {"date": "2021-05-10", "close": 0.05, "volume": 2306288.0}, {"date": "2021-05-11", "close": 0.05, "volume": 1344250.0}, {"date": "2021-05-12", "close": 0.05, "volume": 1759084.0}, {"date": "2021-05-13", "close": 0.049, "volume": 2643080.0}, {"date": "2021-05-14", "close": 0.049, "volume": 1098887.0}, {"date": "2021-05-17", "close": 0.049, "volume": 1598442.0}, {"date": "2021-05-18", "close": 0.048, "volume": 2432025.0}, {"date": "2021-05-19", "close": 0.047, "volume": 753399.0}, {"date": "2021-05-20", "close": 0.052, "volume": 90491185.0}, {"date": "2021-05-21", "close": 0.05, "volume": 10812637.0}, {"date": "2021-05-24", "close": 0.049, "volume": 3910220.0}, {"date": "2021-05-25", "close": 0.05, "volume": 3474402.0}, {"date": "2021-05-26", "close": 0.06, "volume": 18260612.0}, {"date": "2021-05-27", "close": 0.059, "volume": 23990787.0}, {"date": "2021-05-28", "close": 0.065, "volume": 16639089.0}, {"date": "2021-06-02", "close": 0.07, "volume": 80216852.0}, {"date": "2021-06-03", "close": 0.065, "volume": 18310274.0}, {"date": "2021-06-04", "close": 0.064, "volume": 9740480.0}, {"date": "2021-06-07", "close": 0.062, "volume": 18065831.0}, {"date": "2021-06-08", "close": 0.061, "volume": 8182184.0}, {"date": "2021-06-09", "close": 0.058, "volume": 9619618.0}, {"date": "2021-06-10", "close": 0.057, "volume": 4889436.0}, {"date": "2021-06-11", "close": 0.058, "volume": 3783074.0}, {"date": "2021-06-15", "close": 0.054, "volume": 9266380.0}, {"date": "2021-06-16", "close": 0.052, "volume": 6075632.0}, {"date": "2021-06-17", "close": 0.05, "volume": 8152880.0}, {"date": "2021-06-18", "close": 0.051, "volume": 5852014.0}, {"date": "2021-06-21", "close": 0.051, "volume": 3710988.0}, {"date": "2021-06-22", "close": 0.05, "volume": 3116900.0}, {"date": "2021-06-23", "close": 0.051, "volume": 3991546.0}, {"date": "2021-06-24", "close": 0.049, "volume": 3760716.0}, {"date": "2021-06-25", "close": 0.05, "volume": 5624697.0}, {"date": "2021-06-28", "close": 0.049, "volume": 7263102.0}, {"date": "2021-06-29", "close": 0.048, "volume": 6312810.0}, {"date": "2021-06-30", "close": 0.047, "volume": 7174043.0}, {"date": "2021-07-01", "close": 0.047, "volume": 3327167.0}, {"date": "2021-07-02", "close": 0.05, "volume": 4540184.0}, {"date": "2021-07-05", "close": 0.047, "volume": 7997229.0}, {"date": "2021-07-06", "close": 0.046, "volume": 3891999.0}, {"date": "2021-07-07", "close": 0.046, "volume": 1060000.0}, {"date": "2021-07-08", "close": 0.048, "volume": 2209906.0}, {"date": "2021-07-09", "close": 0.047, "volume": 3960769.0}, {"date": "2021-07-12", "close": 0.046, "volume": 2260787.0}, {"date": "2021-07-13", "close": 0.046, "volume": 4462159.0}, {"date": "2021-07-14", "close": 0.047, "volume": 1091275.0}, {"date": "2021-07-15", "close": 0.046, "volume": 1631581.0}, {"date": "2021-07-16", "close": 0.047, "volume": 849213.0}, {"date": "2021-07-19", "close": 0.045, "volume": 1428533.0}, {"date": "2021-07-20", "close": 0.045, "volume": 2083085.0}, {"date": "2021-07-21", "close": 0.045, "volume": 1894101.0}, {"date": "2021-07-22", "close": 0.044, "volume": 246569.0}, {"date": "2021-07-23", "close": 0.045, "volume": 2010856.0}, {"date": "2021-07-26", "close": 0.044, "volume": 1473323.0}, {"date": "2021-07-27", "close": 0.042, "volume": 2342461.0}, {"date": "2021-07-28", "close": 0.043, "volume": 2297703.0}, {"date": "2021-07-29", "close": 0.043, "volume": 717013.0}, {"date": "2021-07-30", "close": 0.044, "volume": 2020001.0}, {"date": "2021-08-02", "close": 0.042, "volume": 2931751.0}, {"date": "2021-08-03", "close": 0.04, "volume": 2737973.0}, {"date": "2021-08-04", "close": 0.038, "volume": 12804540.0}, {"date": "2021-08-05", "close": 0.039, "volume": 3195499.0}, {"date": "2021-08-06", "close": 0.039, "volume": 312031.0}, {"date": "2021-08-09", "close": 0.039, "volume": 2217284.0}, {"date": "2021-08-10", "close": 0.04, "volume": 1117008.0}, {"date": "2021-08-11", "close": 0.038, "volume": 1395821.0}, {"date": "2021-08-12", "close": 0.04, "volume": 2916900.0}, {"date": "2021-08-13", "close": 0.042, "volume": 4238523.0}, {"date": "2021-08-16", "close": 0.042, "volume": 1214536.0}, {"date": "2021-08-17", "close": 0.039, "volume": 4957835.0}, {"date": "2021-08-18", "close": 0.038, "volume": 1370724.0}, {"date": "2021-08-19", "close": 0.039, "volume": 1257949.0}, {"date": "2021-08-20", "close": 0.038, "volume": 1596461.0}, {"date": "2021-08-23", "close": 0.038, "volume": 2982060.0}, {"date": "2021-08-24", "close": 0.039, "volume": 441061.0}, {"date": "2021-08-25", "close": 0.039, "volume": 1487409.0}, {"date": "2021-08-26", "close": 0.039, "volume": 1567017.0}, {"date": "2021-08-27", "close": 0.039, "volume": 510476.0}, {"date": "2021-08-30", "close": 0.04, "volume": 2145107.0}, {"date": "2021-08-31", "close": 0.041, "volume": 941190.0}, {"date": "2021-09-01", "close": 0.041, "volume": 2872031.0}, {"date": "2021-09-02", "close": 0.039, "volume": 2527797.0}, {"date": "2021-09-03", "close": 0.04, "volume": 1881542.0}, {"date": "2021-09-06", "close": 0.04, "volume": 2025178.0}, {"date": "2021-09-07", "close": 0.043, "volume": 14446356.0}, {"date": "2021-09-08", "close": 0.041, "volume": 1863850.0}, {"date": "2021-09-09", "close": 0.041, "volume": 1750713.0}, {"date": "2021-09-10", "close": 0.042, "volume": 2535815.0}, {"date": "2021-09-13", "close": 0.042, "volume": 4477197.0}, {"date": "2021-09-14", "close": 0.048, "volume": 21503561.0}, {"date": "2021-09-15", "close": 0.043, "volume": 8559544.0}, {"date": "2021-09-16", "close": 0.042, "volume": 7450502.0}, {"date": "2021-09-17", "close": 0.043, "volume": 2261350.0}, {"date": "2021-09-20", "close": 0.04, "volume": 6346350.0}, {"date": "2021-09-21", "close": 0.04, "volume": 2342893.0}, {"date": "2021-09-22", "close": 0.039, "volume": 7138076.0}, {"date": "2021-09-23", "close": 0.038, "volume": 2683984.0}, {"date": "2021-09-24", "close": 0.039, "volume": 2683323.0}, {"date": "2021-09-27", "close": 0.038, "volume": 2041849.0}, {"date": "2021-09-28", "close": 0.039, "volume": 1018047.0}, {"date": "2021-09-29", "close": 0.037, "volume": 2907036.0}, {"date": "2021-09-30", "close": 0.037, "volume": 592621.0}, {"date": "2021-10-01", "close": 0.037, "volume": 924072.0}, {"date": "2021-10-04", "close": 0.036, "volume": 1039016.0}, {"date": "2021-10-05", "close": 0.037, "volume": 2109941.0}, {"date": "2021-10-06", "close": 0.035, "volume": 3713695.0}, {"date": "2021-10-07", "close": 0.034, "volume": 1879752.0}, {"date": "2021-10-08", "close": 0.034, "volume": 1428696.0}, {"date": "2021-10-11", "close": 0.033, "volume": 3240816.0}, {"date": "2021-10-12", "close": 0.033, "volume": 2153552.0}, {"date": "2021-10-13", "close": 0.032, "volume": 2042193.0}, {"date": "2021-10-14", "close": 0.034, "volume": 3119307.0}, {"date": "2021-10-15", "close": 0.035, "volume": 4030737.0}, {"date": "2021-10-18", "close": 0.035, "volume": 717477.0}, {"date": "2021-10-19", "close": 0.036, "volume": 2317568.0}, {"date": "2021-10-20", "close": 0.039, "volume": 5824482.0}, {"date": "2021-10-21", "close": 0.039, "volume": 792113.0}, {"date": "2021-10-22", "close": 0.036, "volume": 1129976.0}, {"date": "2021-10-27", "close": 0.038, "volume": 110816690.0}, {"date": "2021-10-28", "close": 0.035, "volume": 16486848.0}, {"date": "2021-10-29", "close": 0.034, "volume": 11075721.0}, {"date": "2021-11-01", "close": 0.034, "volume": 11448897.0}, {"date": "2021-11-02", "close": 0.033, "volume": 8019558.0}, {"date": "2021-11-03", "close": 0.034, "volume": 1991211.0}, {"date": "2021-11-04", "close": 0.033, "volume": 2448180.0}, {"date": "2021-11-05", "close": 0.033, "volume": 3761798.0}, {"date": "2021-11-08", "close": 0.033, "volume": 3098579.0}, {"date": "2021-11-09", "close": 0.032, "volume": 1727982.0}, {"date": "2021-11-10", "close": 0.034, "volume": 4942982.0}, {"date": "2021-11-11", "close": 0.034, "volume": 1698951.0}, {"date": "2021-11-12", "close": 0.034, "volume": 5349266.0}, {"date": "2021-11-15", "close": 0.035, "volume": 5409458.0}, {"date": "2021-11-16", "close": 0.036, "volume": 1512381.0}, {"date": "2021-11-17", "close": 0.035, "volume": 2336640.0}, {"date": "2021-11-18", "close": 0.033, "volume": 3379477.0}, {"date": "2021-11-19", "close": 0.034, "volume": 1314087.0}, {"date": "2021-11-22", "close": 0.033, "volume": 763746.0}, {"date": "2021-11-23", "close": 0.033, "volume": 785208.0}, {"date": "2021-11-24", "close": 0.034, "volume": 6375842.0}, {"date": "2021-11-25", "close": 0.033, "volume": 2871385.0}, {"date": "2021-11-26", "close": 0.032, "volume": 4665044.0}, {"date": "2021-11-29", "close": 0.031, "volume": 2986530.0}, {"date": "2021-11-30", "close": 0.031, "volume": 1907028.0}, {"date": "2021-12-01", "close": 0.031, "volume": 1024100.0}, {"date": "2021-12-02", "close": 0.029, "volume": 1413728.0}, {"date": "2021-12-03", "close": 0.03, "volume": 2780531.0}, {"date": "2021-12-06", "close": 0.025, "volume": 13523033.0}, {"date": "2021-12-07", "close": 0.025, "volume": 8029021.0}, {"date": "2021-12-08", "close": 0.024, "volume": 6289609.0}, {"date": "2021-12-09", "close": 0.023, "volume": 1422781.0}, {"date": "2021-12-10", "close": 0.025, "volume": 1715761.0}, {"date": "2021-12-13", "close": 0.025, "volume": 898676.0}, {"date": "2021-12-14", "close": 0.026, "volume": 1549506.0}, {"date": "2021-12-15", "close": 0.025, "volume": 1583046.0}, {"date": "2021-12-16", "close": 0.023, "volume": 4725886.0}, {"date": "2021-12-17", "close": 0.023, "volume": 1100897.0}, {"date": "2021-12-20", "close": 0.02, "volume": 24718942.0}, {"date": "2021-12-21", "close": 0.02, "volume": 11469984.0}, {"date": "2021-12-22", "close": 0.02, "volume": 15121603.0}, {"date": "2021-12-23", "close": 0.022, "volume": 4036568.0}, {"date": "2021-12-24", "close": 0.022, "volume": 1399960.0}, {"date": "2021-12-29", "close": 0.023, "volume": 3843343.0}, {"date": "2021-12-30", "close": 0.024, "volume": 2542992.0}, {"date": "2021-12-31", "close": 0.025, "volume": 970613.0}, {"date": "2022-01-04", "close": 0.025, "volume": 4203275.0}, {"date": "2022-01-05", "close": 0.025, "volume": 566381.0}, {"date": "2022-01-06", "close": 0.023, "volume": 5987028.0}, {"date": "2022-01-07", "close": 0.023, "volume": 551250.0}, {"date": "2022-01-10", "close": 0.023, "volume": 1799180.0}, {"date": "2022-01-11", "close": 0.023, "volume": 1284514.0}, {"date": "2022-01-12", "close": 0.029, "volume": 47373484.0}, {"date": "2022-01-13", "close": 0.03, "volume": 17518061.0}, {"date": "2022-01-14", "close": 0.029, "volume": 4408315.0}, {"date": "2022-01-17", "close": 0.03, "volume": 11072252.0}, {"date": "2022-01-18", "close": 0.032, "volume": 8950435.0}, {"date": "2022-01-19", "close": 0.032, "volume": 4078375.0}, {"date": "2022-01-20", "close": 0.034, "volume": 9387809.0}, {"date": "2022-01-21", "close": 0.034, "volume": 9697318.0}, {"date": "2022-01-24", "close": 0.037, "volume": 55886186.0}, {"date": "2022-01-25", "close": 0.033, "volume": 12715716.0}, {"date": "2022-01-27", "close": 0.031, "volume": 5956061.0}, {"date": "2022-01-28", "close": 0.033, "volume": 7335701.0}, {"date": "2022-01-31", "close": 0.033, "volume": 6851123.0}, {"date": "2022-02-01", "close": 0.035, "volume": 6445056.0}, {"date": "2022-02-02", "close": 0.034, "volume": 1046119.0}, {"date": "2022-02-03", "close": 0.033, "volume": 7642067.0}, {"date": "2022-02-04", "close": 0.033, "volume": 1388143.0}, {"date": "2022-02-07", "close": 0.032, "volume": 7801211.0}, {"date": "2022-02-08", "close": 0.033, "volume": 2257172.0}, {"date": "2022-02-09", "close": 0.032, "volume": 3820840.0}, {"date": "2022-02-10", "close": 0.032, "volume": 3994068.0}, {"date": "2022-02-11", "close": 0.032, "volume": 5094234.0}, {"date": "2022-02-14", "close": 0.032, "volume": 1368533.0}, {"date": "2022-02-15", "close": 0.029, "volume": 3147603.0}, {"date": "2022-02-16", "close": 0.03, "volume": 694377.0}, {"date": "2022-02-17", "close": 0.03, "volume": 1233476.0}, {"date": "2022-02-18", "close": 0.03, "volume": 538480.0}, {"date": "2022-02-21", "close": 0.029, "volume": 799257.0}, {"date": "2022-02-22", "close": 0.027, "volume": 3883753.0}, {"date": "2022-02-23", "close": 0.027, "volume": 583845.0}, {"date": "2022-02-24", "close": 0.026, "volume": 2194189.0}, {"date": "2022-02-25", "close": 0.026, "volume": 1233104.0}, {"date": "2022-02-28", "close": 0.026, "volume": 355183.0}, {"date": "2022-03-01", "close": 0.025, "volume": 7557980.0}, {"date": "2022-03-02", "close": 0.024, "volume": 553500.0}, {"date": "2022-03-03", "close": 0.027, "volume": 2809273.0}, {"date": "2022-03-04", "close": 0.028, "volume": 872308.0}, {"date": "2022-03-07", "close": 0.027, "volume": 3456217.0}, {"date": "2022-03-08", "close": 0.032, "volume": 33801190.0}, {"date": "2022-03-09", "close": 0.033, "volume": 23549954.0}, {"date": "2022-03-10", "close": 0.03, "volume": 5137098.0}, {"date": "2022-03-11", "close": 0.03, "volume": 5575045.0}, {"date": "2022-03-14", "close": 0.029, "volume": 470300.0}, {"date": "2022-03-15", "close": 0.028, "volume": 1863558.0}, {"date": "2022-03-16", "close": 0.028, "volume": 858235.0}, {"date": "2022-03-17", "close": 0.029, "volume": 2866445.0}, {"date": "2022-03-18", "close": 0.029, "volume": 1368394.0}, {"date": "2022-03-21", "close": 0.029, "volume": 2998419.0}, {"date": "2022-03-22", "close": 0.029, "volume": 1566902.0}, {"date": "2022-03-23", "close": 0.029, "volume": 1205935.0}, {"date": "2022-03-24", "close": 0.028, "volume": 3514830.0}, {"date": "2022-03-25", "close": 0.029, "volume": 3226208.0}, {"date": "2022-03-28", "close": 0.029, "volume": 669617.0}, {"date": "2022-03-29", "close": 0.029, "volume": 1746746.0}, {"date": "2022-03-30", "close": 0.028, "volume": 2130421.0}, {"date": "2022-03-31", "close": 0.027, "volume": 1699238.0}, {"date": "2022-04-01", "close": 0.027, "volume": 3901341.0}, {"date": "2022-04-04", "close": 0.027, "volume": 1317283.0}, {"date": "2022-04-05", "close": 0.028, "volume": 1316009.0}, {"date": "2022-04-06", "close": 0.025, "volume": 4449672.0}, {"date": "2022-04-07", "close": 0.026, "volume": 1195324.0}, {"date": "2022-04-08", "close": 0.027, "volume": 685598.0}, {"date": "2022-04-11", "close": 0.026, "volume": 2422302.0}, {"date": "2022-04-12", "close": 0.025, "volume": 5146338.0}, {"date": "2022-04-13", "close": 0.025, "volume": 541857.0}, {"date": "2022-04-14", "close": 0.025, "volume": 2232911.0}, {"date": "2022-04-19", "close": 0.023, "volume": 7475828.0}, {"date": "2022-04-20", "close": 0.022, "volume": 3647548.0}, {"date": "2022-04-21", "close": 0.023, "volume": 5024272.0}, {"date": "2022-04-22", "close": 0.023, "volume": 2412838.0}, {"date": "2022-04-26", "close": 0.022, "volume": 620154.0}, {"date": "2022-04-27", "close": 0.021, "volume": 5055929.0}, {"date": "2022-04-28", "close": 0.021, "volume": 2488496.0}, {"date": "2022-04-29", "close": 0.021, "volume": 1485351.0}, {"date": "2022-05-02", "close": 0.021, "volume": 2784541.0}, {"date": "2022-05-03", "close": 0.02, "volume": 500687.0}, {"date": "2022-05-04", "close": 0.018, "volume": 6426203.0}, {"date": "2022-05-05", "close": 0.019, "volume": 2926951.0}, {"date": "2022-05-06", "close": 0.02, "volume": 3495083.0}, {"date": "2022-05-09", "close": 0.019, "volume": 1130076.0}, {"date": "2022-05-10", "close": 0.019, "volume": 5574754.0}, {"date": "2022-05-11", "close": 0.019, "volume": 406043.0}, {"date": "2022-05-12", "close": 0.019, "volume": 3438346.0}, {"date": "2022-05-13", "close": 0.021, "volume": 2523639.0}, {"date": "2022-05-16", "close": 0.02, "volume": 4485545.0}, {"date": "2022-05-17", "close": 0.019, "volume": 2687395.0}, {"date": "2022-05-18", "close": 0.0205, "volume": 1954070.0}, {"date": "2022-05-19", "close": 0.023, "volume": 4362146.0}, {"date": "2022-05-20", "close": 0.028, "volume": 8841956.0}, {"date": "2022-05-23", "close": 0.024, "volume": 3637521.0}, {"date": "2022-05-24", "close": 0.025, "volume": 1630063.0}, {"date": "2022-05-25", "close": 0.025, "volume": 840706.0}, {"date": "2022-05-26", "close": 0.024, "volume": 1258550.0}, {"date": "2022-05-27", "close": 0.027, "volume": 2138423.0}, {"date": "2022-05-30", "close": 0.026, "volume": 6006334.0}, {"date": "2022-05-31", "close": 0.027, "volume": 5329445.0}, {"date": "2022-06-01", "close": 0.028, "volume": 5250568.0}, {"date": "2022-06-02", "close": 0.026, "volume": 2080940.0}, {"date": "2022-06-03", "close": 0.025, "volume": 2052263.0}, {"date": "2022-06-06", "close": 0.026, "volume": 2807138.0}, {"date": "2022-06-07", "close": 0.023, "volume": 4549648.0}, {"date": "2022-06-08", "close": 0.022, "volume": 1676398.0}, {"date": "2022-06-09", "close": 0.022, "volume": 1802991.0}, {"date": "2022-06-10", "close": 0.023, "volume": 3462669.0}, {"date": "2022-06-14", "close": 0.023, "volume": 4930574.0}, {"date": "2022-06-15", "close": 0.021, "volume": 2372417.0}, {"date": "2022-06-16", "close": 0.021, "volume": 1222585.0}, {"date": "2022-06-17", "close": 0.021, "volume": 3260308.0}, {"date": "2022-06-20", "close": 0.019, "volume": 1740270.0}, {"date": "2022-06-21", "close": 0.02, "volume": 776755.0}, {"date": "2022-06-22", "close": 0.02, "volume": 570808.0}, {"date": "2022-06-23", "close": 0.019, "volume": 11989024.0}, {"date": "2022-06-24", "close": 0.018, "volume": 4481597.0}, {"date": "2022-06-27", "close": 0.018, "volume": 8456063.0}, {"date": "2022-06-28", "close": 0.017, "volume": 5521706.0}, {"date": "2022-06-29", "close": 0.018, "volume": 2017252.0}, {"date": "2022-06-30", "close": 0.02, "volume": 30031921.0}, {"date": "2022-07-01", "close": 0.021, "volume": 11812853.0}, {"date": "2022-07-04", "close": 0.02, "volume": 5106610.0}, {"date": "2022-07-05", "close": 0.022, "volume": 5578258.0}, {"date": "2022-07-11", "close": 0.018, "volume": 7127882.0}, {"date": "2022-07-12", "close": 0.019, "volume": 3560380.0}, {"date": "2022-07-13", "close": 0.015, "volume": 13568217.0}, {"date": "2022-07-14", "close": 0.017, "volume": 18353626.0}, {"date": "2022-07-15", "close": 0.016, "volume": 2842766.0}, {"date": "2022-07-18", "close": 0.016, "volume": 3791526.0}, {"date": "2022-07-19", "close": 0.016, "volume": 2835649.0}, {"date": "2022-07-20", "close": 0.016, "volume": 1910325.0}, {"date": "2022-07-21", "close": 0.016, "volume": 616525.0}, {"date": "2022-07-22", "close": 0.017, "volume": 2420220.0}, {"date": "2022-07-25", "close": 0.016, "volume": 1579471.0}, {"date": "2022-07-26", "close": 0.016, "volume": 1135738.0}, {"date": "2022-07-27", "close": 0.016, "volume": 2552485.0}, {"date": "2022-07-28", "close": 0.016, "volume": 351130.0}, {"date": "2022-07-29", "close": 0.016, "volume": 1145312.0}, {"date": "2022-08-01", "close": 0.016, "volume": 7962356.0}, {"date": "2022-08-02", "close": 0.017, "volume": 3048317.0}, {"date": "2022-08-03", "close": 0.017, "volume": 1108524.0}, {"date": "2022-08-04", "close": 0.017, "volume": 1675951.0}, {"date": "2022-08-05", "close": 0.016, "volume": 6415976.0}, {"date": "2022-08-08", "close": 0.017, "volume": 7493043.0}, {"date": "2022-08-09", "close": 0.017, "volume": 5485710.0}, {"date": "2022-08-10", "close": 0.018, "volume": 7615204.0}, {"date": "2022-08-11", "close": 0.017, "volume": 1507003.0}, {"date": "2022-08-12", "close": 0.017, "volume": 331416.0}, {"date": "2022-08-15", "close": 0.017, "volume": 3092105.0}, {"date": "2022-08-16", "close": 0.017, "volume": 3584870.0}, {"date": "2022-08-17", "close": 0.018, "volume": 6880485.0}, {"date": "2022-08-18", "close": 0.018, "volume": 1099214.0}, {"date": "2022-08-19", "close": 0.017, "volume": 2227653.0}, {"date": "2022-08-22", "close": 0.017, "volume": 766751.0}, {"date": "2022-08-23", "close": 0.0175, "volume": 17476758.0}, {"date": "2022-08-24", "close": 0.017, "volume": 7118332.0}, {"date": "2022-08-25", "close": 0.017, "volume": 1478439.0}, {"date": "2022-08-26", "close": 0.016, "volume": 3973836.0}, {"date": "2022-08-29", "close": 0.016, "volume": 2571442.0}, {"date": "2022-08-30", "close": 0.015, "volume": 7195340.0}, {"date": "2022-08-31", "close": 0.015, "volume": 2025193.0}, {"date": "2022-09-01", "close": 0.015, "volume": 2397881.0}, {"date": "2022-09-02", "close": 0.015, "volume": 1850275.0}, {"date": "2022-09-05", "close": 0.015, "volume": 2833832.0}, {"date": "2022-09-06", "close": 0.014, "volume": 2212763.0}, {"date": "2022-09-07", "close": 0.0145, "volume": 25587.0}, {"date": "2022-09-08", "close": 0.015, "volume": 1900000.0}, {"date": "2022-09-09", "close": 0.014, "volume": 32800.0}, {"date": "2022-09-12", "close": 0.014, "volume": 468116.0}, {"date": "2022-09-13", "close": 0.016, "volume": 2562119.0}, {"date": "2022-09-14", "close": 0.015, "volume": 1435249.0}, {"date": "2022-09-15", "close": 0.015, "volume": 2376353.0}, {"date": "2022-09-16", "close": 0.015, "volume": 321711.0}, {"date": "2022-09-19", "close": 0.0145, "volume": 2285858.0}, {"date": "2022-09-23", "close": 0.013, "volume": 5750062.0}, {"date": "2022-09-26", "close": 0.013, "volume": 1248215.0}, {"date": "2022-09-27", "close": 0.012, "volume": 6411357.0}, {"date": "2022-09-28", "close": 0.011, "volume": 1232400.0}, {"date": "2022-09-29", "close": 0.011, "volume": 78712.0}, {"date": "2022-09-30", "close": 0.012, "volume": 5384353.0}, {"date": "2022-10-03", "close": 0.01, "volume": 4080942.0}, {"date": "2022-10-04", "close": 0.011, "volume": 7046098.0}, {"date": "2022-10-05", "close": 0.011, "volume": 5214875.0}, {"date": "2022-10-06", "close": 0.011, "volume": 5267092.0}, {"date": "2022-10-07", "close": 0.011, "volume": 3100745.0}, {"date": "2022-10-11", "close": 0.011, "volume": 1954793.0}, {"date": "2022-10-12", "close": 0.01, "volume": 7822272.0}, {"date": "2022-10-13", "close": 0.009, "volume": 7985220.0}, {"date": "2022-10-14", "close": 0.01, "volume": 10584860.0}, {"date": "2022-10-17", "close": 0.0105, "volume": 1326705.0}, {"date": "2022-10-18", "close": 0.011, "volume": 3031344.0}, {"date": "2022-10-19", "close": 0.01, "volume": 1263545.0}, {"date": "2022-10-20", "close": 0.01, "volume": 235000.0}, {"date": "2022-10-21", "close": 0.011, "volume": 655302.0}, {"date": "2022-10-24", "close": 0.011, "volume": 514632.0}, {"date": "2022-10-25", "close": 0.0105, "volume": 200048.0}, {"date": "2022-10-26", "close": 0.01, "volume": 1000500.0}, {"date": "2022-10-27", "close": 0.01, "volume": 358000.0}, {"date": "2022-10-28", "close": 0.01, "volume": 230785.0}, {"date": "2022-10-31", "close": 0.0105, "volume": 2208572.0}, {"date": "2022-11-01", "close": 0.011, "volume": 2307736.0}, {"date": "2022-11-02", "close": 0.01, "volume": 368362.0}, {"date": "2022-11-04", "close": 0.01, "volume": 135405.0}, {"date": "2022-11-07", "close": 0.011, "volume": 380000.0}, {"date": "2022-11-09", "close": 0.01, "volume": 4350617.0}, {"date": "2022-11-10", "close": 0.01, "volume": 9643802.0}, {"date": "2022-11-11", "close": 0.0105, "volume": 1704507.0}, {"date": "2022-11-14", "close": 0.01, "volume": 363719.0}, {"date": "2022-11-15", "close": 0.011, "volume": 4848616.0}, {"date": "2022-11-16", "close": 0.0105, "volume": 1698126.0}, {"date": "2022-11-17", "close": 0.01, "volume": 1367588.0}, {"date": "2022-11-18", "close": 0.014, "volume": 75419924.0}, {"date": "2022-11-21", "close": 0.012, "volume": 17965736.0}, {"date": "2022-11-22", "close": 0.011, "volume": 6005636.0}, {"date": "2022-11-23", "close": 0.011, "volume": 3179566.0}, {"date": "2022-11-24", "close": 0.011, "volume": 711204.0}, {"date": "2022-11-25", "close": 0.01, "volume": 4080561.0}, {"date": "2022-11-28", "close": 0.012, "volume": 7294643.0}, {"date": "2022-11-29", "close": 0.011, "volume": 1919882.0}, {"date": "2022-11-30", "close": 0.011, "volume": 177000.0}, {"date": "2022-12-01", "close": 0.012, "volume": 4254477.0}, {"date": "2022-12-02", "close": 0.012, "volume": 555825.0}, {"date": "2022-12-05", "close": 0.013, "volume": 3269920.0}, {"date": "2022-12-06", "close": 0.014, "volume": 2565019.0}, {"date": "2022-12-07", "close": 0.013, "volume": 200000.0}, {"date": "2022-12-08", "close": 0.014, "volume": 5540401.0}, {"date": "2022-12-09", "close": 0.015, "volume": 4288632.0}, {"date": "2022-12-12", "close": 0.015, "volume": 3539008.0}, {"date": "2022-12-13", "close": 0.015, "volume": 1470828.0}, {"date": "2022-12-14", "close": 0.014, "volume": 1263876.0}, {"date": "2022-12-15", "close": 0.014, "volume": 1979478.0}, {"date": "2022-12-16", "close": 0.016, "volume": 5086916.0}, {"date": "2022-12-19", "close": 0.015, "volume": 3654865.0}, {"date": "2022-12-20", "close": 0.014, "volume": 1484231.0}, {"date": "2022-12-21", "close": 0.014, "volume": 6349263.0}, {"date": "2022-12-22", "close": 0.014, "volume": 4841506.0}, {"date": "2022-12-23", "close": 0.014, "volume": 199062.0}, {"date": "2022-12-28", "close": 0.013, "volume": 1985236.0}, {"date": "2022-12-29", "close": 0.015, "volume": 4424515.0}, {"date": "2022-12-30", "close": 0.014, "volume": 386825.0}, {"date": "2023-01-03", "close": 0.014, "volume": 923946.0}, {"date": "2023-01-04", "close": 0.0145, "volume": 1464632.0}, {"date": "2023-01-05", "close": 0.015, "volume": 6296922.0}, {"date": "2023-01-06", "close": 0.017, "volume": 4681970.0}, {"date": "2023-01-09", "close": 0.018, "volume": 5865226.0}, {"date": "2023-01-10", "close": 0.016, "volume": 2303028.0}, {"date": "2023-01-11", "close": 0.016, "volume": 545400.0}, {"date": "2023-01-12", "close": 0.016, "volume": 2330812.0}, {"date": "2023-01-13", "close": 0.017, "volume": 4860788.0}, {"date": "2023-01-16", "close": 0.018, "volume": 1640630.0}, {"date": "2023-01-17", "close": 0.016, "volume": 1786824.0}, {"date": "2023-01-18", "close": 0.017, "volume": 1959266.0}, {"date": "2023-01-19", "close": 0.017, "volume": 558419.0}, {"date": "2023-01-20", "close": 0.0175, "volume": 3479130.0}, {"date": "2023-01-23", "close": 0.017, "volume": 1754809.0}, {"date": "2023-01-24", "close": 0.017, "volume": 1651061.0}, {"date": "2023-01-25", "close": 0.017, "volume": 1118234.0}, {"date": "2023-01-27", "close": 0.015, "volume": 2590388.0}, {"date": "2023-01-30", "close": 0.016, "volume": 1647166.0}, {"date": "2023-01-31", "close": 0.016, "volume": 222000.0}, {"date": "2023-02-01", "close": 0.016, "volume": 29316.0}, {"date": "2023-02-02", "close": 0.015, "volume": 1767750.0}, {"date": "2023-02-03", "close": 0.015, "volume": 927015.0}, {"date": "2023-02-06", "close": 0.015, "volume": 414752.0}, {"date": "2023-02-07", "close": 0.014, "volume": 2415372.0}, {"date": "2023-02-08", "close": 0.014, "volume": 1892160.0}, {"date": "2023-02-09", "close": 0.015, "volume": 448654.0}, {"date": "2023-02-13", "close": 0.016, "volume": 244674.0}, {"date": "2023-02-14", "close": 0.015, "volume": 53000.0}, {"date": "2023-02-15", "close": 0.014, "volume": 747392.0}, {"date": "2023-02-16", "close": 0.014, "volume": 951333.0}, {"date": "2023-02-17", "close": 0.015, "volume": 251606.0}, {"date": "2023-02-20", "close": 0.014, "volume": 1207515.0}, {"date": "2023-02-21", "close": 0.014, "volume": 414342.0}, {"date": "2023-02-22", "close": 0.013, "volume": 504006.0}, {"date": "2023-02-23", "close": 0.013, "volume": 1446562.0}, {"date": "2023-02-24", "close": 0.013, "volume": 1241573.0}, {"date": "2023-02-27", "close": 0.013, "volume": 687200.0}, {"date": "2023-02-28", "close": 0.013, "volume": 1500275.0}, {"date": "2023-03-01", "close": 0.012, "volume": 1560993.0}, {"date": "2023-03-02", "close": 0.0125, "volume": 127641.0}, {"date": "2023-03-03", "close": 0.013, "volume": 1757933.0}, {"date": "2023-03-06", "close": 0.015, "volume": 1091168.0}, {"date": "2023-03-07", "close": 0.012, "volume": 4425740.0}, {"date": "2023-03-08", "close": 0.012, "volume": 198923.0}, {"date": "2023-03-09", "close": 0.014, "volume": 1470861.0}, {"date": "2023-03-13", "close": 0.012, "volume": 1200371.0}, {"date": "2023-03-14", "close": 0.012, "volume": 81087.0}, {"date": "2023-03-15", "close": 0.011, "volume": 1663161.0}, {"date": "2023-03-16", "close": 0.012, "volume": 666064.0}, {"date": "2023-03-17", "close": 0.012, "volume": 169936.0}, {"date": "2023-03-20", "close": 0.011, "volume": 75000.0}, {"date": "2023-03-21", "close": 0.0115, "volume": 115000.0}, {"date": "2023-03-22", "close": 0.011, "volume": 602108.0}, {"date": "2023-03-23", "close": 0.012, "volume": 1073063.0}, {"date": "2023-03-24", "close": 0.011, "volume": 1321217.0}, {"date": "2023-03-27", "close": 0.01, "volume": 2039788.0}, {"date": "2023-03-28", "close": 0.012, "volume": 2420437.0}, {"date": "2023-03-29", "close": 0.012, "volume": 2522916.0}, {"date": "2023-03-30", "close": 0.012, "volume": 866370.0}, {"date": "2023-03-31", "close": 0.012, "volume": 1401208.0}, {"date": "2023-04-03", "close": 0.011, "volume": 310230.0}, {"date": "2023-04-04", "close": 0.012, "volume": 923880.0}, {"date": "2023-04-05", "close": 0.0115, "volume": 219372.0}, {"date": "2023-04-06", "close": 0.012, "volume": 840542.0}, {"date": "2023-04-11", "close": 0.012, "volume": 185051.0}, {"date": "2023-04-12", "close": 0.012, "volume": 25000.0}, {"date": "2023-04-13", "close": 0.0115, "volume": 292392.0}, {"date": "2023-04-14", "close": 0.011, "volume": 880426.0}, {"date": "2023-04-17", "close": 0.0115, "volume": 1125000.0}, {"date": "2023-04-18", "close": 0.011, "volume": 4152682.0}, {"date": "2023-04-19", "close": 0.012, "volume": 1431630.0}, {"date": "2023-04-20", "close": 0.012, "volume": 550000.0}, {"date": "2023-04-21", "close": 0.012, "volume": 1621171.0}, {"date": "2023-04-24", "close": 0.012, "volume": 50000.0}, {"date": "2023-04-26", "close": 0.011, "volume": 306604.0}, {"date": "2023-04-27", "close": 0.012, "volume": 32416.0}, {"date": "2023-04-28", "close": 0.011, "volume": 1381794.0}, {"date": "2023-05-01", "close": 0.011, "volume": 1854396.0}, {"date": "2023-05-03", "close": 0.0105, "volume": 663623.0}, {"date": "2023-05-04", "close": 0.009, "volume": 6366298.0}, {"date": "2023-05-05", "close": 0.01, "volume": 90000.0}, {"date": "2023-05-08", "close": 0.01, "volume": 500000.0}, {"date": "2023-05-09", "close": 0.01, "volume": 1233000.0}, {"date": "2023-05-10", "close": 0.009, "volume": 630751.0}, {"date": "2023-05-11", "close": 0.01, "volume": 100000.0}, {"date": "2023-05-12", "close": 0.009, "volume": 2383101.0}, {"date": "2023-05-15", "close": 0.009, "volume": 1873285.0}, {"date": "2023-05-16", "close": 0.01, "volume": 1307489.0}, {"date": "2023-05-17", "close": 0.008, "volume": 975600.0}, {"date": "2023-05-18", "close": 0.008, "volume": 325655.0}, {"date": "2023-05-19", "close": 0.008, "volume": 282495.0}, {"date": "2023-05-22", "close": 0.008, "volume": 180752.0}, {"date": "2023-05-23", "close": 0.009, "volume": 1044888.0}, {"date": "2023-05-24", "close": 0.009, "volume": 700000.0}, {"date": "2023-05-25", "close": 0.01, "volume": 2415500.0}, {"date": "2023-05-26", "close": 0.01, "volume": 405000.0}, {"date": "2023-05-29", "close": 0.009, "volume": 1590424.0}, {"date": "2023-05-30", "close": 0.01, "volume": 877612.0}, {"date": "2023-05-31", "close": 0.01, "volume": 1415000.0}, {"date": "2023-06-01", "close": 0.01, "volume": 1916102.0}, {"date": "2023-06-02", "close": 0.01, "volume": 231651.0}, {"date": "2023-06-05", "close": 0.01, "volume": 590005.0}, {"date": "2023-06-06", "close": 0.009, "volume": 176007.0}, {"date": "2023-06-07", "close": 0.009, "volume": 100000.0}, {"date": "2023-06-08", "close": 0.009, "volume": 154122.0}, {"date": "2023-06-09", "close": 0.01, "volume": 345100.0}, {"date": "2023-06-13", "close": 0.009, "volume": 252300.0}, {"date": "2023-06-14", "close": 0.008, "volume": 2140261.0}, {"date": "2023-06-15", "close": 0.009, "volume": 315395.0}, {"date": "2023-06-16", "close": 0.008, "volume": 825000.0}, {"date": "2023-06-19", "close": 0.008, "volume": 4784307.0}, {"date": "2023-06-20", "close": 0.009, "volume": 1934631.0}, {"date": "2023-06-21", "close": 0.007, "volume": 8531133.0}, {"date": "2023-06-22", "close": 0.01, "volume": 43154608.0}, {"date": "2023-06-23", "close": 0.009, "volume": 9684009.0}, {"date": "2023-06-26", "close": 0.009, "volume": 2153626.0}, {"date": "2023-06-27", "close": 0.008, "volume": 2079102.0}, {"date": "2023-06-28", "close": 0.008, "volume": 554002.0}, {"date": "2023-06-29", "close": 0.007, "volume": 22179112.0}, {"date": "2023-06-30", "close": 0.007, "volume": 4393118.0}, {"date": "2023-07-03", "close": 0.008, "volume": 8038421.0}, {"date": "2023-07-04", "close": 0.008, "volume": 570461.0}, {"date": "2023-07-05", "close": 0.008, "volume": 2050783.0}, {"date": "2023-07-06", "close": 0.009, "volume": 170000.0}, {"date": "2023-07-07", "close": 0.008, "volume": 1560213.0}, {"date": "2023-07-10", "close": 0.009, "volume": 213119.0}, {"date": "2023-07-11", "close": 0.009, "volume": 943060.0}, {"date": "2023-07-12", "close": 0.009, "volume": 1600000.0}, {"date": "2023-07-13", "close": 0.009, "volume": 188888.0}, {"date": "2023-07-14", "close": 0.009, "volume": 2063687.0}, {"date": "2023-07-17", "close": 0.009, "volume": 1345886.0}, {"date": "2023-07-18", "close": 0.009, "volume": 2231622.0}, {"date": "2023-07-19", "close": 0.009, "volume": 1320276.0}, {"date": "2023-07-20", "close": 0.009, "volume": 749946.0}, {"date": "2023-07-21", "close": 0.009, "volume": 303333.0}, {"date": "2023-07-24", "close": 0.009, "volume": 1806519.0}, {"date": "2023-07-25", "close": 0.009, "volume": 1500000.0}, {"date": "2023-07-26", "close": 0.009, "volume": 894048.0}, {"date": "2023-07-27", "close": 0.009, "volume": 897719.0}, {"date": "2023-07-28", "close": 0.009, "volume": 515120.0}, {"date": "2023-07-31", "close": 0.01, "volume": 350004.0}, {"date": "2023-08-01", "close": 0.009, "volume": 36505.0}, {"date": "2023-08-02", "close": 0.009, "volume": 14404.0}, {"date": "2023-08-03", "close": 0.009, "volume": 14500.0}, {"date": "2023-08-04", "close": 0.009, "volume": 2192100.0}, {"date": "2023-08-07", "close": 0.009, "volume": 389033.0}, {"date": "2023-08-08", "close": 0.008, "volume": 1905150.0}, {"date": "2023-08-09", "close": 0.008, "volume": 1653238.0}, {"date": "2023-08-10", "close": 0.009, "volume": 3327405.0}, {"date": "2023-08-11", "close": 0.009, "volume": 3632432.0}, {"date": "2023-08-14", "close": 0.009, "volume": 2793446.0}, {"date": "2023-08-15", "close": 0.008, "volume": 250500.0}, {"date": "2023-08-17", "close": 0.008, "volume": 730256.0}, {"date": "2023-08-18", "close": 0.0085, "volume": 145000.0}, {"date": "2023-08-21", "close": 0.008, "volume": 13685.0}, {"date": "2023-08-22", "close": 0.009, "volume": 2058342.0}, {"date": "2023-08-23", "close": 0.009, "volume": 57666.0}, {"date": "2023-08-24", "close": 0.008, "volume": 1750222.0}, {"date": "2023-08-25", "close": 0.0085, "volume": 235000.0}, {"date": "2023-08-28", "close": 0.007, "volume": 3133882.0}, {"date": "2023-08-29", "close": 0.009, "volume": 525831.0}, {"date": "2023-08-30", "close": 0.008, "volume": 377058.0}, {"date": "2023-08-31", "close": 0.008, "volume": 950000.0}, {"date": "2023-09-01", "close": 0.008, "volume": 702857.0}, {"date": "2023-09-04", "close": 0.009, "volume": 400000.0}, {"date": "2023-09-05", "close": 0.008, "volume": 155117.0}, {"date": "2023-09-06", "close": 0.008, "volume": 336963.0}, {"date": "2023-09-07", "close": 0.008, "volume": 477590.0}, {"date": "2023-09-08", "close": 0.008, "volume": 14500.0}, {"date": "2023-09-11", "close": 0.008, "volume": 240000.0}, {"date": "2023-09-12", "close": 0.008, "volume": 340418.0}, {"date": "2023-09-13", "close": 0.007, "volume": 17090.0}, {"date": "2023-09-14", "close": 0.0075, "volume": 237329.0}, {"date": "2023-09-15", "close": 0.0075, "volume": 690000.0}, {"date": "2023-09-18", "close": 0.009, "volume": 1587778.0}, {"date": "2023-09-19", "close": 0.008, "volume": 863449.0}, {"date": "2023-09-20", "close": 0.008, "volume": 2080000.0}, {"date": "2023-09-21", "close": 0.008, "volume": 131300.0}, {"date": "2023-09-22", "close": 0.008, "volume": 184000.0}, {"date": "2023-09-25", "close": 0.007, "volume": 118376.0}, {"date": "2023-09-26", "close": 0.008, "volume": 807571.0}, {"date": "2023-09-27", "close": 0.008, "volume": 3903541.0}, {"date": "2023-09-28", "close": 0.008, "volume": 696597.0}, {"date": "2023-09-29", "close": 0.008, "volume": 1250.0}, {"date": "2023-10-04", "close": 0.008, "volume": 1151816.0}, {"date": "2023-10-05", "close": 0.007, "volume": 1328869.0}, {"date": "2023-10-06", "close": 0.007, "volume": 301801.0}, {"date": "2023-10-09", "close": 0.008, "volume": 5426391.0}, {"date": "2023-10-10", "close": 0.008, "volume": 560761.0}, {"date": "2023-10-11", "close": 0.008, "volume": 414532.0}, {"date": "2023-10-12", "close": 0.008, "volume": 70239.0}, {"date": "2023-10-13", "close": 0.008, "volume": 1145000.0}, {"date": "2023-10-16", "close": 0.0075, "volume": 927075.0}, {"date": "2023-10-17", "close": 0.008, "volume": 3791757.0}, {"date": "2023-10-20", "close": 0.008, "volume": 2544444.0}, {"date": "2023-10-26", "close": 0.007, "volume": 10453048.0}, {"date": "2023-10-27", "close": 0.006, "volume": 38337988.0}, {"date": "2023-10-30", "close": 0.006, "volume": 1068000.0}, {"date": "2023-10-31", "close": 0.006, "volume": 7535500.0}, {"date": "2023-11-01", "close": 0.006, "volume": 2140000.0}, {"date": "2023-11-02", "close": 0.006, "volume": 3656406.0}, {"date": "2023-11-03", "close": 0.005, "volume": 1852931.0}, {"date": "2023-11-06", "close": 0.006, "volume": 30887107.0}, {"date": "2023-11-08", "close": 0.006, "volume": 7838240.0}, {"date": "2023-11-09", "close": 0.006, "volume": 10644330.0}, {"date": "2023-11-10", "close": 0.006, "volume": 18715828.0}, {"date": "2023-11-13", "close": 0.005, "volume": 9290625.0}, {"date": "2023-11-14", "close": 0.006, "volume": 5602873.0}, {"date": "2023-11-15", "close": 0.006, "volume": 6107501.0}, {"date": "2023-11-16", "close": 0.006, "volume": 1477366.0}, {"date": "2023-11-17", "close": 0.006, "volume": 9633507.0}, {"date": "2023-11-20", "close": 0.005, "volume": 542810.0}, {"date": "2023-11-21", "close": 0.005, "volume": 155000.0}, {"date": "2023-11-22", "close": 0.006, "volume": 134174.0}, {"date": "2023-11-23", "close": 0.006, "volume": 33500.0}, {"date": "2023-11-24", "close": 0.006, "volume": 818.0}, {"date": "2023-11-27", "close": 0.005, "volume": 152622.0}, {"date": "2023-11-28", "close": 0.006, "volume": 1014996.0}, {"date": "2023-11-29", "close": 0.006, "volume": 1586666.0}, {"date": "2023-12-04", "close": 0.005, "volume": 2215311.0}, {"date": "2023-12-05", "close": 0.006, "volume": 375000.0}, {"date": "2023-12-06", "close": 0.006, "volume": 17313303.0}, {"date": "2023-12-07", "close": 0.005, "volume": 4082943.0}, {"date": "2023-12-08", "close": 0.005, "volume": 3349127.0}, {"date": "2023-12-11", "close": 0.004, "volume": 1107388.0}, {"date": "2023-12-12", "close": 0.005, "volume": 2637333.0}, {"date": "2023-12-13", "close": 0.0045, "volume": 732007.0}, {"date": "2023-12-14", "close": 0.005, "volume": 2778000.0}, {"date": "2023-12-15", "close": 0.006, "volume": 1275000.0}, {"date": "2023-12-18", "close": 0.005, "volume": 1233533.0}, {"date": "2023-12-19", "close": 0.005, "volume": 1621667.0}, {"date": "2023-12-20", "close": 0.005, "volume": 3968333.0}, {"date": "2023-12-21", "close": 0.005, "volume": 740000.0}, {"date": "2023-12-22", "close": 0.005, "volume": 2352307.0}, {"date": "2023-12-27", "close": 0.004, "volume": 500100.0}, {"date": "2023-12-28", "close": 0.005, "volume": 410245.0}, {"date": "2023-12-29", "close": 0.005, "volume": 415923.0}, {"date": "2024-01-02", "close": 0.006, "volume": 3433635.0}, {"date": "2024-01-04", "close": 0.005, "volume": 67523.0}, {"date": "2024-01-05", "close": 0.005, "volume": 24471.0}, {"date": "2024-01-08", "close": 0.006, "volume": 85000.0}, {"date": "2024-01-10", "close": 0.005, "volume": 300000.0}, {"date": "2024-01-11", "close": 0.005, "volume": 45166.0}, {"date": "2024-01-12", "close": 0.005, "volume": 1000000.0}, {"date": "2024-01-15", "close": 0.005, "volume": 2255387.0}, {"date": "2024-01-16", "close": 0.004, "volume": 55500.0}, {"date": "2024-01-17", "close": 0.006, "volume": 2744958.0}, {"date": "2024-01-18", "close": 0.006, "volume": 9800000.0}, {"date": "2024-01-19", "close": 0.005, "volume": 6864455.0}, {"date": "2024-01-22", "close": 0.005, "volume": 745529.0}, {"date": "2024-01-23", "close": 0.006, "volume": 2141576.0}, {"date": "2024-01-24", "close": 0.005, "volume": 511602.0}, {"date": "2024-01-25", "close": 0.005, "volume": 372000.0}, {"date": "2024-01-29", "close": 0.005, "volume": 1000934.0}, {"date": "2024-01-30", "close": 0.005, "volume": 255751.0}, {"date": "2024-01-31", "close": 0.005, "volume": 1469249.0}, {"date": "2024-02-01", "close": 0.005, "volume": 96521.0}, {"date": "2024-02-02", "close": 0.0045, "volume": 109479.0}, {"date": "2024-02-05", "close": 0.004, "volume": 1744900.0}, {"date": "2024-02-06", "close": 0.005, "volume": 4707222.0}, {"date": "2024-02-07", "close": 0.005, "volume": 1420000.0}, {"date": "2024-02-08", "close": 0.0045, "volume": 1030073.0}, {"date": "2024-02-09", "close": 0.005, "volume": 300000.0}, {"date": "2024-02-15", "close": 0.0045, "volume": 9000.0}, {"date": "2024-02-16", "close": 0.0045, "volume": 503000.0}, {"date": "2024-02-19", "close": 0.0045, "volume": 3357927.0}, {"date": "2024-02-21", "close": 0.004, "volume": 1570387.0}, {"date": "2024-02-22", "close": 0.004, "volume": 73000.0}, {"date": "2024-02-26", "close": 0.004, "volume": 29212974.0}, {"date": "2024-02-28", "close": 0.004, "volume": 10623876.0}, {"date": "2024-02-29", "close": 0.004, "volume": 4601338.0}, {"date": "2024-03-01", "close": 0.0045, "volume": 300000.0}, {"date": "2024-03-05", "close": 0.005, "volume": 1375952.0}, {"date": "2024-03-06", "close": 0.004, "volume": 5004724.0}, {"date": "2024-03-07", "close": 0.004, "volume": 3928304.0}, {"date": "2024-03-08", "close": 0.0035, "volume": 330093.0}, {"date": "2024-03-11", "close": 0.005, "volume": 15063597.0}, {"date": "2024-03-12", "close": 0.0045, "volume": 175000.0}, {"date": "2024-03-13", "close": 0.005, "volume": 555748.0}, {"date": "2024-03-14", "close": 0.004, "volume": 2178464.0}, {"date": "2024-03-18", "close": 0.005, "volume": 156627.0}, {"date": "2024-03-19", "close": 0.004, "volume": 49002.0}, {"date": "2024-03-20", "close": 0.0045, "volume": 225000.0}, {"date": "2024-03-21", "close": 0.0045, "volume": 12719157.0}, {"date": "2024-03-22", "close": 0.004, "volume": 410000.0}, {"date": "2024-03-25", "close": 0.005, "volume": 3967105.0}, {"date": "2024-03-26", "close": 0.004, "volume": 2300000.0}, {"date": "2024-03-27", "close": 0.006, "volume": 4149651.0}, {"date": "2024-03-28", "close": 0.006, "volume": 2090474.0}, {"date": "2024-04-02", "close": 0.006, "volume": 1157426.0}, {"date": "2024-04-03", "close": 0.006, "volume": 8086013.0}, {"date": "2024-04-04", "close": 0.005, "volume": 3541841.0}, {"date": "2024-04-05", "close": 0.0055, "volume": 266666.0}, {"date": "2024-04-08", "close": 0.006, "volume": 560714.0}, {"date": "2024-04-09", "close": 0.005, "volume": 8602600.0}, {"date": "2024-04-10", "close": 0.005, "volume": 912651.0}, {"date": "2024-04-11", "close": 0.005, "volume": 3362902.0}, {"date": "2024-04-12", "close": 0.006, "volume": 2282333.0}, {"date": "2024-04-15", "close": 0.005, "volume": 340884.0}, {"date": "2024-04-16", "close": 0.0055, "volume": 500000.0}, {"date": "2024-04-18", "close": 0.005, "volume": 786641.0}, {"date": "2024-04-19", "close": 0.0055, "volume": 100000.0}, {"date": "2024-04-23", "close": 0.005, "volume": 28889.0}, {"date": "2024-04-29", "close": 0.005, "volume": 583000.0}, {"date": "2024-04-30", "close": 0.004, "volume": 8477719.0}, {"date": "2024-05-06", "close": 0.004, "volume": 886.0}, {"date": "2024-05-07", "close": 0.004, "volume": 15300.0}, {"date": "2024-05-08", "close": 0.004, "volume": 616405.0}, {"date": "2024-05-10", "close": 0.0045, "volume": 250000.0}, {"date": "2024-05-13", "close": 0.004, "volume": 350000.0}, {"date": "2024-05-20", "close": 0.005, "volume": 4810997.0}, {"date": "2024-05-21", "close": 0.005, "volume": 1857994.0}, {"date": "2024-05-22", "close": 0.005, "volume": 309999.0}, {"date": "2024-05-24", "close": 0.0045, "volume": 55001.0}, {"date": "2024-05-28", "close": 0.0045, "volume": 72498.0}, {"date": "2024-05-29", "close": 0.0045, "volume": 4250178.0}, {"date": "2024-05-30", "close": 0.004, "volume": 4145400.0}, {"date": "2024-05-31", "close": 0.0045, "volume": 345000.0}, {"date": "2024-06-03", "close": 0.0045, "volume": 2281009.0}, {"date": "2024-06-04", "close": 0.004, "volume": 50000.0}, {"date": "2024-06-05", "close": 0.004, "volume": 238565.0}, {"date": "2024-06-06", "close": 0.005, "volume": 890828.0}, {"date": "2024-06-07", "close": 0.005, "volume": 158960.0}, {"date": "2024-06-11", "close": 0.004, "volume": 216068.0}, {"date": "2024-06-12", "close": 0.004, "volume": 29500.0}, {"date": "2024-06-13", "close": 0.006, "volume": 8025000.0}, {"date": "2024-06-14", "close": 0.0045, "volume": 880162.0}, {"date": "2024-06-17", "close": 0.0045, "volume": 536269.0}, {"date": "2024-06-18", "close": 0.0045, "volume": 150000.0}, {"date": "2024-06-19", "close": 0.0045, "volume": 250675.0}, {"date": "2024-06-20", "close": 0.004, "volume": 138000.0}, {"date": "2024-06-21", "close": 0.0045, "volume": 191250.0}, {"date": "2024-06-24", "close": 0.004, "volume": 3376780.0}, {"date": "2024-06-25", "close": 0.004, "volume": 1501087.0}, {"date": "2024-06-26", "close": 0.004, "volume": 8419088.0}, {"date": "2024-06-27", "close": 0.004, "volume": 740113.0}, {"date": "2024-06-28", "close": 0.004, "volume": 6391592.0}, {"date": "2024-07-01", "close": 0.004, "volume": 2432000.0}, {"date": "2024-07-02", "close": 0.004, "volume": 543238.0}, {"date": "2024-07-04", "close": 0.004, "volume": 562805.0}, {"date": "2024-07-05", "close": 0.004, "volume": 323650.0}, {"date": "2024-07-09", "close": 0.004, "volume": 40000.0}, {"date": "2024-07-10", "close": 0.0045, "volume": 1400000.0}, {"date": "2024-07-11", "close": 0.004, "volume": 300009.0}, {"date": "2024-07-12", "close": 0.0045, "volume": 846820.0}, {"date": "2024-07-16", "close": 0.0045, "volume": 1776085.0}, {"date": "2024-07-18", "close": 0.004, "volume": 371459.0}, {"date": "2024-07-23", "close": 0.004, "volume": 307954.0}, {"date": "2024-07-24", "close": 0.005, "volume": 2675396.0}, {"date": "2024-07-25", "close": 0.005, "volume": 700000.0}, {"date": "2024-07-26", "close": 0.006, "volume": 538915.0}, {"date": "2024-07-29", "close": 0.005, "volume": 2573183.0}, {"date": "2024-07-30", "close": 0.005, "volume": 300000.0}, {"date": "2024-08-01", "close": 0.005, "volume": 2298933.0}, {"date": "2024-08-02", "close": 0.005, "volume": 1602133.0}, {"date": "2024-08-05", "close": 0.005, "volume": 500000.0}, {"date": "2024-08-07", "close": 0.005, "volume": 100200.0}, {"date": "2024-08-09", "close": 0.005, "volume": 977997.0}, {"date": "2024-08-12", "close": 0.005, "volume": 265038.0}, {"date": "2024-08-13", "close": 0.005, "volume": 75757.0}, {"date": "2024-08-14", "close": 0.005, "volume": 3448084.0}, {"date": "2024-08-15", "close": 0.006, "volume": 4684798.0}, {"date": "2024-08-16", "close": 0.005, "volume": 2683350.0}, {"date": "2024-08-19", "close": 0.005, "volume": 3512019.0}, {"date": "2024-08-20", "close": 0.006, "volume": 4250201.0}, {"date": "2024-08-21", "close": 0.0055, "volume": 88000.0}, {"date": "2024-08-22", "close": 0.005, "volume": 2700500.0}, {"date": "2024-08-26", "close": 0.004, "volume": 3294138.0}, {"date": "2024-08-27", "close": 0.004, "volume": 50000.0}, {"date": "2024-08-28", "close": 0.005, "volume": 1338400.0}, {"date": "2024-09-02", "close": 0.006, "volume": 13366748.0}, {"date": "2024-09-03", "close": 0.006, "volume": 8915590.0}, {"date": "2024-09-04", "close": 0.006, "volume": 9974291.0}, {"date": "2024-09-05", "close": 0.006, "volume": 8335883.0}, {"date": "2024-09-06", "close": 0.006, "volume": 4046126.0}, {"date": "2024-09-09", "close": 0.006, "volume": 4244577.0}, {"date": "2024-09-10", "close": 0.006, "volume": 2638000.0}, {"date": "2024-09-11", "close": 0.006, "volume": 1067654.0}, {"date": "2024-09-12", "close": 0.0065, "volume": 11261344.0}, {"date": "2024-09-13", "close": 0.007, "volume": 5658009.0}, {"date": "2024-09-16", "close": 0.0065, "volume": 806142.0}, {"date": "2024-09-18", "close": 0.0065, "volume": 5000.0}, {"date": "2024-09-19", "close": 0.007, "volume": 15345907.0}, {"date": "2024-09-20", "close": 0.009, "volume": 1720027.0}, {"date": "2024-09-23", "close": 0.011, "volume": 21867324.0}, {"date": "2024-09-24", "close": 0.012, "volume": 14321620.0}, {"date": "2024-09-25", "close": 0.014, "volume": 24613076.0}, {"date": "2024-09-30", "close": 0.01, "volume": 19081921.0}, {"date": "2024-10-01", "close": 0.011, "volume": 5958725.0}, {"date": "2024-10-02", "close": 0.013, "volume": 14989013.0}, {"date": "2024-10-03", "close": 0.012, "volume": 4693207.0}, {"date": "2024-10-04", "close": 0.012, "volume": 3795287.0}, {"date": "2024-10-07", "close": 0.012, "volume": 943299.0}, {"date": "2024-10-08", "close": 0.012, "volume": 1434364.0}, {"date": "2024-10-09", "close": 0.011, "volume": 2209843.0}, {"date": "2024-10-10", "close": 0.013, "volume": 7226081.0}, {"date": "2024-10-11", "close": 0.013, "volume": 9951383.0}, {"date": "2024-10-14", "close": 0.013, "volume": 589285.0}, {"date": "2024-10-15", "close": 0.012, "volume": 4773257.0}, {"date": "2024-10-16", "close": 0.014, "volume": 11681094.0}, {"date": "2024-10-17", "close": 0.014, "volume": 8508439.0}, {"date": "2024-10-18", "close": 0.014, "volume": 4431143.0}, {"date": "2024-10-21", "close": 0.014, "volume": 24007428.0}, {"date": "2024-10-22", "close": 0.015, "volume": 6120938.0}, {"date": "2024-10-23", "close": 0.014, "volume": 3938061.0}, {"date": "2024-10-24", "close": 0.014, "volume": 6564216.0}, {"date": "2024-10-25", "close": 0.014, "volume": 3758081.0}, {"date": "2024-10-28", "close": 0.013, "volume": 5176093.0}, {"date": "2024-10-29", "close": 0.013, "volume": 3758391.0}, {"date": "2024-10-30", "close": 0.012, "volume": 6008858.0}, {"date": "2024-10-31", "close": 0.014, "volume": 3821998.0}, {"date": "2024-11-01", "close": 0.014, "volume": 1867570.0}, {"date": "2024-11-04", "close": 0.016, "volume": 19732700.0}, {"date": "2024-11-05", "close": 0.016, "volume": 8310789.0}, {"date": "2024-11-06", "close": 0.015, "volume": 5677659.0}, {"date": "2024-11-07", "close": 0.017, "volume": 5605858.0}, {"date": "2024-11-08", "close": 0.017, "volume": 10210425.0}, {"date": "2024-11-11", "close": 0.016, "volume": 8701096.0}, {"date": "2024-11-12", "close": 0.017, "volume": 1157546.0}, {"date": "2024-11-13", "close": 0.016, "volume": 3675229.0}, {"date": "2024-11-14", "close": 0.015, "volume": 7504789.0}, {"date": "2024-11-15", "close": 0.015, "volume": 1114706.0}, {"date": "2024-11-18", "close": 0.016, "volume": 4937279.0}, {"date": "2024-11-19", "close": 0.018, "volume": 6375858.0}, {"date": "2024-11-20", "close": 0.016, "volume": 6305894.0}, {"date": "2024-11-21", "close": 0.016, "volume": 1797086.0}, {"date": "2024-11-22", "close": 0.016, "volume": 2135595.0}, {"date": "2024-11-25", "close": 0.0165, "volume": 395562.0}, {"date": "2024-11-26", "close": 0.016, "volume": 1436305.0}, {"date": "2024-11-27", "close": 0.016, "volume": 1123445.0}, {"date": "2024-11-28", "close": 0.016, "volume": 768009.0}, {"date": "2024-11-29", "close": 0.015, "volume": 940129.0}, {"date": "2024-12-02", "close": 0.016, "volume": 2837535.0}, {"date": "2024-12-03", "close": 0.017, "volume": 10536970.0}, {"date": "2024-12-04", "close": 0.018, "volume": 15494904.0}, {"date": "2024-12-05", "close": 0.023, "volume": 34668765.0}, {"date": "2024-12-06", "close": 0.019, "volume": 10680829.0}, {"date": "2024-12-09", "close": 0.021, "volume": 3465651.0}, {"date": "2024-12-10", "close": 0.023, "volume": 1653258.0}, {"date": "2024-12-11", "close": 0.022, "volume": 6800592.0}, {"date": "2024-12-12", "close": 0.023, "volume": 1830310.0}, {"date": "2024-12-13", "close": 0.021, "volume": 5062635.0}, {"date": "2024-12-16", "close": 0.019, "volume": 4769024.0}, {"date": "2024-12-17", "close": 0.02, "volume": 1185216.0}, {"date": "2024-12-18", "close": 0.0205, "volume": 1458394.0}, {"date": "2024-12-19", "close": 0.021, "volume": 1272912.0}, {"date": "2024-12-20", "close": 0.023, "volume": 6300023.0}, {"date": "2024-12-23", "close": 0.023, "volume": 6726235.0}, {"date": "2024-12-24", "close": 0.021, "volume": 5842872.0}, {"date": "2024-12-27", "close": 0.021, "volume": 655795.0}, {"date": "2024-12-30", "close": 0.021, "volume": 1307014.0}, {"date": "2024-12-31", "close": 0.02, "volume": 5436189.0}, {"date": "2025-01-02", "close": 0.021, "volume": 2027137.0}, {"date": "2025-01-03", "close": 0.02, "volume": 6053198.0}, {"date": "2025-01-06", "close": 0.021, "volume": 9580109.0}, {"date": "2025-01-07", "close": 0.024, "volume": 10647209.0}, {"date": "2025-01-08", "close": 0.023, "volume": 1790656.0}, {"date": "2025-01-09", "close": 0.023, "volume": 4010740.0}, {"date": "2025-01-10", "close": 0.022, "volume": 1836515.0}, {"date": "2025-01-13", "close": 0.023, "volume": 1211883.0}, {"date": "2025-01-14", "close": 0.022, "volume": 313280.0}, {"date": "2025-01-15", "close": 0.024, "volume": 8047619.0}, {"date": "2025-01-16", "close": 0.024, "volume": 1763028.0}, {"date": "2025-01-17", "close": 0.024, "volume": 3934930.0}, {"date": "2025-01-20", "close": 0.025, "volume": 2659435.0}, {"date": "2025-01-21", "close": 0.024, "volume": 8567711.0}, {"date": "2025-01-22", "close": 0.025, "volume": 3481478.0}, {"date": "2025-01-23", "close": 0.026, "volume": 1916901.0}, {"date": "2025-01-24", "close": 0.026, "volume": 2622695.0}, {"date": "2025-01-28", "close": 0.027, "volume": 12622664.0}, {"date": "2025-01-29", "close": 0.028, "volume": 8896798.0}, {"date": "2025-01-31", "close": 0.031, "volume": 29455796.0}, {"date": "2025-02-03", "close": 0.031, "volume": 7977042.0}, {"date": "2025-02-04", "close": 0.031, "volume": 5000476.0}, {"date": "2025-02-05", "close": 0.03, "volume": 5420012.0}, {"date": "2025-02-06", "close": 0.032, "volume": 7449262.0}, {"date": "2025-02-07", "close": 0.035, "volume": 13627296.0}, {"date": "2025-02-10", "close": 0.037, "volume": 9244634.0}, {"date": "2025-02-11", "close": 0.04, "volume": 15383752.0}, {"date": "2025-02-12", "close": 0.037, "volume": 7708653.0}, {"date": "2025-02-13", "close": 0.036, "volume": 5177108.0}, {"date": "2025-02-14", "close": 0.035, "volume": 2088921.0}, {"date": "2025-02-17", "close": 0.033, "volume": 4461892.0}, {"date": "2025-02-18", "close": 0.032, "volume": 4979713.0}, {"date": "2025-02-19", "close": 0.031, "volume": 2865881.0}, {"date": "2025-02-20", "close": 0.031, "volume": 3839632.0}, {"date": "2025-02-21", "close": 0.031, "volume": 4514603.0}, {"date": "2025-02-24", "close": 0.03, "volume": 4266642.0}, {"date": "2025-02-25", "close": 0.032, "volume": 4032114.0}, {"date": "2025-02-26", "close": 0.027, "volume": 9776863.0}, {"date": "2025-02-27", "close": 0.027, "volume": 6283436.0}, {"date": "2025-02-28", "close": 0.027, "volume": 6450011.0}, {"date": "2025-03-03", "close": 0.029, "volume": 3413323.0}, {"date": "2025-03-04", "close": 0.027, "volume": 1715343.0}, {"date": "2025-03-05", "close": 0.026, "volume": 1779981.0}, {"date": "2025-03-06", "close": 0.026, "volume": 1756707.0}, {"date": "2025-03-07", "close": 0.028, "volume": 2121343.0}, {"date": "2025-03-10", "close": 0.029, "volume": 1445406.0}, {"date": "2025-03-11", "close": 0.027, "volume": 3122840.0}, {"date": "2025-03-12", "close": 0.027, "volume": 3930797.0}, {"date": "2025-03-13", "close": 0.027, "volume": 2879469.0}, {"date": "2025-03-14", "close": 0.028, "volume": 527701.0}, {"date": "2025-03-17", "close": 0.026, "volume": 1942208.0}, {"date": "2025-03-18", "close": 0.029, "volume": 1985548.0}, {"date": "2025-03-19", "close": 0.029, "volume": 1414140.0}, {"date": "2025-03-20", "close": 0.028, "volume": 1553410.0}, {"date": "2025-03-21", "close": 0.028, "volume": 1614583.0}, {"date": "2025-03-24", "close": 0.028, "volume": 2559445.0}, {"date": "2025-03-25", "close": 0.028, "volume": 1914252.0}, {"date": "2025-03-26", "close": 0.028, "volume": 367343.0}, {"date": "2025-03-27", "close": 0.028, "volume": 1015209.0}, {"date": "2025-03-28", "close": 0.028, "volume": 525547.0}, {"date": "2025-03-31", "close": 0.028, "volume": 2948139.0}, {"date": "2025-04-01", "close": 0.029, "volume": 729952.0}, {"date": "2025-04-02", "close": 0.025, "volume": 4986652.0}, {"date": "2025-04-03", "close": 0.026, "volume": 3373471.0}, {"date": "2025-04-04", "close": 0.023, "volume": 5871484.0}, {"date": "2025-04-07", "close": 0.021, "volume": 10522740.0}, {"date": "2025-04-08", "close": 0.023, "volume": 6112286.0}, {"date": "2025-04-09", "close": 0.022, "volume": 4296890.0}, {"date": "2025-04-10", "close": 0.024, "volume": 7970237.0}, {"date": "2025-04-11", "close": 0.025, "volume": 622534.0}, {"date": "2025-04-14", "close": 0.028, "volume": 3779626.0}, {"date": "2025-04-15", "close": 0.026, "volume": 3723075.0}, {"date": "2025-04-16", "close": 0.029, "volume": 2443713.0}, {"date": "2025-04-17", "close": 0.028, "volume": 7351182.0}, {"date": "2025-04-22", "close": 0.0285, "volume": 2198157.0}, {"date": "2025-04-23", "close": 0.029, "volume": 4354488.0}, {"date": "2025-04-24", "close": 0.031, "volume": 2645507.0}, {"date": "2025-04-28", "close": 0.03, "volume": 3305272.0}, {"date": "2025-04-29", "close": 0.031, "volume": 6078353.0}, {"date": "2025-04-30", "close": 0.03, "volume": 5271884.0}, {"date": "2025-05-01", "close": 0.03, "volume": 465243.0}, {"date": "2025-05-02", "close": 0.032, "volume": 2213765.0}, {"date": "2025-05-05", "close": 0.032, "volume": 1732701.0}, {"date": "2025-05-06", "close": 0.035, "volume": 9304018.0}, {"date": "2025-05-07", "close": 0.034, "volume": 2820905.0}, {"date": "2025-05-08", "close": 0.037, "volume": 4498504.0}, {"date": "2025-05-09", "close": 0.036, "volume": 2036604.0}, {"date": "2025-05-12", "close": 0.035, "volume": 3325554.0}, {"date": "2025-05-13", "close": 0.034, "volume": 2765297.0}, {"date": "2025-05-14", "close": 0.036, "volume": 4244542.0}, {"date": "2025-05-15", "close": 0.037, "volume": 5901644.0}, {"date": "2025-05-16", "close": 0.038, "volume": 4131246.0}, {"date": "2025-05-21", "close": 0.037, "volume": 10067573.0}, {"date": "2025-05-22", "close": 0.0365, "volume": 313530.0}, {"date": "2025-05-23", "close": 0.037, "volume": 2943844.0}, {"date": "2025-05-26", "close": 0.035, "volume": 4362184.0}, {"date": "2025-05-27", "close": 0.035, "volume": 902147.0}, {"date": "2025-05-28", "close": 0.033, "volume": 1545284.0}, {"date": "2025-05-29", "close": 0.036, "volume": 2106171.0}, {"date": "2025-05-30", "close": 0.044, "volume": 15807888.0}, {"date": "2025-06-03", "close": 0.043, "volume": 11120814.0}, {"date": "2025-06-04", "close": 0.044, "volume": 4805957.0}, {"date": "2025-06-05", "close": 0.046, "volume": 3285723.0}, {"date": "2025-06-06", "close": 0.047, "volume": 3920057.0}, {"date": "2025-06-10", "close": 0.044, "volume": 6016884.0}, {"date": "2025-06-11", "close": 0.044, "volume": 4234749.0}, {"date": "2025-06-12", "close": 0.044, "volume": 3728100.0}, {"date": "2025-06-13", "close": 0.044, "volume": 2855117.0}, {"date": "2025-06-16", "close": 0.046, "volume": 3007994.0}, {"date": "2025-06-17", "close": 0.048, "volume": 8749854.0}, {"date": "2025-06-18", "close": 0.052, "volume": 5585448.0}, {"date": "2025-06-23", "close": 0.052, "volume": 8764134.0}, {"date": "2025-06-24", "close": 0.049, "volume": 4612369.0}, {"date": "2025-06-25", "close": 0.048, "volume": 760272.0}, {"date": "2025-06-26", "close": 0.051, "volume": 1959654.0}, {"date": "2025-06-27", "close": 0.051, "volume": 3126866.0}, {"date": "2025-06-30", "close": 0.052, "volume": 4899070.0}, {"date": "2025-07-01", "close": 0.049, "volume": 2982640.0}, {"date": "2025-07-02", "close": 0.047, "volume": 2549561.0}, {"date": "2025-07-03", "close": 0.048, "volume": 2088060.0}, {"date": "2025-07-04", "close": 0.047, "volume": 1473985.0}, {"date": "2025-07-07", "close": 0.043, "volume": 6828603.0}, {"date": "2025-07-08", "close": 0.041, "volume": 5876825.0}, {"date": "2025-07-09", "close": 0.04, "volume": 8254695.0}, {"date": "2025-07-10", "close": 0.042, "volume": 3372840.0}, {"date": "2025-07-11", "close": 0.045, "volume": 6937768.0}, {"date": "2025-07-14", "close": 0.042, "volume": 6826892.0}, {"date": "2025-07-15", "close": 0.043, "volume": 1915218.0}, {"date": "2025-07-16", "close": 0.043, "volume": 1256780.0}, {"date": "2025-07-17", "close": 0.042, "volume": 627715.0}, {"date": "2025-07-18", "close": 0.044, "volume": 1675095.0}, {"date": "2025-07-21", "close": 0.042, "volume": 2618197.0}, {"date": "2025-07-22", "close": 0.042, "volume": 347427.0}, {"date": "2025-07-23", "close": 0.041, "volume": 1551656.0}, {"date": "2025-07-24", "close": 0.038, "volume": 7198342.0}, {"date": "2025-07-25", "close": 0.035, "volume": 4342077.0}, {"date": "2025-07-28", "close": 0.04, "volume": 5886427.0}, {"date": "2025-07-29", "close": 0.0385, "volume": 1880845.0}, {"date": "2025-07-30", "close": 0.039, "volume": 865916.0}, {"date": "2025-07-31", "close": 0.039, "volume": 1791056.0}, {"date": "2025-08-01", "close": 0.039, "volume": 1975417.0}, {"date": "2025-08-04", "close": 0.04, "volume": 2797837.0}, {"date": "2025-08-05", "close": 0.041, "volume": 780257.0}, {"date": "2025-08-06", "close": 0.04, "volume": 1951476.0}, {"date": "2025-08-07", "close": 0.042, "volume": 429422.0}, {"date": "2025-08-08", "close": 0.042, "volume": 1252180.0}, {"date": "2025-08-11", "close": 0.04, "volume": 1434360.0}, {"date": "2025-08-12", "close": 0.04, "volume": 3075516.0}, {"date": "2025-08-13", "close": 0.038, "volume": 2013466.0}, {"date": "2025-08-14", "close": 0.038, "volume": 1454554.0}, {"date": "2025-08-15", "close": 0.038, "volume": 2540481.0}, {"date": "2025-08-18", "close": 0.039, "volume": 5466208.0}, {"date": "2025-08-19", "close": 0.038, "volume": 450870.0}, {"date": "2025-08-20", "close": 0.036, "volume": 3172421.0}, {"date": "2025-08-21", "close": 0.033, "volume": 7315093.0}, {"date": "2025-08-22", "close": 0.035, "volume": 3352586.0}, {"date": "2025-08-25", "close": 0.032, "volume": 3896910.0}, {"date": "2025-08-26", "close": 0.034, "volume": 3406052.0}, {"date": "2025-08-27", "close": 0.034, "volume": 5050232.0}, {"date": "2025-08-28", "close": 0.034, "volume": 2909312.0}, {"date": "2025-08-29", "close": 0.035, "volume": 3206616.0}, {"date": "2025-09-01", "close": 0.036, "volume": 3549622.0}, {"date": "2025-09-02", "close": 0.035, "volume": 1896188.0}, {"date": "2025-09-03", "close": 0.034, "volume": 592530.0}, {"date": "2025-09-04", "close": 0.032, "volume": 9167585.0}, {"date": "2025-09-05", "close": 0.028, "volume": 7813430.0}, {"date": "2025-09-08", "close": 0.028, "volume": 7132297.0}, {"date": "2025-09-09", "close": 0.029, "volume": 2990467.0}, {"date": "2025-09-10", "close": 0.03, "volume": 6262476.0}, {"date": "2025-09-11", "close": 0.028, "volume": 2537958.0}, {"date": "2025-09-12", "close": 0.031, "volume": 5267862.0}, {"date": "2025-09-15", "close": 0.028, "volume": 5410763.0}, {"date": "2025-09-16", "close": 0.029, "volume": 3649138.0}, {"date": "2025-09-17", "close": 0.032, "volume": 8013890.0}, {"date": "2025-09-18", "close": 0.032, "volume": 1279754.0}, {"date": "2025-09-19", "close": 0.035, "volume": 5279855.0}, {"date": "2025-09-22", "close": 0.038, "volume": 20624598.0}, {"date": "2025-09-23", "close": 0.034, "volume": 4446337.0}, {"date": "2025-09-24", "close": 0.036, "volume": 9479323.0}, {"date": "2025-09-25", "close": 0.036, "volume": 1628314.0}, {"date": "2025-09-26", "close": 0.037, "volume": 4201179.0}, {"date": "2025-09-29", "close": 0.036, "volume": 1397281.0}, {"date": "2025-09-30", "close": 0.033, "volume": 1780918.0}, {"date": "2025-10-01", "close": 0.035, "volume": 1262889.0}, {"date": "2025-10-02", "close": 0.034, "volume": 770116.0}, {"date": "2025-10-03", "close": 0.034, "volume": 1007384.0}, {"date": "2025-10-06", "close": 0.034, "volume": 1207127.0}, {"date": "2025-10-07", "close": 0.032, "volume": 1001482.0}, {"date": "2025-10-08", "close": 0.034, "volume": 751527.0}, {"date": "2025-10-09", "close": 0.034, "volume": 367625.0}, {"date": "2025-10-10", "close": 0.034, "volume": 7385104.0}, {"date": "2025-10-13", "close": 0.032, "volume": 3355318.0}, {"date": "2025-10-14", "close": 0.033, "volume": 2059156.0}, {"date": "2025-10-15", "close": 0.031, "volume": 2920753.0}, {"date": "2025-10-16", "close": 0.033, "volume": 6290503.0}, {"date": "2025-10-17", "close": 0.032, "volume": 7966093.0}, {"date": "2025-10-20", "close": 0.032, "volume": 3700203.0}, {"date": "2025-10-21", "close": 0.031, "volume": 1835711.0}, {"date": "2025-10-22", "close": 0.031, "volume": 3978343.0}, {"date": "2025-10-23", "close": 0.031, "volume": 1255495.0}, {"date": "2025-10-24", "close": 0.03, "volume": 1312980.0}, {"date": "2025-10-27", "close": 0.031, "volume": 1845424.0}, {"date": "2025-10-28", "close": 0.031, "volume": 2036663.0}, {"date": "2025-10-29", "close": 0.032, "volume": 646270.0}, {"date": "2025-10-30", "close": 0.03, "volume": 2653056.0}, {"date": "2025-10-31", "close": 0.029, "volume": 992684.0}, {"date": "2025-11-03", "close": 0.029, "volume": 817872.0}, {"date": "2025-11-04", "close": 0.03, "volume": 8024044.0}, {"date": "2025-11-05", "close": 0.029, "volume": 1015813.0}, {"date": "2025-11-06", "close": 0.031, "volume": 1610281.0}, {"date": "2025-11-07", "close": 0.0305, "volume": 116745.0}, {"date": "2025-11-10", "close": 0.03, "volume": 797017.0}, {"date": "2025-11-11", "close": 0.033, "volume": 1368321.0}, {"date": "2025-11-12", "close": 0.035, "volume": 5772911.0}, {"date": "2025-11-13", "close": 0.034, "volume": 4491256.0}, {"date": "2025-11-14", "close": 0.033, "volume": 702215.0}, {"date": "2025-11-17", "close": 0.035, "volume": 7534463.0}, {"date": "2025-11-18", "close": 0.034, "volume": 2452573.0}, {"date": "2025-11-19", "close": 0.033, "volume": 6380969.0}, {"date": "2025-11-20", "close": 0.033, "volume": 1390918.0}, {"date": "2025-11-21", "close": 0.033, "volume": 1317351.0}, {"date": "2025-11-24", "close": 0.033, "volume": 1400080.0}, {"date": "2025-11-25", "close": 0.031, "volume": 2988471.0}, {"date": "2025-11-26", "close": 0.031, "volume": 1696171.0}, {"date": "2025-11-27", "close": 0.03, "volume": 674596.0}, {"date": "2025-11-28", "close": 0.03, "volume": 2940350.0}, {"date": "2025-12-01", "close": 0.031, "volume": 1066199.0}, {"date": "2025-12-02", "close": 0.03, "volume": 2300576.0}, {"date": "2025-12-03", "close": 0.03, "volume": 1672531.0}, {"date": "2025-12-04", "close": 0.03, "volume": 34217.0}, {"date": "2025-12-05", "close": 0.03, "volume": 1027723.0}, {"date": "2025-12-08", "close": 0.031, "volume": 957558.0}, {"date": "2025-12-09", "close": 0.029, "volume": 1472059.0}, {"date": "2025-12-10", "close": 0.03, "volume": 1062980.0}, {"date": "2025-12-11", "close": 0.03, "volume": 1597744.0}, {"date": "2025-12-12", "close": 0.029, "volume": 2555010.0}, {"date": "2025-12-15", "close": 0.03, "volume": 1152865.0}, {"date": "2025-12-16", "close": 0.029, "volume": 510090.0}, {"date": "2025-12-17", "close": 0.03, "volume": 70920.0}, {"date": "2025-12-18", "close": 0.03, "volume": 1608469.0}, {"date": "2025-12-19", "close": 0.03, "volume": 2850361.0}, {"date": "2025-12-22", "close": 0.029, "volume": 1516558.0}, {"date": "2025-12-23", "close": 0.031, "volume": 454772.0}, {"date": "2025-12-24", "close": 0.031, "volume": 940577.0}, {"date": "2025-12-29", "close": 0.031, "volume": 1404627.0}, {"date": "2025-12-30", "close": 0.031, "volume": 1382529.0}, {"date": "2025-12-31", "close": 0.031, "volume": 631038.0}, {"date": "2026-01-02", "close": 0.031, "volume": 116839.0}, {"date": "2026-01-05", "close": 0.032, "volume": 2342215.0}, {"date": "2026-01-06", "close": 0.033, "volume": 4751856.0}, {"date": "2026-01-07", "close": 0.032, "volume": 1856521.0}, {"date": "2026-01-08", "close": 0.033, "volume": 2816826.0}, {"date": "2026-01-09", "close": 0.035, "volume": 1339425.0}, {"date": "2026-01-12", "close": 0.036, "volume": 4416461.0}, {"date": "2026-01-13", "close": 0.036, "volume": 884561.0}, {"date": "2026-01-14", "close": 0.036, "volume": 1953763.0}, {"date": "2026-01-15", "close": 0.039, "volume": 5904303.0}, {"date": "2026-01-16", "close": 0.038, "volume": 8901867.0}, {"date": "2026-01-19", "close": 0.035, "volume": 3273505.0}, {"date": "2026-01-20", "close": 0.034, "volume": 3253788.0}, {"date": "2026-01-21", "close": 0.034, "volume": 995185.0}, {"date": "2026-01-22", "close": 0.036, "volume": 2810187.0}, {"date": "2026-01-23", "close": 0.037, "volume": 5530829.0}, {"date": "2026-01-27", "close": 0.038, "volume": 2325271.0}, {"date": "2026-01-28", "close": 0.037, "volume": 2535842.0}, {"date": "2026-02-02", "close": 0.036, "volume": 3379670.0}, {"date": "2026-02-03", "close": 0.031, "volume": 5960130.0}, {"date": "2026-02-04", "close": 0.032, "volume": 1624478.0}, {"date": "2026-02-05", "close": 0.032, "volume": 989018.0}, {"date": "2026-02-06", "close": 0.029, "volume": 3281997.0}, {"date": "2026-02-09", "close": 0.03, "volume": 1992375.0}, {"date": "2026-02-10", "close": 0.03, "volume": 1243060.0}, {"date": "2026-02-11", "close": 0.03, "volume": 1163334.0}, {"date": "2026-02-12", "close": 0.032, "volume": 1393973.0}, {"date": "2026-02-13", "close": 0.034, "volume": 1900427.0}, {"date": "2026-02-16", "close": 0.033, "volume": 3559222.0}, {"date": "2026-02-17", "close": 0.0325, "volume": 2238739.0}, {"date": "2026-02-18", "close": 0.032, "volume": 1334209.0}, {"date": "2026-02-19", "close": 0.034, "volume": 1922427.0}, {"date": "2026-02-20", "close": 0.032, "volume": 769268.0}, {"date": "2026-02-23", "close": 0.033, "volume": 2633442.0}, {"date": "2026-02-24", "close": 0.031, "volume": 2067988.0}, {"date": "2026-02-25", "close": 0.032, "volume": 999200.0}, {"date": "2026-02-26", "close": 0.032, "volume": 2884115.0}, {"date": "2026-02-27", "close": 0.03, "volume": 6395113.0}, {"date": "2026-03-02", "close": 0.029, "volume": 677491.0}, {"date": "2026-03-03", "close": 0.03, "volume": 1250473.0}, {"date": "2026-03-04", "close": 0.03, "volume": 392407.0}, {"date": "2026-03-05", "close": 0.03, "volume": 1317182.0}, {"date": "2026-03-06", "close": 0.031, "volume": 643717.0}, {"date": "2026-03-09", "close": 0.028, "volume": 2001849.0}, {"date": "2026-03-10", "close": 0.03, "volume": 1748578.0}, {"date": "2026-03-11", "close": 0.03, "volume": 850950.0}, {"date": "2026-03-12", "close": 0.029, "volume": 976273.0}, {"date": "2026-03-13", "close": 0.027, "volume": 718411.0}, {"date": "2026-03-16", "close": 0.028, "volume": 1324412.0}, {"date": "2026-03-17", "close": 0.032, "volume": 11073561.0}, {"date": "2026-03-18", "close": 0.032, "volume": 6822021.0}, {"date": "2026-03-19", "close": 0.033, "volume": 7432116.0}, {"date": "2026-03-20", "close": 0.033, "volume": 572285.0}, {"date": "2026-03-23", "close": 0.032, "volume": 2963191.0}, {"date": "2026-03-24", "close": 0.029, "volume": 2768378.0}, {"date": "2026-03-25", "close": 0.032, "volume": 1071068.0}, {"date": "2026-03-26", "close": 0.029, "volume": 3010734.0}, {"date": "2026-03-27", "close": 0.0295, "volume": 386805.0}, {"date": "2026-03-31", "close": 0.03, "volume": 3519807.0}, {"date": "2026-04-01", "close": 0.031, "volume": 3474076.0}, {"date": "2026-04-02", "close": 0.03, "volume": 1334327.0}, {"date": "2026-04-07", "close": 0.029, "volume": 426875.0}, {"date": "2026-04-08", "close": 0.0305, "volume": 1113320.0}, {"date": "2026-04-09", "close": 0.029, "volume": 1908824.0}, {"date": "2026-04-10", "close": 0.03, "volume": 20747.0}, {"date": "2026-04-13", "close": 0.029, "volume": 875567.0}, {"date": "2026-04-14", "close": 0.029, "volume": 251724.0}, {"date": "2026-04-15", "close": 0.03, "volume": 1020307.0}, {"date": "2026-04-16", "close": 0.03, "volume": 2111706.0}, {"date": "2026-04-17", "close": 0.03, "volume": 617957.0}, {"date": "2026-04-20", "close": 0.031, "volume": 815528.0}, {"date": "2026-04-21", "close": 0.03, "volume": 245258.0}, {"date": "2026-04-22", "close": 0.029, "volume": 4744379.0}, {"date": "2026-04-23", "close": 0.029, "volume": 4793804.0}, {"date": "2026-04-24", "close": 0.029, "volume": 1849462.0}, {"date": "2026-04-27", "close": 0.03, "volume": 1210148.0}, {"date": "2026-04-28", "close": 0.03, "volume": 826308.0}, {"date": "2026-04-29", "close": 0.03, "volume": 3629098.0}, {"date": "2026-04-30", "close": 0.032, "volume": 5610797.0}, {"date": "2026-05-01", "close": 0.033, "volume": 5172583.0}, {"date": "2026-05-04", "close": 0.031, "volume": 1204645.0}, {"date": "2026-05-05", "close": 0.033, "volume": 3672345.0}, {"date": "2026-05-06", "close": 0.032, "volume": 3118214.0}, {"date": "2026-05-07", "close": 0.033, "volume": 1632520.0}, {"date": "2026-05-08", "close": 0.033, "volume": 2180807.0}, {"date": "2026-05-11", "close": 0.035, "volume": 4132602.0}, {"date": "2026-05-12", "close": 0.037, "volume": 5070786.0}, {"date": "2026-05-13", "close": 0.036, "volume": 1903915.0}, {"date": "2026-05-14", "close": 0.036, "volume": 4650111.0}, {"date": "2026-05-15", "close": 0.036, "volume": 3241097.0}, {"date": "2026-05-18", "close": 0.036, "volume": 1944555.0}, {"date": "2026-05-19", "close": 0.036, "volume": 4703061.0}, {"date": "2026-05-20", "close": 0.032, "volume": 2146646.0}, {"date": "2026-05-21", "close": 0.031, "volume": 913697.0}, {"date": "2026-05-22", "close": 0.03, "volume": 888934.0}, {"date": "2026-05-25", "close": 0.029, "volume": 1329073.0}, {"date": "2026-05-26", "close": 0.029, "volume": 1238974.0}, {"date": "2026-05-27", "close": 0.029, "volume": 1298527.0}, {"date": "2026-05-28", "close": 0.028, "volume": 1533324.0}, {"date": "2026-05-29", "close": 0.028, "volume": 136459.0}, {"date": "2026-06-01", "close": 0.029, "volume": 950945.0}, {"date": "2026-06-02", "close": 0.03, "volume": 554606.0}, {"date": "2026-06-03", "close": 0.03, "volume": 134543.0}, {"date": "2026-06-04", "close": 0.029, "volume": 701803.0}, {"date": "2026-06-05", "close": 0.029, "volume": 143453.0}, {"date": "2026-06-09", "close": 0.028, "volume": 1917608.0}, {"date": "2026-06-10", "close": 0.027, "volume": 3036278.0}, {"date": "2026-06-11", "close": 0.025, "volume": 1566148.0}, {"date": "2026-06-12", "close": 0.026, "volume": 1241910.0}, {"date": "2026-06-15", "close": 0.025, "volume": 2215778.0}, {"date": "2026-06-16", "close": 0.025, "volume": 1954626.0}, {"date": "2026-06-17", "close": 0.024, "volume": 1831595.0}, {"date": "2026-06-18", "close": 0.022, "volume": 2502732.0}, {"date": "2026-06-19", "close": 0.022, "volume": 4647429.0}, {"date": "2026-06-22", "close": 0.025, "volume": 8215363.0}, {"date": "2026-06-23", "close": 0.022, "volume": 1292552.0}, {"date": "2026-06-24", "close": 0.021, "volume": 1335484.0}, {"date": "2026-06-25", "close": 0.02, "volume": 2074189.0}, {"date": "2026-06-26", "close": 0.024, "volume": 969922.0}, {"date": "2026-06-29", "close": 0.022, "volume": 468900.0}, {"date": "2026-06-30", "close": 0.021, "volume": 1998016.0}, {"date": "2026-07-01", "close": 0.023, "volume": 2623320.0}, {"date": "2026-07-02", "close": 0.023, "volume": 1384218.0}, {"date": "2026-07-03", "close": 0.024, "volume": 301343.0}, {"date": "2026-07-06", "close": 0.025, "volume": 3377658.0}, {"date": "2026-07-07", "close": 0.028, "volume": 1123142.0}, {"date": "2026-07-08", "close": 0.026, "volume": 2248020.0}, {"date": "2026-07-09", "close": 0.025, "volume": 420733.0}, {"date": "2026-07-10", "close": 0.0245, "volume": 508729.0}, {"date": "2026-07-13", "close": 0.026, "volume": 1093743.0}, {"date": "2026-07-14", "close": 0.027, "volume": 772324.0}, {"date": "2026-07-15", "close": 0.027, "volume": 3986140.0}, {"date": "2026-07-16", "close": 0.028, "volume": 2699423.0}, {"date": "2026-07-17", "close": 0.027, "volume": 19000.0}, {"date": "2026-07-20", "close": 0.027, "volume": 222944.0}, {"date": "2026-07-21", "close": 0.027, "volume": 2686730.0}, {"date": "2026-07-22", "close": 0.025, "volume": 709914.0}, {"date": "2026-07-23", "close": 0.025, "volume": 200058.0}, {"date": "2026-07-24", "close": 0.025, "volume": 668974.0}, {"date": "2026-07-27", "close": 0.0245, "volume": 365383.0}, {"date": "2026-07-28", "close": 0.026, "volume": 871555.0}, {"date": "2026-07-29", "close": 0.024, "volume": 245340.0}, {"date": "2026-07-30", "close": 0.022, "volume": 1349174.0}, {"date": "2026-07-31", "close": 0.023, "volume": 1187145.0}, {"date": "2026-08-03", "close": 0.024, "volume": 855212.0}, {"date": "2026-08-04", "close": 0.025, "volume": 787544.0}, {"date": "2026-08-05", "close": 0.023, "volume": 1811104.0}, {"date": "2026-08-06", "close": 0.026, "volume": 884250.0}, {"date": "2026-08-07", "close": 0.025, "volume": 1289798.0}, {"date": "2026-08-10", "close": 0.024, "volume": 3399679.0}, {"date": "2026-08-11", "close": 0.024, "volume": 834722.0}, {"date": "2026-08-12", "close": 0.025, "volume": 210695.0}, {"date": "2026-08-13", "close": 0.027, "volume": 5798200.0}, {"date": "2026-08-14", "close": 0.028, "volume": 2979667.0}, {"date": "2026-08-17", "close": 0.027, "volume": 1989844.0}, {"date": "2026-08-18", "close": 0.029, "volume": 1980688.0}, {"date": "2026-08-19", "close": 0.029, "volume": 540842.0}, {"date": "2026-08-20", "close": 0.028, "volume": 248076.0}, {"date": "2026-08-21", "close": 0.03, "volume": 2447765.0}, {"date": "2026-08-24", "close": 0.036, "volume": 13022955.0}, {"date": "2026-08-26", "close": 0.031, "volume": 6248796.0}, {"date": "2026-08-27", "close": 0.033, "volume": 4357862.0}, {"date": "2026-08-28", "close": 0.034, "volume": 3891566.0}, {"date": "2026-08-31", "close": 0.03, "volume": 2367055.0}, {"date": "2026-09-01", "close": 0.032, "volume": 1930788.0}, {"date": "2026-09-02", "close": 0.033, "volume": 3128578.0}, {"date": "2026-09-03", "close": 0.033, "volume": 1957541.0}, {"date": "2026-09-04", "close": 0.033, "volume": 1832379.0}, {"date": "2026-09-07", "close": 0.034, "volume": 226005.0}, {"date": "2026-09-08", "close": 0.033, "volume": 2545255.0}, {"date": "2026-09-09", "close": 0.033, "volume": 2271713.0}, {"date": "2026-09-10", "close": 0.031, "volume": 1519521.0}, {"date": "2026-09-11", "close": 0.03, "volume": 2933595.0}, {"date": "2026-09-14", "close": 0.029, "volume": 1055681.0}, {"date": "2026-09-15", "close": 0.028, "volume": 2349772.0}, {"date": "2026-09-16", "close": 0.028, "volume": 1123309.0}, {"date": "2026-09-17", "close": 0.026, "volume": 2978702.0}, {"date": "2026-09-18", "close": 0.0265, "volume": 1681713.0}], "refreshing": true}