{"ticker": "EUR", "overview": {"name": "European Lithium 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": "EUR", "has_prices": true, "as_of": "2026-08-07", "last": 0.295, "prev_close": 0.29, "change": 0.0050000000000000044, "change_pct": 0.017241379310344845, "session_volume": 3836445.0, "vwap_5": 0.28474223185670006, "vwap_20": 0.28683376495719287, "vwap_60": 0.3891443341781428, "vwap_250": 0.2813975054048257, "high_52w": 0.485, "low_52w": 0.15, "avg_volume_20": 5649865.3, "sessions": 400, "market_cap": {"value": 613945816.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157370", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157370", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "ASX-03143839", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EUR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143839", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}, {"id": "ASX-03131207", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131207", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "ASX-03121714", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EUR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121714", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130551}, {"id": "ASX3Y-03114111-1", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Limited", "who": "Michael Carter", "who_key": "Michael Carter", "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": "Michael Carter files a notice on EUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114111", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "ASX3Y-03114110-1", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Limited", "who": "Malcolm Day", "who_key": "Malcolm Day", "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": "Malcolm Day lodges a filing in EUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114110", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "ASX3Y-03114112-1", "src": "ASX", "ticker": "EUR", "cik": "", "company": "European Lithium Limited", "company_raw": "European Lithium Limited", "who": "Mykhailo Zhernov", "who_key": "Mykhailo Zhernov", "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: Mykhailo Zhernov and EUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114112", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Bank of America Corporation and its related bodies corporate (See", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153311-6A1351463", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Day", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Day", "notice_type": "3Y", "direct_shares": 193019.0, "indirect_shares": 23693019.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect (1) Pixsell Pty Ltd ATFT Pixsell Unit Trust (A company in which Mr Day is a Dire", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114110-6A1335380", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carter", "notice_type": "3Y", "direct_shares": 12028317.0, "indirect_shares": 7000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114111-6A1335381", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": 10778317.0, "indirect_shares": 30000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. B) Millstone and Company Global DWE -LLC (Relevant interest pursuant to section 608(3)(b)", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114112-6A1335382", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Day", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Day", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Day", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Day", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mykhailo Zhernov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/eur", "needs_ocr": 0}], "directors": [{"name": "Tony Sage", "first_seen": "2017-11-29", "last_seen": "2025-12-03", "status": "current", "notices": 33}, {"name": "Mykhailo Zhernov", "first_seen": "2021-12-24", "last_seen": "2026-07-24", "status": "current", "notices": 16}, {"name": "Michael Carter", "first_seen": "2021-08-19", "last_seen": "2026-07-24", "status": "current", "notices": 18}, {"name": "Malcolm Day", "first_seen": "2017-11-29", "last_seen": "2026-07-24", "status": "current", "notices": 31}, {"name": "Antony Sage", "first_seen": "2016-12-27", "last_seen": "2016-12-27", "status": "past", "notices": 1}, {"name": "Sage", "first_seen": "2017-08-08", "last_seen": "2017-08-08", "status": "past", "notices": 1}, {"name": "Stefan Muller", "first_seen": "2017-10-19", "last_seen": "2019-12-11", "status": "past", "notices": 10}, {"name": "Tim Turner", "first_seen": "2020-03-05", "last_seen": "2020-03-05", "status": "past", "notices": 1}, {"name": "Kimon Gkomozias", "first_seen": "2020-09-01", "last_seen": "2020-09-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155084-6A1352325"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - EUR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154649-6A1352102"}, {"date": "2026-10-27", "form": "Takeover Announcements/Scheme Announcements", "title": "Option Scheme Consideration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154342-6A1351956"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Suspension from Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153923-6A1351704"}, {"date": "2026-10-27", "form": "Takeover Announcements/Scheme Announcements", "title": "Schemes become Effective", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153704-6A1351651"}], "performance": {"ticker": "EUR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-02", "close": 2.9426859, "volume": 49628.0}, {"date": "2010-12-03", "close": 2.9426859, "volume": 31274.0}, {"date": "2010-12-06", "close": 2.77920335, "volume": 16301.0}, {"date": "2010-12-07", "close": 2.77920335, "volume": 25079.0}, {"date": "2010-12-08", "close": 2.697462075, "volume": 34866.0}, {"date": "2010-12-09", "close": 2.697462075, "volume": 5658.0}, {"date": "2010-12-10", "close": 2.6157208, "volume": 14399.0}, {"date": "2010-12-13", "close": 2.77920335, "volume": 2942.0}, {"date": "2010-12-15", "close": 2.77920335, "volume": 7034.0}, {"date": "2010-12-16", "close": 2.697462075, "volume": 5811.0}, {"date": "2010-12-17", "close": 2.77920335, "volume": 6904.0}, {"date": "2010-12-20", "close": 2.77920335, "volume": 1223.0}, {"date": "2010-12-21", "close": 2.860944625, "volume": 245.0}, {"date": "2010-12-22", "close": 3.10616845, "volume": 28725.0}, {"date": "2010-12-23", "close": 3.10616845, "volume": 2753.0}, {"date": "2010-12-24", "close": 3.10616845, "volume": 3670.0}, {"date": "2010-12-29", "close": 3.269651, "volume": 12234.0}, {"date": "2010-12-30", "close": 3.269651, "volume": 3352.0}, {"date": "2010-12-31", "close": 3.269651, "volume": 918.0}, {"date": "2011-01-04", "close": 3.10616845, "volume": 4594.0}, {"date": "2011-01-05", "close": 3.10616845, "volume": 8203.0}, {"date": "2011-01-06", "close": 3.024427175, "volume": 4007.0}, {"date": "2011-01-07", "close": 3.187909725, "volume": 4290.0}, {"date": "2011-01-10", "close": 3.024427175, "volume": 8810.0}, {"date": "2011-01-11", "close": 3.024427175, "volume": 12234.0}, {"date": "2011-01-12", "close": 3.10616845, "volume": 184.0}, {"date": "2011-01-13", "close": 3.10616845, "volume": 14812.0}, {"date": "2011-01-14", "close": 3.10616845, "volume": 4588.0}, {"date": "2011-01-17", "close": 3.351392275, "volume": 54930.0}, {"date": "2011-01-18", "close": 3.187909725, "volume": 3349.0}, {"date": "2011-01-19", "close": 3.269651, "volume": 7356.0}, {"date": "2011-01-20", "close": 3.10616845, "volume": 15892.0}, {"date": "2011-01-21", "close": 3.10616845, "volume": 3407.0}, {"date": "2011-01-24", "close": 2.9426859, "volume": 1358.0}, {"date": "2011-01-25", "close": 2.9426859, "volume": 8710.0}, {"date": "2011-01-27", "close": 2.9426859, "volume": 11350.0}, {"date": "2011-01-28", "close": 3.10616845, "volume": 11588.0}, {"date": "2011-01-31", "close": 3.10616845, "volume": 3301.0}, {"date": "2011-02-01", "close": 3.187909725, "volume": 13794.0}, {"date": "2011-02-02", "close": 3.187909725, "volume": 9420.0}, {"date": "2011-02-03", "close": 3.187909725, "volume": 15893.0}, {"date": "2011-02-04", "close": 3.10616845, "volume": 11871.0}, {"date": "2011-02-07", "close": 3.187909725, "volume": 30142.0}, {"date": "2011-02-08", "close": 3.187909725, "volume": 33128.0}, {"date": "2011-02-09", "close": 3.514874825, "volume": 28447.0}, {"date": "2011-02-10", "close": 3.9235812, "volume": 35661.0}, {"date": "2011-02-11", "close": 3.76009865, "volume": 20330.0}, {"date": "2011-02-14", "close": 3.9235812, "volume": 24572.0}, {"date": "2011-02-15", "close": 3.76009865, "volume": 9881.0}, {"date": "2011-02-16", "close": 3.76009865, "volume": 6947.0}, {"date": "2011-02-17", "close": 3.76009865, "volume": 14946.0}, {"date": "2011-02-18", "close": 4.08706375, "volume": 28021.0}, {"date": "2011-02-21", "close": 3.841839925, "volume": 33129.0}, {"date": "2011-02-22", "close": 3.678357375, "volume": 16339.0}, {"date": "2011-02-23", "close": 3.43313355, "volume": 14656.0}, {"date": "2011-02-24", "close": 3.76009865, "volume": 1019.0}, {"date": "2011-02-28", "close": 3.76009865, "volume": 18971.0}, {"date": "2011-03-01", "close": 3.5966161, "volume": 12887.0}, {"date": "2011-03-02", "close": 3.269651, "volume": 38114.0}, {"date": "2011-03-03", "close": 3.5966161, "volume": 6508.0}, {"date": "2011-03-04", "close": 3.76009865, "volume": 7912.0}, {"date": "2011-03-07", "close": 3.76009865, "volume": 1025.0}, {"date": "2011-03-08", "close": 3.269651, "volume": 10005.0}, {"date": "2011-03-09", "close": 3.269651, "volume": 4392.0}, {"date": "2011-03-10", "close": 3.269651, "volume": 2157.0}, {"date": "2011-03-11", "close": 3.187909725, "volume": 6117.0}, {"date": "2011-03-14", "close": 2.77920335, "volume": 8203.0}, {"date": "2011-03-15", "close": 2.77920335, "volume": 500.0}, {"date": "2011-03-16", "close": 3.269651, "volume": 5005.0}, {"date": "2011-03-17", "close": 3.43313355, "volume": 3970.0}, {"date": "2011-03-18", "close": 3.269651, "volume": 10996.0}, {"date": "2011-03-22", "close": 3.269651, "volume": 17697.0}, {"date": "2011-03-23", "close": 3.269651, "volume": 1396.0}, {"date": "2011-03-24", "close": 3.43313355, "volume": 622.0}, {"date": "2011-03-25", "close": 3.5966161, "volume": 5498.0}, {"date": "2011-03-28", "close": 3.5966161, "volume": 2401.0}, {"date": "2011-03-29", "close": 3.351392275, "volume": 15022.0}, {"date": "2011-03-31", "close": 3.269651, "volume": 4588.0}, {"date": "2011-04-04", "close": 3.43313355, "volume": 9958.0}, {"date": "2011-04-06", "close": 3.43313355, "volume": 306.0}, {"date": "2011-04-07", "close": 3.5966161, "volume": 4098.0}, {"date": "2011-04-08", "close": 3.678357375, "volume": 7340.0}, {"date": "2011-04-11", "close": 3.43313355, "volume": 9053.0}, {"date": "2011-04-12", "close": 3.841839925, "volume": 23570.0}, {"date": "2011-04-13", "close": 3.9235812, "volume": 20753.0}, {"date": "2011-04-14", "close": 3.678357375, "volume": 22936.0}, {"date": "2011-04-15", "close": 3.5966161, "volume": 12173.0}, {"date": "2011-04-18", "close": 3.841839925, "volume": 6117.0}, {"date": "2011-04-19", "close": 3.9235812, "volume": 71631.0}, {"date": "2011-04-20", "close": 3.9235812, "volume": 12403.0}, {"date": "2011-04-21", "close": 4.08706375, "volume": 9622.0}, {"date": "2011-04-27", "close": 4.168805025, "volume": 7149.0}, {"date": "2011-04-28", "close": 3.9235812, "volume": 9419.0}, {"date": "2011-04-29", "close": 3.5966161, "volume": 5546.0}, {"date": "2011-05-02", "close": 3.76009865, "volume": 9866.0}, {"date": "2011-05-03", "close": 3.9235812, "volume": 5839.0}, {"date": "2011-05-04", "close": 3.43313355, "volume": 5236.0}, {"date": "2011-05-05", "close": 3.43313355, "volume": 7636.0}, {"date": "2011-05-06", "close": 3.43313355, "volume": 1957.0}, {"date": "2011-05-09", "close": 3.841839925, "volume": 14425.0}, {"date": "2011-05-10", "close": 3.841839925, "volume": 27268.0}, {"date": "2011-05-11", "close": 3.9235812, "volume": 14663.0}, {"date": "2011-05-12", "close": 3.678357375, "volume": 12918.0}, {"date": "2011-05-13", "close": 3.43313355, "volume": 30126.0}, {"date": "2011-05-16", "close": 3.10616845, "volume": 6499.0}, {"date": "2011-05-17", "close": 3.10616845, "volume": 2471.0}, {"date": "2011-05-18", "close": 3.10616845, "volume": 6147.0}, {"date": "2011-05-19", "close": 2.9426859, "volume": 2639.0}, {"date": "2011-05-20", "close": 3.10616845, "volume": 14632.0}, {"date": "2011-05-23", "close": 2.9426859, "volume": 2412.0}, {"date": "2011-05-24", "close": 3.10616845, "volume": 10196.0}, {"date": "2011-05-25", "close": 3.10616845, "volume": 1972.0}, {"date": "2011-05-26", "close": 3.187909725, "volume": 2802.0}, {"date": "2011-05-27", "close": 3.187909725, "volume": 532.0}, {"date": "2011-06-01", "close": 3.10616845, "volume": 1972.0}, {"date": "2011-06-02", "close": 3.187909725, "volume": 309.0}, {"date": "2011-06-03", "close": 2.9426859, "volume": 8826.0}, {"date": "2011-06-06", "close": 2.9426859, "volume": 1266.0}, {"date": "2011-06-07", "close": 2.9426859, "volume": 336.0}, {"date": "2011-06-08", "close": 2.9426859, "volume": 2847.0}, {"date": "2011-06-09", "close": 3.187909725, "volume": 10223.0}, {"date": "2011-06-14", "close": 3.024427175, "volume": 4588.0}, {"date": "2011-06-15", "close": 2.9426859, "volume": 3914.0}, {"date": "2011-06-16", "close": 2.533979525, "volume": 5199.0}, {"date": "2011-06-17", "close": 2.370496975, "volume": 17241.0}, {"date": "2011-06-20", "close": 2.45223825, "volume": 3181.0}, {"date": "2011-06-21", "close": 2.370496975, "volume": 8533.0}, {"date": "2011-06-22", "close": 2.370496975, "volume": 1214.0}, {"date": "2011-06-23", "close": 2.2887557, "volume": 1346.0}, {"date": "2011-06-24", "close": 2.370496975, "volume": 2913.0}, {"date": "2011-06-27", "close": 2.2887557, "volume": 4037.0}, {"date": "2011-06-28", "close": 2.12527315, "volume": 3670.0}, {"date": "2011-06-29", "close": 1.9617906, "volume": 10399.0}, {"date": "2011-06-30", "close": 2.2887557, "volume": 18084.0}, {"date": "2011-07-01", "close": 2.2887557, "volume": 9167.0}, {"date": "2011-07-07", "close": 2.2887557, "volume": 1345.0}, {"date": "2011-07-11", "close": 2.2887557, "volume": 6117.0}, {"date": "2011-07-12", "close": 2.2887557, "volume": 1223.0}, {"date": "2011-07-13", "close": 2.12527315, "volume": 1866.0}, {"date": "2011-07-14", "close": 2.207014425, "volume": 391.0}, {"date": "2011-07-18", "close": 2.12527315, "volume": 7679.0}, {"date": "2011-07-19", "close": 2.12527315, "volume": 934.0}, {"date": "2011-07-20", "close": 2.12527315, "volume": 11652.0}, {"date": "2011-07-21", "close": 2.043531875, "volume": 2630.0}, {"date": "2011-07-22", "close": 1.6348255, "volume": 9237.0}, {"date": "2011-07-25", "close": 1.6348255, "volume": 4017.0}, {"date": "2011-07-27", "close": 1.880049325, "volume": 7005.0}, {"date": "2011-07-28", "close": 1.79830805, "volume": 1835.0}, {"date": "2011-07-29", "close": 1.716566775, "volume": 1092.0}, {"date": "2011-08-01", "close": 1.618477245, "volume": 22794.0}, {"date": "2011-08-02", "close": 1.6348255, "volume": 3043.0}, {"date": "2011-08-03", "close": 1.553084225, "volume": 7319.0}, {"date": "2011-08-05", "close": 1.389601675, "volume": 6576.0}, {"date": "2011-08-08", "close": 1.3078604, "volume": 13202.0}, {"date": "2011-08-09", "close": 1.3078604, "volume": 26.0}, {"date": "2011-08-10", "close": 1.47134295, "volume": 8258.0}, {"date": "2011-08-11", "close": 1.47134295, "volume": 340.0}, {"date": "2011-08-12", "close": 1.47134295, "volume": 2413.0}, {"date": "2011-08-15", "close": 1.520387715, "volume": 1223.0}, {"date": "2011-08-16", "close": 1.553084225, "volume": 1957.0}, {"date": "2011-08-19", "close": 1.487691205, "volume": 1835.0}, {"date": "2011-08-22", "close": 1.487691205, "volume": 1223.0}, {"date": "2011-08-23", "close": 1.50403946, "volume": 1529.0}, {"date": "2011-08-24", "close": 1.53673597, "volume": 370.0}, {"date": "2011-08-26", "close": 1.47134295, "volume": 10430.0}, {"date": "2011-09-01", "close": 1.43864644, "volume": 489.0}, {"date": "2011-09-02", "close": 1.389601675, "volume": 1652.0}, {"date": "2011-09-05", "close": 1.356905165, "volume": 306.0}, {"date": "2011-09-06", "close": 1.3078604, "volume": 92.0}, {"date": "2011-09-09", "close": 1.226119125, "volume": 1223.0}, {"date": "2011-09-12", "close": 1.3623546, "volume": 2248.0}, {"date": "2011-09-22", "close": 1.416848784, "volume": 8094.0}, {"date": "2011-09-23", "close": 1.45317824, "volume": 8808.0}, {"date": "2011-09-27", "close": 1.27153096, "volume": 3358.0}, {"date": "2011-09-30", "close": 1.08988368, "volume": 6212.0}, {"date": "2011-10-03", "close": 1.08988368, "volume": 2075.0}, {"date": "2011-10-10", "close": 1.08988368, "volume": 9302.0}, {"date": "2012-07-03", "close": 0.6673302, "volume": 20423.0}, {"date": "2012-07-04", "close": 0.6673302, "volume": 31319.0}, {"date": "2012-07-06", "close": 0.6673302, "volume": 5245.0}, {"date": "2012-07-11", "close": 0.6673302, "volume": 14985.0}, {"date": "2012-07-12", "close": 0.6673302, "volume": 17982.0}, {"date": "2012-07-16", "close": 0.6673302, "volume": 6893.0}, {"date": "2012-07-17", "close": 0.56723067, "volume": 87.0}, {"date": "2012-07-18", "close": 0.56723067, "volume": 3746.0}, {"date": "2012-07-20", "close": 0.6673302, "volume": 5994.0}, {"date": "2012-07-26", "close": 0.60059718, "volume": 1499.0}, {"date": "2012-07-27", "close": 0.60059718, "volume": 4496.0}, {"date": "2012-07-30", "close": 0.6673302, "volume": 7493.0}, {"date": "2012-07-31", "close": 0.53386416, "volume": 6083.0}, {"date": "2012-08-03", "close": 0.60059718, "volume": 17248.0}, {"date": "2012-08-06", "close": 0.56723067, "volume": 11988.0}, {"date": "2012-08-08", "close": 0.53386416, "volume": 5694.0}, {"date": "2012-08-09", "close": 0.50049765, "volume": 2095.0}, {"date": "2012-08-10", "close": 0.56723067, "volume": 596.0}, {"date": "2012-08-14", "close": 0.53386416, "volume": 1483.0}, {"date": "2012-08-16", "close": 0.53386416, "volume": 6653.0}, {"date": "2012-08-20", "close": 0.50049765, "volume": 2997.0}, {"date": "2012-08-21", "close": 0.46713114, "volume": 2922.0}, {"date": "2012-08-22", "close": 0.46713114, "volume": 1499.0}, {"date": "2012-08-29", "close": 0.50049765, "volume": 14985.0}, {"date": "2012-08-30", "close": 0.53386416, "volume": 12.0}, {"date": "2012-08-31", "close": 0.46713114, "volume": 19862.0}, {"date": "2012-09-06", "close": 0.43376463, "volume": 1184.0}, {"date": "2012-09-07", "close": 0.50049765, "volume": 39.0}, {"date": "2012-09-10", "close": 0.63396369, "volume": 39022.0}, {"date": "2012-09-11", "close": 0.60059718, "volume": 25245.0}, {"date": "2012-09-13", "close": 0.60059718, "volume": 7493.0}, {"date": "2012-09-14", "close": 0.60059718, "volume": 40130.0}, {"date": "2012-09-18", "close": 0.53386416, "volume": 34406.0}, {"date": "2012-09-19", "close": 0.56723067, "volume": 16474.0}, {"date": "2012-09-20", "close": 0.63396369, "volume": 36294.0}, {"date": "2012-09-21", "close": 0.6673302, "volume": 75675.0}, {"date": "2012-09-24", "close": 0.6673302, "volume": 76664.0}, {"date": "2012-09-25", "close": 0.63396369, "volume": 7493.0}, {"date": "2012-09-26", "close": 0.63396369, "volume": 4496.0}, {"date": "2012-09-27", "close": 0.6673302, "volume": 31319.0}, {"date": "2012-09-28", "close": 0.56723067, "volume": 22178.0}, {"date": "2012-10-01", "close": 0.50049765, "volume": 6890.0}, {"date": "2012-10-02", "close": 0.56723067, "volume": 50350.0}, {"date": "2012-10-03", "close": 0.50049765, "volume": 7493.0}, {"date": "2012-10-04", "close": 0.56723067, "volume": 10490.0}, {"date": "2012-10-05", "close": 0.50049765, "volume": 16277.0}, {"date": "2012-10-09", "close": 0.53386416, "volume": 3184.0}, {"date": "2012-10-10", "close": 0.53386416, "volume": 1368.0}, {"date": "2012-10-15", "close": 0.50049765, "volume": 11074.0}, {"date": "2012-10-16", "close": 0.56723067, "volume": 15485.0}, {"date": "2012-10-18", "close": 0.46713114, "volume": 6993.0}, {"date": "2012-10-19", "close": 0.46713114, "volume": 12863.0}, {"date": "2012-10-22", "close": 0.46713114, "volume": 8691.0}, {"date": "2012-10-23", "close": 0.43376463, "volume": 14386.0}, {"date": "2012-10-25", "close": 0.43376463, "volume": 96.0}, {"date": "2012-10-30", "close": 0.36703161, "volume": 36713.0}, {"date": "2012-11-01", "close": 0.30029859, "volume": 3496.0}, {"date": "2012-11-05", "close": 0.36703161, "volume": 8991.0}, {"date": "2012-11-07", "close": 0.36703161, "volume": 3719.0}, {"date": "2012-11-08", "close": 0.40039812, "volume": 9986.0}, {"date": "2012-11-12", "close": 0.40039812, "volume": 7300.0}, {"date": "2012-11-15", "close": 0.50049765, "volume": 19854.0}, {"date": "2012-11-16", "close": 0.60059718, "volume": 52748.0}, {"date": "2012-11-19", "close": 0.60059718, "volume": 28022.0}, {"date": "2012-11-20", "close": 0.50049765, "volume": 3956.0}, {"date": "2012-11-21", "close": 0.56723067, "volume": 7642.0}, {"date": "2012-11-23", "close": 0.43376463, "volume": 1049.0}, {"date": "2012-11-27", "close": 0.40039812, "volume": 14985.0}, {"date": "2012-11-28", "close": 0.3336651, "volume": 18062.0}, {"date": "2012-11-29", "close": 0.3336651, "volume": 345.0}, {"date": "2012-11-30", "close": 0.3336651, "volume": 774.0}, {"date": "2012-12-04", "close": 0.30029859, "volume": 20829.0}, {"date": "2012-12-06", "close": 0.26693208, "volume": 1499.0}, {"date": "2012-12-14", "close": 0.30029859, "volume": 5994.0}, {"date": "2012-12-17", "close": 0.36703161, "volume": 2997.0}, {"date": "2012-12-19", "close": 0.30029859, "volume": 33267.0}, {"date": "2012-12-20", "close": 0.26693208, "volume": 8991.0}, {"date": "2012-12-21", "close": 0.3336651, "volume": 3524.0}, {"date": "2012-12-24", "close": 0.26693208, "volume": 1499.0}, {"date": "2012-12-27", "close": 0.30029859, "volume": 1954.0}, {"date": "2012-12-28", "close": 0.30029859, "volume": 19188.0}, {"date": "2013-01-02", "close": 0.30029859, "volume": 300.0}, {"date": "2013-01-04", "close": 0.26693208, "volume": 59940.0}, {"date": "2013-01-08", "close": 0.26693208, "volume": 1548.0}, {"date": "2013-01-09", "close": 0.26693208, "volume": 7493.0}, {"date": "2013-01-10", "close": 0.26693208, "volume": 12585.0}, {"date": "2013-01-11", "close": 0.26693208, "volume": 5397.0}, {"date": "2013-01-16", "close": 0.30029859, "volume": 4496.0}, {"date": "2013-01-17", "close": 0.30029859, "volume": 8991.0}, {"date": "2013-01-18", "close": 0.30029859, "volume": 1499.0}, {"date": "2013-01-21", "close": 0.30029859, "volume": 4371.0}, {"date": "2013-01-22", "close": 0.26693208, "volume": 22026.0}, {"date": "2013-01-23", "close": 0.23356557, "volume": 15226.0}, {"date": "2013-01-24", "close": 0.30029859, "volume": 1558.0}, {"date": "2013-01-25", "close": 0.30029859, "volume": 20087.0}, {"date": "2013-01-29", "close": 0.3336651, "volume": 14985.0}, {"date": "2013-01-31", "close": 0.3336651, "volume": 300.0}, {"date": "2013-02-01", "close": 0.36703161, "volume": 27423.0}, {"date": "2013-02-04", "close": 0.3336651, "volume": 26374.0}, {"date": "2013-02-07", "close": 0.3336651, "volume": 165.0}, {"date": "2013-02-08", "close": 0.36703161, "volume": 4181.0}, {"date": "2013-02-15", "close": 0.3336651, "volume": 11988.0}, {"date": "2013-02-20", "close": 0.30029859, "volume": 1918.0}, {"date": "2013-02-21", "close": 0.40039812, "volume": 7043.0}, {"date": "2013-02-22", "close": 0.3336651, "volume": 7792.0}, {"date": "2013-02-25", "close": 0.30029859, "volume": 28921.0}, {"date": "2013-02-26", "close": 0.30029859, "volume": 1678.0}, {"date": "2013-02-27", "close": 0.30029859, "volume": 2817.0}, {"date": "2013-02-28", "close": 0.26693208, "volume": 5582.0}, {"date": "2013-03-07", "close": 0.3336651, "volume": 17982.0}, {"date": "2013-03-08", "close": 0.26693208, "volume": 749.0}, {"date": "2013-03-13", "close": 0.40039812, "volume": 6054.0}, {"date": "2013-03-14", "close": 0.36703161, "volume": 14196.0}, {"date": "2013-03-15", "close": 0.3336651, "volume": 3956.0}, {"date": "2013-03-18", "close": 0.26693208, "volume": 4196.0}, {"date": "2013-03-19", "close": 0.40039812, "volume": 1499.0}, {"date": "2013-03-20", "close": 0.40039812, "volume": 23017.0}, {"date": "2013-03-21", "close": 0.36703161, "volume": 899.0}, {"date": "2013-03-22", "close": 0.43376463, "volume": 899.0}, {"date": "2013-03-25", "close": 0.3336651, "volume": 6144.0}, {"date": "2013-03-27", "close": 0.30029859, "volume": 659.0}, {"date": "2013-04-02", "close": 0.26693208, "volume": 2458.0}, {"date": "2013-04-04", "close": 0.26693208, "volume": 32967.0}, {"date": "2013-04-08", "close": 0.26693208, "volume": 599.0}, {"date": "2013-04-10", "close": 0.26693208, "volume": 2083.0}, {"date": "2013-04-11", "close": 0.30029859, "volume": 300.0}, {"date": "2013-04-15", "close": 0.26693208, "volume": 270.0}, {"date": "2013-04-16", "close": 0.16683255, "volume": 70161.0}, {"date": "2013-04-18", "close": 0.13346604, "volume": 23976.0}, {"date": "2013-04-19", "close": 0.13346604, "volume": 24725.0}, {"date": "2013-04-22", "close": 0.13346604, "volume": 19481.0}, {"date": "2013-04-24", "close": 0.10009953, "volume": 6743.0}, {"date": "2013-04-26", "close": 0.13346604, "volume": 4436.0}, {"date": "2013-04-29", "close": 0.13346604, "volume": 1201.0}, {"date": "2013-05-01", "close": 0.13346604, "volume": 3198.0}, {"date": "2013-05-02", "close": 0.13346604, "volume": 2796.0}, {"date": "2013-05-03", "close": 0.16683255, "volume": 261.0}, {"date": "2013-05-06", "close": 0.16683255, "volume": 14985.0}, {"date": "2013-05-07", "close": 0.20019906, "volume": 38657.0}, {"date": "2013-05-08", "close": 0.13346604, "volume": 30210.0}, {"date": "2013-05-09", "close": 0.13346604, "volume": 54098.0}, {"date": "2013-05-10", "close": 0.16683255, "volume": 7493.0}, {"date": "2013-05-13", "close": 0.13346604, "volume": 11280.0}, {"date": "2013-05-14", "close": 0.13346604, "volume": 12048.0}, {"date": "2013-05-16", "close": 0.16683255, "volume": 3087.0}, {"date": "2013-05-17", "close": 0.13346604, "volume": 1481.0}, {"date": "2013-05-21", "close": 0.16683255, "volume": 14491.0}, {"date": "2013-05-23", "close": 0.13346604, "volume": 16484.0}, {"date": "2013-05-27", "close": 0.13346604, "volume": 2997.0}, {"date": "2013-05-29", "close": 0.10009953, "volume": 20979.0}, {"date": "2013-05-30", "close": 0.10009953, "volume": 517.0}, {"date": "2013-06-04", "close": 0.3336651, "volume": 1082564.0}, {"date": "2013-06-05", "close": 0.26693208, "volume": 421359.0}, {"date": "2013-06-06", "close": 0.30029859, "volume": 87233.0}, {"date": "2013-06-07", "close": 0.26693208, "volume": 8054.0}, {"date": "2013-06-11", "close": 0.26693208, "volume": 48648.0}, {"date": "2013-06-12", "close": 0.30029859, "volume": 56511.0}, {"date": "2013-06-13", "close": 0.23356557, "volume": 18420.0}, {"date": "2013-06-14", "close": 0.26693208, "volume": 2814.0}, {"date": "2013-06-18", "close": 0.23356557, "volume": 3154.0}, {"date": "2013-06-19", "close": 0.23356557, "volume": 57612.0}, {"date": "2013-06-20", "close": 0.23356557, "volume": 29970.0}, {"date": "2013-06-21", "close": 0.23356557, "volume": 28472.0}, {"date": "2013-06-24", "close": 0.16683255, "volume": 100550.0}, {"date": "2013-06-25", "close": 0.20019906, "volume": 26973.0}, {"date": "2013-06-27", "close": 0.20019906, "volume": 8991.0}, {"date": "2013-06-28", "close": 0.20019906, "volume": 26973.0}, {"date": "2013-07-01", "close": 0.16683255, "volume": 240.0}, {"date": "2013-07-05", "close": 0.20019906, "volume": 26841.0}, {"date": "2013-07-08", "close": 0.16683255, "volume": 39468.0}, {"date": "2013-07-12", "close": 0.16683255, "volume": 2997.0}, {"date": "2013-07-16", "close": 0.20019906, "volume": 2999.0}, {"date": "2013-07-19", "close": 0.20019906, "volume": 11988.0}, {"date": "2013-07-22", "close": 0.20019906, "volume": 2863.0}, {"date": "2013-07-23", "close": 0.20019906, "volume": 2997.0}, {"date": "2013-07-26", "close": 0.20019906, "volume": 5994.0}, {"date": "2013-07-29", "close": 0.20019906, "volume": 11988.0}, {"date": "2013-07-31", "close": 0.20019906, "volume": 3011.0}, {"date": "2013-08-02", "close": 0.13346604, "volume": 45006.0}, {"date": "2013-08-05", "close": 0.16683255, "volume": 2997.0}, {"date": "2013-08-06", "close": 0.13346604, "volume": 50661.0}, {"date": "2013-08-09", "close": 0.13346604, "volume": 7493.0}, {"date": "2013-08-13", "close": 0.13346604, "volume": 69680.0}, {"date": "2013-08-15", "close": 0.13346604, "volume": 5095.0}, {"date": "2013-08-22", "close": 0.13346604, "volume": 2847.0}, {"date": "2013-08-26", "close": 0.16683255, "volume": 8841.0}, {"date": "2013-08-28", "close": 0.13346604, "volume": 14985.0}, {"date": "2013-08-29", "close": 0.13346604, "volume": 4496.0}, {"date": "2013-08-30", "close": 0.16683255, "volume": 4496.0}, {"date": "2013-09-03", "close": 0.13346604, "volume": 8467.0}, {"date": "2013-09-05", "close": 0.13346604, "volume": 87063.0}, {"date": "2013-09-06", "close": 0.10009953, "volume": 13735.0}, {"date": "2013-09-09", "close": 0.10009953, "volume": 29970.0}, {"date": "2013-09-10", "close": 0.10009953, "volume": 82136.0}, {"date": "2013-09-11", "close": 0.13346604, "volume": 6593.0}, {"date": "2013-09-13", "close": 0.10009953, "volume": 14985.0}, {"date": "2013-09-17", "close": 0.13346604, "volume": 7493.0}, {"date": "2013-09-20", "close": 0.13346604, "volume": 19078.0}, {"date": "2013-09-27", "close": 0.13346604, "volume": 4196.0}, {"date": "2013-09-30", "close": 0.10009953, "volume": 19481.0}, {"date": "2013-10-02", "close": 0.10009953, "volume": 5774.0}, {"date": "2013-10-03", "close": 0.13346604, "volume": 3746.0}, {"date": "2013-10-04", "close": 0.13346604, "volume": 3995.0}, {"date": "2013-10-08", "close": 0.10009953, "volume": 10342.0}, {"date": "2013-10-10", "close": 0.10009953, "volume": 72667.0}, {"date": "2013-10-11", "close": 0.13346604, "volume": 4016.0}, {"date": "2013-10-22", "close": 0.10009953, "volume": 5142.0}, {"date": "2013-10-23", "close": 0.10009953, "volume": 10197.0}, {"date": "2013-10-30", "close": 0.13346604, "volume": 34638.0}, {"date": "2013-11-01", "close": 0.13346604, "volume": 3526.0}, {"date": "2013-11-05", "close": 0.10009953, "volume": 12587.0}, {"date": "2013-11-06", "close": 0.10009953, "volume": 31768.0}, {"date": "2013-11-07", "close": 0.10009953, "volume": 4196.0}, {"date": "2013-11-08", "close": 0.10009953, "volume": 300.0}, {"date": "2013-11-19", "close": 0.10009953, "volume": 2287.0}, {"date": "2013-11-29", "close": 0.10009953, "volume": 150481.0}, {"date": "2013-12-13", "close": 0.06673302, "volume": 20979.0}, {"date": "2013-12-18", "close": 0.06673302, "volume": 53946.0}, {"date": "2014-01-03", "close": 0.06673302, "volume": 1499.0}, {"date": "2014-01-06", "close": 0.10009953, "volume": 24975.0}, {"date": "2014-01-08", "close": 0.10009953, "volume": 16784.0}, {"date": "2014-01-23", "close": 0.10009953, "volume": 5994.0}, {"date": "2014-01-24", "close": 0.10009953, "volume": 5994.0}, {"date": "2014-01-28", "close": 0.10009953, "volume": 8991.0}, {"date": "2014-01-30", "close": 0.10009953, "volume": 14985.0}, {"date": "2014-01-31", "close": 0.10009953, "volume": 8791.0}, {"date": "2014-02-04", "close": 0.06673302, "volume": 25654.0}, {"date": "2014-02-05", "close": 0.10009953, "volume": 7493.0}, {"date": "2014-02-10", "close": 0.06673302, "volume": 1499.0}, {"date": "2014-02-11", "close": 0.06673302, "volume": 2264.0}, {"date": "2014-02-17", "close": 0.06673302, "volume": 56943.0}, {"date": "2014-02-18", "close": 0.06673302, "volume": 26224.0}, {"date": "2014-02-21", "close": 0.10009953, "volume": 29970.0}, {"date": "2014-03-17", "close": 0.03336651, "volume": 125160.0}, {"date": "2014-03-19", "close": 0.06673302, "volume": 13970.0}, {"date": "2014-03-20", "close": 0.06673302, "volume": 7493.0}, {"date": "2014-03-21", "close": 0.06673302, "volume": 9620.0}, {"date": "2014-03-24", "close": 0.06673302, "volume": 29139.0}, {"date": "2014-03-25", "close": 0.03336651, "volume": 6.0}, {"date": "2014-03-26", "close": 0.03336651, "volume": 829.0}, {"date": "2014-03-28", "close": 0.06673302, "volume": 20158.0}, {"date": "2014-04-03", "close": 0.06673302, "volume": 19895.0}, {"date": "2014-04-11", "close": 0.06673302, "volume": 3394.0}, {"date": "2014-04-15", "close": 0.06673302, "volume": 26576.0}, {"date": "2014-04-24", "close": 0.03336651, "volume": 3521.0}, {"date": "2014-04-28", "close": 0.06673302, "volume": 66084.0}, {"date": "2014-04-29", "close": 0.06673302, "volume": 922.0}, {"date": "2014-04-30", "close": 0.06673302, "volume": 6.0}, {"date": "2014-05-06", "close": 0.06673302, "volume": 41783.0}, {"date": "2014-05-14", "close": 0.03336651, "volume": 1199.0}, {"date": "2014-05-15", "close": 0.06673302, "volume": 114030.0}, {"date": "2014-05-19", "close": 0.06673302, "volume": 13487.0}, {"date": "2014-05-22", "close": 0.06673302, "volume": 39645.0}, {"date": "2014-05-26", "close": 0.06673302, "volume": 79421.0}, {"date": "2014-05-27", "close": 0.06673302, "volume": 13487.0}, {"date": "2014-05-28", "close": 0.06673302, "volume": 8991.0}, {"date": "2014-06-03", "close": 0.06673302, "volume": 899.0}, {"date": "2014-06-04", "close": 0.06673302, "volume": 13787.0}, {"date": "2014-06-06", "close": 0.03336651, "volume": 2847.0}, {"date": "2014-06-10", "close": 0.03336651, "volume": 3705.0}, {"date": "2014-06-13", "close": 0.03336651, "volume": 1199.0}, {"date": "2014-06-17", "close": 0.03336651, "volume": 19514.0}, {"date": "2014-06-23", "close": 0.03336651, "volume": 63706.0}, {"date": "2014-06-24", "close": 0.03336651, "volume": 3596.0}, {"date": "2014-06-26", "close": 0.03336651, "volume": 277554.0}, {"date": "2014-06-27", "close": 0.03336651, "volume": 104298.0}, {"date": "2014-06-30", "close": 0.03336651, "volume": 14985.0}, {"date": "2014-07-01", "close": 0.06673302, "volume": 5245.0}, {"date": "2014-07-03", "close": 0.03336651, "volume": 75613.0}, {"date": "2014-07-04", "close": 0.03336651, "volume": 11301.0}, {"date": "2014-07-07", "close": 0.06673302, "volume": 8991.0}, {"date": "2014-07-30", "close": 0.06673302, "volume": 7493.0}, {"date": "2014-07-31", "close": 0.03336651, "volume": 29970.0}, {"date": "2014-08-06", "close": 0.06673302, "volume": 16484.0}, {"date": "2014-08-08", "close": 0.0519, "volume": 19268.0}, {"date": "2014-08-12", "close": 0.1038, "volume": 3854.0}, {"date": "2014-09-02", "close": 0.0519, "volume": 193.0}, {"date": "2014-09-05", "close": 0.0519, "volume": 1445.0}, {"date": "2014-09-09", "close": 0.0519, "volume": 1734.0}, {"date": "2014-09-11", "close": 0.1038, "volume": 57611.0}, {"date": "2014-09-22", "close": 0.1038, "volume": 184202.0}, {"date": "2014-09-25", "close": 0.1557, "volume": 108864.0}, {"date": "2014-09-26", "close": 0.1557, "volume": 113295.0}, {"date": "2014-09-30", "close": 0.1557, "volume": 19268.0}, {"date": "2014-10-01", "close": 0.1038, "volume": 2890.0}, {"date": "2014-10-03", "close": 0.1038, "volume": 9634.0}, {"date": "2014-11-24", "close": 0.0519, "volume": 21195.0}, {"date": "2014-11-28", "close": 0.0519, "volume": 29031.0}, {"date": "2014-12-03", "close": 0.0519, "volume": 2890.0}, {"date": "2014-12-16", "close": 0.0519, "volume": 2890.0}, {"date": "2014-12-17", "close": 0.0519, "volume": 63969.0}, {"date": "2015-01-06", "close": 0.0519, "volume": 5780.0}, {"date": "2015-01-08", "close": 0.0519, "volume": 21324.0}, {"date": "2015-01-14", "close": 0.0519, "volume": 405.0}, {"date": "2015-01-15", "close": 0.0519, "volume": 193.0}, {"date": "2015-01-16", "close": 0.0519, "volume": 2312.0}, {"date": "2015-01-19", "close": 0.0519, "volume": 9672.0}, {"date": "2015-01-30", "close": 0.0519, "volume": 19.0}, {"date": "2016-03-31", "close": 0.051, "volume": 2253396.0}, {"date": "2016-04-01", "close": 0.055, "volume": 615955.0}, {"date": "2016-04-04", "close": 0.072, "volume": 698304.0}, {"date": "2016-04-05", "close": 0.082, "volume": 2520966.0}, {"date": "2016-04-06", "close": 0.088, "volume": 1067794.0}, {"date": "2016-04-07", "close": 0.084, "volume": 996776.0}, {"date": "2016-04-08", "close": 0.083, "volume": 882394.0}, {"date": "2016-04-11", "close": 0.08, "volume": 786119.0}, {"date": "2016-04-12", "close": 0.084, "volume": 503300.0}, {"date": "2016-04-13", "close": 0.092, "volume": 1231365.0}, {"date": "2016-04-14", "close": 0.089, "volume": 220700.0}, {"date": "2016-04-15", "close": 0.11, "volume": 3921898.0}, {"date": "2016-04-18", "close": 0.11, "volume": 1541179.0}, {"date": "2016-04-19", "close": 0.13, "volume": 1812366.0}, {"date": "2016-04-20", "close": 0.12, "volume": 1929388.0}, {"date": "2016-04-21", "close": 0.105, "volume": 2097867.0}, {"date": "2016-04-22", "close": 0.11, "volume": 1891009.0}, {"date": "2016-04-26", "close": 0.11, "volume": 2161780.0}, {"date": "2016-04-27", "close": 0.105, "volume": 935400.0}, {"date": "2016-04-28", "close": 0.1, "volume": 410000.0}, {"date": "2016-04-29", "close": 0.105, "volume": 274281.0}, {"date": "2016-05-02", "close": 0.11, "volume": 878777.0}, {"date": "2016-05-03", "close": 0.083, "volume": 1659546.0}, {"date": "2016-09-20", "close": 0.058, "volume": 7597425.0}, {"date": "2016-09-21", "close": 0.06, "volume": 3933927.0}, {"date": "2016-09-22", "close": 0.058, "volume": 2870189.0}, {"date": "2016-09-23", "close": 0.06, "volume": 9561815.0}, {"date": "2016-09-26", "close": 0.06, "volume": 3426090.0}, {"date": "2016-09-27", "close": 0.056, "volume": 1853229.0}, {"date": "2016-09-28", "close": 0.056, "volume": 1175271.0}, {"date": "2016-09-29", "close": 0.058, "volume": 1088275.0}, {"date": "2016-09-30", "close": 0.055, "volume": 531967.0}, {"date": "2016-10-03", "close": 0.057, "volume": 1745067.0}, {"date": "2016-10-04", "close": 0.057, "volume": 858990.0}, {"date": "2016-10-05", "close": 0.063, "volume": 2545523.0}, {"date": "2016-10-06", "close": 0.069, "volume": 4084467.0}, {"date": "2016-10-07", "close": 0.069, "volume": 538426.0}, {"date": "2016-10-10", "close": 0.069, "volume": 813000.0}, {"date": "2016-10-11", "close": 0.071, "volume": 1600269.0}, {"date": "2016-10-12", "close": 0.07, "volume": 953795.0}, {"date": "2016-10-13", "close": 0.068, "volume": 1065763.0}, {"date": "2016-10-14", "close": 0.062, "volume": 2078423.0}, {"date": "2016-10-17", "close": 0.062, "volume": 1003769.0}, {"date": "2016-10-20", "close": 0.057, "volume": 1393960.0}, {"date": "2016-10-21", "close": 0.06, "volume": 892985.0}, {"date": "2016-10-24", "close": 0.053, "volume": 787625.0}, {"date": "2016-10-25", "close": 0.058, "volume": 722993.0}, {"date": "2016-10-26", "close": 0.058, "volume": 341641.0}, {"date": "2016-10-27", "close": 0.058, "volume": 506788.0}, {"date": "2016-10-28", "close": 0.062, "volume": 2286909.0}, {"date": "2016-10-31", "close": 0.062, "volume": 174400.0}, {"date": "2016-11-01", "close": 0.061, "volume": 270363.0}, {"date": "2016-11-02", "close": 0.061, "volume": 957170.0}, {"date": "2016-11-03", "close": 0.06, "volume": 458640.0}, {"date": "2016-11-04", "close": 0.059, "volume": 154800.0}, {"date": "2016-11-07", "close": 0.058, "volume": 502560.0}, {"date": "2016-11-08", "close": 0.064, "volume": 2983850.0}, {"date": "2016-11-09", "close": 0.06, "volume": 2663087.0}, {"date": "2016-11-10", "close": 0.069, "volume": 807237.0}, {"date": "2016-11-11", "close": 0.066, "volume": 1216367.0}, {"date": "2016-11-14", "close": 0.07, "volume": 1168896.0}, {"date": "2016-11-15", "close": 0.072, "volume": 654210.0}, {"date": "2016-11-16", "close": 0.07, "volume": 1267269.0}, {"date": "2016-11-17", "close": 0.066, "volume": 574703.0}, {"date": "2016-11-18", "close": 0.071, "volume": 488300.0}, {"date": "2016-11-21", "close": 0.065, "volume": 966341.0}, {"date": "2016-11-22", "close": 0.065, "volume": 418441.0}, {"date": "2016-11-23", "close": 0.062, "volume": 648506.0}, {"date": "2016-11-24", "close": 0.061, "volume": 104431.0}, {"date": "2016-11-25", "close": 0.062, "volume": 165000.0}, {"date": "2016-11-28", "close": 0.059, "volume": 878152.0}, {"date": "2016-11-29", "close": 0.058, "volume": 194774.0}, {"date": "2016-11-30", "close": 0.053, "volume": 581740.0}, {"date": "2016-12-01", "close": 0.053, "volume": 1220000.0}, {"date": "2016-12-02", "close": 0.048, "volume": 859819.0}, {"date": "2016-12-05", "close": 0.047, "volume": 422000.0}, {"date": "2016-12-06", "close": 0.045, "volume": 577975.0}, {"date": "2016-12-07", "close": 0.044, "volume": 668373.0}, {"date": "2016-12-08", "close": 0.056, "volume": 1440181.0}, {"date": "2016-12-09", "close": 0.055, "volume": 2528499.0}, {"date": "2016-12-12", "close": 0.057, "volume": 1473301.0}, {"date": "2016-12-13", "close": 0.06, "volume": 2050370.0}, {"date": "2016-12-14", "close": 0.06, "volume": 516815.0}, {"date": "2016-12-15", "close": 0.064, "volume": 734821.0}, {"date": "2016-12-16", "close": 0.06, "volume": 442718.0}, {"date": "2016-12-19", "close": 0.058, "volume": 96056.0}, {"date": "2016-12-20", "close": 0.056, "volume": 661227.0}, {"date": "2016-12-21", "close": 0.058, "volume": 884190.0}, {"date": "2016-12-22", "close": 0.056, "volume": 595713.0}, {"date": "2016-12-23", "close": 0.06, "volume": 631336.0}, {"date": "2016-12-28", "close": 0.055, "volume": 1518740.0}, {"date": "2016-12-29", "close": 0.058, "volume": 488000.0}, {"date": "2016-12-30", "close": 0.06, "volume": 245590.0}, {"date": "2017-01-03", "close": 0.055, "volume": 865000.0}, {"date": "2017-01-04", "close": 0.055, "volume": 29576.0}, {"date": "2017-01-05", "close": 0.06, "volume": 1423198.0}, {"date": "2017-01-06", "close": 0.061, "volume": 606424.0}, {"date": "2017-01-09", "close": 0.058, "volume": 185077.0}, {"date": "2017-01-10", "close": 0.059, "volume": 88225.0}, {"date": "2017-01-11", "close": 0.058, "volume": 395466.0}, {"date": "2017-01-12", "close": 0.063, "volume": 963236.0}, {"date": "2017-01-13", "close": 0.063, "volume": 225543.0}, {"date": "2017-01-16", "close": 0.064, "volume": 1200019.0}, {"date": "2017-01-17", "close": 0.063, "volume": 520755.0}, {"date": "2017-01-18", "close": 0.064, "volume": 485250.0}, {"date": "2017-01-19", "close": 0.063, "volume": 225003.0}, {"date": "2017-01-20", "close": 0.064, "volume": 550000.0}, {"date": "2017-01-23", "close": 0.063, "volume": 205000.0}, {"date": "2017-01-24", "close": 0.066, "volume": 1319791.0}, {"date": "2017-01-25", "close": 0.064, "volume": 800216.0}, {"date": "2017-01-27", "close": 0.057, "volume": 1202413.0}, {"date": "2017-01-30", "close": 0.056, "volume": 1669542.0}, {"date": "2017-01-31", "close": 0.054, "volume": 299913.0}, {"date": "2017-02-01", "close": 0.057, "volume": 888884.0}, {"date": "2017-02-02", "close": 0.062, "volume": 987506.0}, {"date": "2017-02-03", "close": 0.06, "volume": 5216.0}, {"date": "2017-02-06", "close": 0.06, "volume": 350000.0}, {"date": "2017-02-07", "close": 0.056, "volume": 779894.0}, {"date": "2017-02-08", "close": 0.058, "volume": 370342.0}, {"date": "2017-02-09", "close": 0.057, "volume": 467434.0}, {"date": "2017-02-10", "close": 0.054, "volume": 565864.0}, {"date": "2017-02-13", "close": 0.059, "volume": 1963680.0}, {"date": "2017-02-14", "close": 0.057, "volume": 1651001.0}, {"date": "2017-02-15", "close": 0.058, "volume": 3293895.0}, {"date": "2017-02-16", "close": 0.063, "volume": 1321548.0}, {"date": "2017-02-17", "close": 0.061, "volume": 2891108.0}, {"date": "2017-02-20", "close": 0.056, "volume": 1857632.0}, {"date": "2017-02-21", "close": 0.058, "volume": 345428.0}, {"date": "2017-02-22", "close": 0.058, "volume": 2178879.0}, {"date": "2017-02-23", "close": 0.057, "volume": 109274.0}, {"date": "2017-02-24", "close": 0.059, "volume": 436239.0}, {"date": "2017-02-27", "close": 0.06, "volume": 1626855.0}, {"date": "2017-02-28", "close": 0.061, "volume": 943417.0}, {"date": "2017-03-01", "close": 0.059, "volume": 7846.0}, {"date": "2017-03-02", "close": 0.06, "volume": 340311.0}, {"date": "2017-03-03", "close": 0.059, "volume": 100000.0}, {"date": "2017-03-07", "close": 0.054, "volume": 701545.0}, {"date": "2017-03-08", "close": 0.052, "volume": 1319065.0}, {"date": "2017-03-09", "close": 0.055, "volume": 1805500.0}, {"date": "2017-03-10", "close": 0.057, "volume": 115000.0}, {"date": "2017-03-13", "close": 0.056, "volume": 490000.0}, {"date": "2017-03-14", "close": 0.055, "volume": 1011701.0}, {"date": "2017-03-15", "close": 0.054, "volume": 240000.0}, {"date": "2017-03-16", "close": 0.055, "volume": 552300.0}, {"date": "2017-03-17", "close": 0.056, "volume": 617613.0}, {"date": "2017-03-20", "close": 0.053, "volume": 384215.0}, {"date": "2017-03-21", "close": 0.054, "volume": 134638.0}, {"date": "2017-03-22", "close": 0.054, "volume": 52954.0}, {"date": "2017-03-23", "close": 0.051, "volume": 1089741.0}, {"date": "2017-03-24", "close": 0.052, "volume": 50000.0}, {"date": "2017-03-27", "close": 0.051, "volume": 445260.0}, {"date": "2017-03-29", "close": 0.051, "volume": 186739.0}, {"date": "2017-03-30", "close": 0.052, "volume": 220961.0}, {"date": "2017-03-31", "close": 0.053, "volume": 251433.0}, {"date": "2017-04-03", "close": 0.055, "volume": 658684.0}, {"date": "2017-04-04", "close": 0.052, "volume": 37660.0}, {"date": "2017-04-05", "close": 0.058, "volume": 231801.0}, {"date": "2017-04-06", "close": 0.055, "volume": 10000.0}, {"date": "2017-04-07", "close": 0.054, "volume": 135000.0}, {"date": "2017-04-10", "close": 0.055, "volume": 631831.0}, {"date": "2017-04-11", "close": 0.052, "volume": 993255.0}, {"date": "2017-04-12", "close": 0.052, "volume": 65000.0}, {"date": "2017-04-13", "close": 0.052, "volume": 159737.0}, {"date": "2017-04-18", "close": 0.055, "volume": 250000.0}, {"date": "2017-04-19", "close": 0.055, "volume": 73463.0}, {"date": "2017-04-24", "close": 0.048, "volume": 371071.0}, {"date": "2017-04-26", "close": 0.05, "volume": 162.0}, {"date": "2017-04-27", "close": 0.05, "volume": 150000.0}, {"date": "2017-04-28", "close": 0.048, "volume": 40000.0}, {"date": "2017-05-01", "close": 0.052, "volume": 10000.0}, {"date": "2017-05-02", "close": 0.051, "volume": 481239.0}, {"date": "2017-05-03", "close": 0.047, "volume": 68191.0}, {"date": "2017-05-04", "close": 0.051, "volume": 584888.0}, {"date": "2017-05-05", "close": 0.051, "volume": 120000.0}, {"date": "2017-05-08", "close": 0.05, "volume": 8600.0}, {"date": "2017-05-09", "close": 0.049, "volume": 202040.0}, {"date": "2017-05-10", "close": 0.053, "volume": 550000.0}, {"date": "2017-05-15", "close": 0.05, "volume": 927134.0}, {"date": "2017-05-16", "close": 0.051, "volume": 1205221.0}, {"date": "2017-05-17", "close": 0.054, "volume": 1128312.0}, {"date": "2017-05-18", "close": 0.05, "volume": 429433.0}, {"date": "2017-05-19", "close": 0.049, "volume": 474827.0}, {"date": "2017-05-22", "close": 0.048, "volume": 773372.0}, {"date": "2017-05-23", "close": 0.048, "volume": 499185.0}, {"date": "2017-05-24", "close": 0.046, "volume": 61000.0}, {"date": "2017-05-25", "close": 0.049, "volume": 85000.0}, {"date": "2017-05-26", "close": 0.049, "volume": 15000.0}, {"date": "2017-05-29", "close": 0.045, "volume": 530750.0}, {"date": "2017-05-30", "close": 0.045, "volume": 165939.0}, {"date": "2017-05-31", "close": 0.043, "volume": 10000.0}, {"date": "2017-06-01", "close": 0.042, "volume": 250000.0}, {"date": "2017-06-05", "close": 0.042, "volume": 30000.0}, {"date": "2017-06-08", "close": 0.043, "volume": 1191081.0}, {"date": "2017-06-09", "close": 0.046, "volume": 1599270.0}, {"date": "2017-06-13", "close": 0.045, "volume": 778119.0}, {"date": "2017-06-14", "close": 0.045, "volume": 685111.0}, {"date": "2017-06-15", "close": 0.043, "volume": 428500.0}, {"date": "2017-06-16", "close": 0.043, "volume": 477100.0}, {"date": "2017-06-19", "close": 0.042, "volume": 47895.0}, {"date": "2017-06-20", "close": 0.042, "volume": 375000.0}, {"date": "2017-06-21", "close": 0.042, "volume": 97646.0}, {"date": "2017-06-22", "close": 0.041, "volume": 126114.0}, {"date": "2017-06-23", "close": 0.042, "volume": 354698.0}, {"date": "2017-06-26", "close": 0.041, "volume": 468421.0}, {"date": "2017-06-27", "close": 0.042, "volume": 293750.0}, {"date": "2017-06-28", "close": 0.041, "volume": 280000.0}, {"date": "2017-06-29", "close": 0.045, "volume": 305236.0}, {"date": "2017-06-30", "close": 0.044, "volume": 1367582.0}, {"date": "2017-07-03", "close": 0.045, "volume": 220000.0}, {"date": "2017-07-04", "close": 0.047, "volume": 191111.0}, {"date": "2017-07-27", "close": 0.049, "volume": 545000.0}, {"date": "2017-07-28", "close": 0.047, "volume": 1404350.0}, {"date": "2017-07-31", "close": 0.044, "volume": 338889.0}, {"date": "2017-08-01", "close": 0.042, "volume": 125287.0}, {"date": "2017-08-02", "close": 0.044, "volume": 326981.0}, {"date": "2017-08-03", "close": 0.041, "volume": 179400.0}, {"date": "2017-08-04", "close": 0.041, "volume": 184523.0}, {"date": "2017-08-07", "close": 0.041, "volume": 2360982.0}, {"date": "2017-08-08", "close": 0.04, "volume": 922385.0}, {"date": "2017-08-09", "close": 0.041, "volume": 1105667.0}, {"date": "2017-08-10", "close": 0.041, "volume": 611000.0}, {"date": "2017-08-11", "close": 0.043, "volume": 1284111.0}, {"date": "2017-08-14", "close": 0.045, "volume": 892389.0}, {"date": "2017-08-15", "close": 0.043, "volume": 2441816.0}, {"date": "2017-08-16", "close": 0.047, "volume": 82370.0}, {"date": "2017-08-18", "close": 0.044, "volume": 247891.0}, {"date": "2017-08-22", "close": 0.044, "volume": 521936.0}, {"date": "2017-08-23", "close": 0.043, "volume": 33249.0}, {"date": "2017-08-24", "close": 0.043, "volume": 33000.0}, {"date": "2017-08-25", "close": 0.042, "volume": 2106.0}, {"date": "2017-08-28", "close": 0.044, "volume": 112300.0}, {"date": "2017-08-29", "close": 0.042, "volume": 659835.0}, {"date": "2017-08-30", "close": 0.045, "volume": 888192.0}, {"date": "2017-09-01", "close": 0.045, "volume": 125000.0}, {"date": "2017-09-04", "close": 0.045, "volume": 139388.0}, {"date": "2017-09-05", "close": 0.046, "volume": 325000.0}, {"date": "2017-09-06", "close": 0.045, "volume": 534367.0}, {"date": "2017-09-07", "close": 0.045, "volume": 756758.0}, {"date": "2017-09-08", "close": 0.046, "volume": 1418500.0}, {"date": "2017-09-11", "close": 0.043, "volume": 1648033.0}, {"date": "2017-09-12", "close": 0.045, "volume": 1335830.0}, {"date": "2017-09-13", "close": 0.045, "volume": 575705.0}, {"date": "2017-09-14", "close": 0.043, "volume": 247000.0}, {"date": "2017-09-15", "close": 0.045, "volume": 308990.0}, {"date": "2017-09-18", "close": 0.052, "volume": 905260.0}, {"date": "2017-09-19", "close": 0.048, "volume": 818497.0}, {"date": "2017-09-20", "close": 0.053, "volume": 2336518.0}, {"date": "2017-09-21", "close": 0.051, "volume": 1311111.0}, {"date": "2017-09-22", "close": 0.053, "volume": 506149.0}, {"date": "2017-09-25", "close": 0.05, "volume": 758964.0}, {"date": "2017-09-26", "close": 0.05, "volume": 546072.0}, {"date": "2017-09-27", "close": 0.05, "volume": 370925.0}, {"date": "2017-09-28", "close": 0.052, "volume": 266142.0}, {"date": "2017-09-29", "close": 0.052, "volume": 57940.0}, {"date": "2017-10-02", "close": 0.055, "volume": 784331.0}, {"date": "2017-10-03", "close": 0.054, "volume": 289032.0}, {"date": "2017-10-04", "close": 0.053, "volume": 80568.0}, {"date": "2017-10-05", "close": 0.054, "volume": 1644613.0}, {"date": "2017-10-06", "close": 0.059, "volume": 3623320.0}, {"date": "2017-10-09", "close": 0.058, "volume": 3087432.0}, {"date": "2017-10-10", "close": 0.055, "volume": 2641588.0}, {"date": "2017-10-11", "close": 0.053, "volume": 904242.0}, {"date": "2017-10-12", "close": 0.054, "volume": 364999.0}, {"date": "2017-10-13", "close": 0.053, "volume": 1190987.0}, {"date": "2017-10-16", "close": 0.053, "volume": 312105.0}, {"date": "2017-10-17", "close": 0.053, "volume": 188947.0}, {"date": "2017-10-18", "close": 0.049, "volume": 6232784.0}, {"date": "2017-10-19", "close": 0.048, "volume": 1412636.0}, {"date": "2017-10-20", "close": 0.049, "volume": 712120.0}, {"date": "2017-10-23", "close": 0.052, "volume": 589854.0}, {"date": "2017-10-24", "close": 0.053, "volume": 583114.0}, {"date": "2017-10-25", "close": 0.054, "volume": 682084.0}, {"date": "2017-10-26", "close": 0.055, "volume": 751468.0}, {"date": "2017-10-27", "close": 0.058, "volume": 3825526.0}, {"date": "2017-10-30", "close": 0.054, "volume": 1232382.0}, {"date": "2017-10-31", "close": 0.055, "volume": 970000.0}, {"date": "2017-11-01", "close": 0.052, "volume": 1900905.0}, {"date": "2017-11-02", "close": 0.053, "volume": 6549350.0}, {"date": "2017-11-03", "close": 0.05, "volume": 2245064.0}, {"date": "2017-11-06", "close": 0.05, "volume": 1825870.0}, {"date": "2017-11-07", "close": 0.051, "volume": 450000.0}, {"date": "2017-11-08", "close": 0.053, "volume": 494024.0}, {"date": "2017-11-09", "close": 0.055, "volume": 1561981.0}, {"date": "2017-11-10", "close": 0.053, "volume": 4905189.0}, {"date": "2017-11-13", "close": 0.051, "volume": 124123.0}, {"date": "2017-11-14", "close": 0.054, "volume": 370000.0}, {"date": "2017-11-15", "close": 0.055, "volume": 4206205.0}, {"date": "2017-11-16", "close": 0.055, "volume": 832447.0}, {"date": "2017-11-17", "close": 0.059, "volume": 3736590.0}, {"date": "2017-11-20", "close": 0.068, "volume": 3570469.0}, {"date": "2017-11-21", "close": 0.095, "volume": 18122279.0}, {"date": "2017-11-22", "close": 0.105, "volume": 9706743.0}, {"date": "2017-11-23", "close": 0.105, "volume": 1836905.0}, {"date": "2017-11-24", "close": 0.1, "volume": 1288053.0}, {"date": "2017-11-27", "close": 0.099, "volume": 1333378.0}, {"date": "2017-11-28", "close": 0.12, "volume": 7030030.0}, {"date": "2017-11-29", "close": 0.15, "volume": 10360250.0}, {"date": "2017-11-30", "close": 0.18, "volume": 8410528.0}, {"date": "2017-12-01", "close": 0.25, "volume": 21838301.0}, {"date": "2017-12-04", "close": 0.29, "volume": 15076306.0}, {"date": "2017-12-06", "close": 0.32, "volume": 7890627.0}, {"date": "2017-12-07", "close": 0.245, "volume": 7781389.0}, {"date": "2017-12-08", "close": 0.22, "volume": 5675672.0}, {"date": "2017-12-11", "close": 0.205, "volume": 3662656.0}, {"date": "2017-12-12", "close": 0.245, "volume": 8332325.0}, {"date": "2017-12-13", "close": 0.225, "volume": 3556131.0}, {"date": "2017-12-14", "close": 0.22, "volume": 1547066.0}, {"date": "2017-12-15", "close": 0.21, "volume": 1193285.0}, {"date": "2017-12-18", "close": 0.205, "volume": 1258787.0}, {"date": "2017-12-19", "close": 0.215, "volume": 1681550.0}, {"date": "2017-12-20", "close": 0.205, "volume": 855831.0}, {"date": "2017-12-21", "close": 0.18, "volume": 3657426.0}, {"date": "2017-12-22", "close": 0.17, "volume": 1569504.0}, {"date": "2017-12-27", "close": 0.195, "volume": 1287303.0}, {"date": "2017-12-28", "close": 0.215, "volume": 2141524.0}, {"date": "2017-12-29", "close": 0.245, "volume": 2521465.0}, {"date": "2018-01-02", "close": 0.26, "volume": 1112986.0}, {"date": "2018-01-03", "close": 0.3, "volume": 4506647.0}, {"date": "2018-01-04", "close": 0.265, "volume": 4189885.0}, {"date": "2018-01-05", "close": 0.26, "volume": 590653.0}, {"date": "2018-01-08", "close": 0.27, "volume": 1056061.0}, {"date": "2018-01-09", "close": 0.26, "volume": 738931.0}, {"date": "2018-01-10", "close": 0.24, "volume": 1747369.0}, {"date": "2018-01-11", "close": 0.24, "volume": 845705.0}, {"date": "2018-01-12", "close": 0.25, "volume": 692869.0}, {"date": "2018-01-15", "close": 0.24, "volume": 562194.0}, {"date": "2018-01-16", "close": 0.25, "volume": 1080468.0}, {"date": "2018-01-17", "close": 0.255, "volume": 1588247.0}, {"date": "2018-01-18", "close": 0.25, "volume": 392340.0}, {"date": "2018-01-19", "close": 0.24, "volume": 1475939.0}, {"date": "2018-01-22", "close": 0.225, "volume": 656707.0}, {"date": "2018-01-23", "close": 0.22, "volume": 1290771.0}, {"date": "2018-01-24", "close": 0.22, "volume": 439153.0}, {"date": "2018-01-25", "close": 0.205, "volume": 251241.0}, {"date": "2018-01-29", "close": 0.25, "volume": 1361259.0}, {"date": "2018-01-30", "close": 0.24, "volume": 874032.0}, {"date": "2018-01-31", "close": 0.25, "volume": 112936.0}, {"date": "2018-02-01", "close": 0.245, "volume": 479103.0}, {"date": "2018-02-02", "close": 0.23, "volume": 252216.0}, {"date": "2018-02-05", "close": 0.21, "volume": 911566.0}, {"date": "2018-02-06", "close": 0.195, "volume": 210792.0}, {"date": "2018-02-07", "close": 0.21, "volume": 1289770.0}, {"date": "2018-02-08", "close": 0.21, "volume": 2347796.0}, {"date": "2018-02-09", "close": 0.2, "volume": 985746.0}, {"date": "2018-02-12", "close": 0.2, "volume": 876307.0}, {"date": "2018-02-13", "close": 0.2, "volume": 2166845.0}, {"date": "2018-02-14", "close": 0.21, "volume": 476735.0}, {"date": "2018-02-15", "close": 0.225, "volume": 302844.0}, {"date": "2018-02-16", "close": 0.23, "volume": 445071.0}, {"date": "2018-02-19", "close": 0.2, "volume": 2231859.0}, {"date": "2018-02-20", "close": 0.205, "volume": 54057.0}, {"date": "2018-02-21", "close": 0.21, "volume": 1706801.0}, {"date": "2018-02-22", "close": 0.21, "volume": 299549.0}, {"date": "2018-02-23", "close": 0.215, "volume": 640107.0}, {"date": "2018-02-26", "close": 0.245, "volume": 1158431.0}, {"date": "2018-02-27", "close": 0.245, "volume": 801376.0}, {"date": "2018-02-28", "close": 0.25, "volume": 411199.0}, {"date": "2018-03-01", "close": 0.25, "volume": 659229.0}, {"date": "2018-03-02", "close": 0.235, "volume": 462689.0}, {"date": "2018-03-05", "close": 0.24, "volume": 367596.0}, {"date": "2018-03-06", "close": 0.24, "volume": 1035905.0}, {"date": "2018-03-07", "close": 0.235, "volume": 1097554.0}, {"date": "2018-03-08", "close": 0.27, "volume": 2038534.0}, {"date": "2018-03-09", "close": 0.265, "volume": 935377.0}, {"date": "2018-03-12", "close": 0.265, "volume": 347369.0}, {"date": "2018-03-13", "close": 0.245, "volume": 21315.0}, {"date": "2018-03-14", "close": 0.25, "volume": 140650.0}, {"date": "2018-03-15", "close": 0.245, "volume": 176153.0}, {"date": "2018-03-16", "close": 0.235, "volume": 129303.0}, {"date": "2018-03-19", "close": 0.23, "volume": 227168.0}, {"date": "2018-03-20", "close": 0.23, "volume": 160811.0}, {"date": "2018-03-21", "close": 0.24, "volume": 260750.0}, {"date": "2018-03-22", "close": 0.245, "volume": 423146.0}, {"date": "2018-03-23", "close": 0.25, "volume": 190675.0}, {"date": "2018-03-26", "close": 0.22, "volume": 995018.0}, {"date": "2018-03-27", "close": 0.21, "volume": 150071.0}, {"date": "2018-03-28", "close": 0.21, "volume": 69347.0}, {"date": "2018-03-29", "close": 0.225, "volume": 116739.0}, {"date": "2018-04-03", "close": 0.24, "volume": 716658.0}, {"date": "2018-04-04", "close": 0.235, "volume": 61361.0}, {"date": "2018-04-05", "close": 0.235, "volume": 240132.0}, {"date": "2018-04-06", "close": 0.235, "volume": 168826.0}, {"date": "2018-04-10", "close": 0.215, "volume": 420729.0}, {"date": "2018-04-11", "close": 0.2, "volume": 101938.0}, {"date": "2018-04-12", "close": 0.2, "volume": 497260.0}, {"date": "2018-04-13", "close": 0.2, "volume": 736207.0}, {"date": "2018-04-16", "close": 0.195, "volume": 522881.0}, {"date": "2018-04-17", "close": 0.19, "volume": 245128.0}, {"date": "2018-04-18", "close": 0.19, "volume": 241023.0}, {"date": "2018-04-19", "close": 0.185, "volume": 547146.0}, {"date": "2018-04-20", "close": 0.185, "volume": 168401.0}, {"date": "2018-04-23", "close": 0.19, "volume": 217700.0}, {"date": "2018-04-24", "close": 0.185, "volume": 98675.0}, {"date": "2018-04-26", "close": 0.18, "volume": 47163.0}, {"date": "2018-04-27", "close": 0.225, "volume": 749777.0}, {"date": "2018-04-30", "close": 0.2, "volume": 99871.0}, {"date": "2018-05-01", "close": 0.19, "volume": 100646.0}, {"date": "2018-05-02", "close": 0.2, "volume": 60316.0}, {"date": "2018-05-03", "close": 0.185, "volume": 110671.0}, {"date": "2018-05-04", "close": 0.185, "volume": 168284.0}, {"date": "2018-05-07", "close": 0.19, "volume": 10000.0}, {"date": "2018-05-08", "close": 0.185, "volume": 64040.0}, {"date": "2018-05-09", "close": 0.185, "volume": 86976.0}, {"date": "2018-05-10", "close": 0.185, "volume": 14684.0}, {"date": "2018-05-11", "close": 0.185, "volume": 45286.0}, {"date": "2018-05-14", "close": 0.185, "volume": 75.0}, {"date": "2018-05-15", "close": 0.18, "volume": 92876.0}, {"date": "2018-05-16", "close": 0.18, "volume": 147899.0}, {"date": "2018-05-17", "close": 0.19, "volume": 81112.0}, {"date": "2018-05-18", "close": 0.195, "volume": 50551.0}, {"date": "2018-05-21", "close": 0.2, "volume": 346617.0}, {"date": "2018-05-22", "close": 0.2, "volume": 255000.0}, {"date": "2018-05-23", "close": 0.2, "volume": 307809.0}, {"date": "2018-05-24", "close": 0.2, "volume": 275000.0}, {"date": "2018-05-25", "close": 0.21, "volume": 317987.0}, {"date": "2018-05-28", "close": 0.19, "volume": 760926.0}, {"date": "2018-05-29", "close": 0.19, "volume": 106574.0}, {"date": "2018-05-30", "close": 0.195, "volume": 186538.0}, {"date": "2018-05-31", "close": 0.195, "volume": 264715.0}, {"date": "2018-06-01", "close": 0.19, "volume": 210572.0}, {"date": "2018-06-04", "close": 0.19, "volume": 3000.0}, {"date": "2018-06-05", "close": 0.185, "volume": 92421.0}, {"date": "2018-06-06", "close": 0.19, "volume": 27000.0}, {"date": "2018-06-07", "close": 0.18, "volume": 110000.0}, {"date": "2018-06-08", "close": 0.18, "volume": 300000.0}, {"date": "2018-06-12", "close": 0.18, "volume": 86000.0}, {"date": "2018-06-13", "close": 0.18, "volume": 40000.0}, {"date": "2018-06-14", "close": 0.18, "volume": 110000.0}, {"date": "2018-06-15", "close": 0.19, "volume": 87500.0}, {"date": "2018-06-18", "close": 0.19, "volume": 2399187.0}, {"date": "2018-06-19", "close": 0.22, "volume": 1158046.0}, {"date": "2018-06-20", "close": 0.23, "volume": 340648.0}, {"date": "2018-06-21", "close": 0.215, "volume": 357925.0}, {"date": "2018-06-22", "close": 0.205, "volume": 41739.0}, {"date": "2018-06-25", "close": 0.205, "volume": 6002.0}, {"date": "2018-06-26", "close": 0.195, "volume": 110475.0}, {"date": "2018-06-27", "close": 0.2, "volume": 53998.0}, {"date": "2018-06-28", "close": 0.2, "volume": 62743.0}, {"date": "2018-06-29", "close": 0.21, "volume": 41135.0}, {"date": "2018-07-02", "close": 0.22, "volume": 9318.0}, {"date": "2018-07-03", "close": 0.22, "volume": 70722.0}, {"date": "2018-07-04", "close": 0.215, "volume": 10777.0}, {"date": "2018-07-05", "close": 0.22, "volume": 109500.0}, {"date": "2018-07-06", "close": 0.22, "volume": 203893.0}, {"date": "2018-07-09", "close": 0.215, "volume": 131604.0}, {"date": "2018-07-10", "close": 0.22, "volume": 345948.0}, {"date": "2018-07-11", "close": 0.21, "volume": 200565.0}, {"date": "2018-07-12", "close": 0.215, "volume": 232455.0}, {"date": "2018-07-13", "close": 0.21, "volume": 8658.0}, {"date": "2018-07-17", "close": 0.21, "volume": 214081.0}, {"date": "2018-07-18", "close": 0.205, "volume": 129448.0}, {"date": "2018-07-19", "close": 0.205, "volume": 222736.0}, {"date": "2018-07-20", "close": 0.205, "volume": 198130.0}, {"date": "2018-07-23", "close": 0.21, "volume": 56122.0}, {"date": "2018-07-24", "close": 0.21, "volume": 81317.0}, {"date": "2018-07-25", "close": 0.21, "volume": 90304.0}, {"date": "2018-07-26", "close": 0.2, "volume": 521445.0}, {"date": "2018-07-27", "close": 0.2, "volume": 113120.0}, {"date": "2018-07-30", "close": 0.195, "volume": 89999.0}, {"date": "2018-07-31", "close": 0.2, "volume": 253249.0}, {"date": "2018-08-01", "close": 0.2, "volume": 595569.0}, {"date": "2018-08-02", "close": 0.2, "volume": 78565.0}, {"date": "2018-08-03", "close": 0.195, "volume": 7168.0}, {"date": "2018-08-06", "close": 0.195, "volume": 70000.0}, {"date": "2018-08-07", "close": 0.195, "volume": 10260.0}, {"date": "2018-08-09", "close": 0.18, "volume": 102462.0}, {"date": "2018-08-10", "close": 0.18, "volume": 108600.0}, {"date": "2018-08-13", "close": 0.19, "volume": 210823.0}, {"date": "2018-08-14", "close": 0.19, "volume": 1148658.0}, {"date": "2018-08-16", "close": 0.185, "volume": 57160.0}, {"date": "2018-08-17", "close": 0.17, "volume": 52850.0}, {"date": "2018-08-20", "close": 0.185, "volume": 108668.0}, {"date": "2018-08-21", "close": 0.175, "volume": 222033.0}, {"date": "2018-08-22", "close": 0.17, "volume": 152921.0}, {"date": "2018-08-23", "close": 0.16, "volume": 8009.0}, {"date": "2018-08-24", "close": 0.16, "volume": 3869.0}, {"date": "2018-08-27", "close": 0.16, "volume": 17631.0}, {"date": "2018-08-28", "close": 0.165, "volume": 3914.0}, {"date": "2018-08-29", "close": 0.16, "volume": 17000.0}, {"date": "2018-08-31", "close": 0.185, "volume": 70490.0}, {"date": "2018-09-03", "close": 0.175, "volume": 3921.0}, {"date": "2018-09-04", "close": 0.185, "volume": 30000.0}, {"date": "2018-09-05", "close": 0.16, "volume": 100485.0}, {"date": "2018-09-06", "close": 0.16, "volume": 3770.0}, {"date": "2018-09-07", "close": 0.155, "volume": 35600.0}, {"date": "2018-09-10", "close": 0.16, "volume": 68663.0}, {"date": "2018-09-11", "close": 0.165, "volume": 110487.0}, {"date": "2018-09-12", "close": 0.165, "volume": 1883.0}, {"date": "2018-09-13", "close": 0.165, "volume": 8117.0}, {"date": "2018-09-17", "close": 0.15, "volume": 15393.0}, {"date": "2018-09-18", "close": 0.15, "volume": 4167.0}, {"date": "2018-09-19", "close": 0.15, "volume": 1.0}, {"date": "2018-09-20", "close": 0.15, "volume": 251799.0}, {"date": "2018-09-21", "close": 0.15, "volume": 90982.0}, {"date": "2018-09-24", "close": 0.14, "volume": 38400.0}, {"date": "2018-09-25", "close": 0.12, "volume": 50000.0}, {"date": "2018-09-26", "close": 0.13, "volume": 76587.0}, {"date": "2018-09-27", "close": 0.13, "volume": 302913.0}, {"date": "2018-09-28", "close": 0.13, "volume": 180000.0}, {"date": "2018-10-01", "close": 0.125, "volume": 750.0}, {"date": "2018-10-02", "close": 0.12, "volume": 213505.0}, {"date": "2018-10-03", "close": 0.12, "volume": 355509.0}, {"date": "2018-10-04", "close": 0.12, "volume": 184178.0}, {"date": "2018-10-08", "close": 0.115, "volume": 29835.0}, {"date": "2018-10-09", "close": 0.115, "volume": 12000.0}, {"date": "2018-10-10", "close": 0.11, "volume": 143608.0}, {"date": "2018-10-11", "close": 0.088, "volume": 217623.0}, {"date": "2018-10-12", "close": 0.1, "volume": 325303.0}, {"date": "2018-10-15", "close": 0.1, "volume": 71092.0}, {"date": "2018-10-16", "close": 0.115, "volume": 347883.0}, {"date": "2018-10-17", "close": 0.12, "volume": 974861.0}, {"date": "2018-10-18", "close": 0.12, "volume": 206955.0}, {"date": "2018-10-19", "close": 0.12, "volume": 70397.0}, {"date": "2018-10-22", "close": 0.11, "volume": 72568.0}, {"date": "2018-10-26", "close": 0.11, "volume": 10118.0}, {"date": "2018-10-29", "close": 0.1, "volume": 152632.0}, {"date": "2018-10-30", "close": 0.1, "volume": 79268.0}, {"date": "2018-10-31", "close": 0.096, "volume": 185624.0}, {"date": "2018-11-01", "close": 0.099, "volume": 55536.0}, {"date": "2018-11-02", "close": 0.11, "volume": 121755.0}, {"date": "2018-11-05", "close": 0.11, "volume": 97699.0}, {"date": "2018-11-06", "close": 0.11, "volume": 39683.0}, {"date": "2018-11-07", "close": 0.115, "volume": 82935.0}, {"date": "2018-11-08", "close": 0.12, "volume": 217224.0}, {"date": "2018-11-09", "close": 0.115, "volume": 43000.0}, {"date": "2018-11-12", "close": 0.11, "volume": 377270.0}, {"date": "2018-11-13", "close": 0.11, "volume": 40263.0}, {"date": "2018-11-14", "close": 0.115, "volume": 78712.0}, {"date": "2018-11-19", "close": 0.115, "volume": 300.0}, {"date": "2018-11-20", "close": 0.115, "volume": 63972.0}, {"date": "2018-11-21", "close": 0.11, "volume": 70873.0}, {"date": "2018-11-22", "close": 0.11, "volume": 265749.0}, {"date": "2018-11-23", "close": 0.11, "volume": 35000.0}, {"date": "2018-11-26", "close": 0.11, "volume": 33351.0}, {"date": "2018-11-27", "close": 0.11, "volume": 114729.0}, {"date": "2018-11-28", "close": 0.105, "volume": 53763.0}, {"date": "2018-11-29", "close": 0.115, "volume": 109000.0}, {"date": "2018-11-30", "close": 0.12, "volume": 271245.0}, {"date": "2018-12-03", "close": 0.12, "volume": 63714.0}, {"date": "2018-12-04", "close": 0.12, "volume": 16060.0}, {"date": "2018-12-05", "close": 0.12, "volume": 17485.0}, {"date": "2018-12-06", "close": 0.12, "volume": 41183.0}, {"date": "2018-12-07", "close": 0.12, "volume": 12352.0}, {"date": "2018-12-10", "close": 0.115, "volume": 128421.0}, {"date": "2018-12-12", "close": 0.115, "volume": 8323.0}, {"date": "2018-12-13", "close": 0.11, "volume": 252139.0}, {"date": "2018-12-14", "close": 0.115, "volume": 7000.0}, {"date": "2018-12-17", "close": 0.11, "volume": 8800.0}, {"date": "2018-12-18", "close": 0.105, "volume": 24970.0}, {"date": "2018-12-21", "close": 0.094, "volume": 5000.0}, {"date": "2018-12-24", "close": 0.09, "volume": 119500.0}, {"date": "2018-12-27", "close": 0.09, "volume": 10000.0}, {"date": "2018-12-28", "close": 0.082, "volume": 58292.0}, {"date": "2019-01-02", "close": 0.082, "volume": 95350.0}, {"date": "2019-01-03", "close": 0.1, "volume": 92100.0}, {"date": "2019-01-04", "close": 0.1, "volume": 30288.0}, {"date": "2019-01-07", "close": 0.1, "volume": 20706.0}, {"date": "2019-01-08", "close": 0.115, "volume": 375686.0}, {"date": "2019-01-09", "close": 0.105, "volume": 102564.0}, {"date": "2019-01-10", "close": 0.1, "volume": 192818.0}, {"date": "2019-01-11", "close": 0.1, "volume": 595605.0}, {"date": "2019-01-14", "close": 0.1, "volume": 899522.0}, {"date": "2019-01-15", "close": 0.1, "volume": 29000.0}, {"date": "2019-01-16", "close": 0.097, "volume": 10000.0}, {"date": "2019-01-17", "close": 0.095, "volume": 20712.0}, {"date": "2019-01-18", "close": 0.09, "volume": 25443.0}, {"date": "2019-01-22", "close": 0.087, "volume": 326178.0}, {"date": "2019-01-24", "close": 0.095, "volume": 98564.0}, {"date": "2019-01-25", "close": 0.09, "volume": 105000.0}, {"date": "2019-01-29", "close": 0.089, "volume": 1106083.0}, {"date": "2019-01-30", "close": 0.09, "volume": 964559.0}, {"date": "2019-01-31", "close": 0.09, "volume": 200000.0}, {"date": "2019-02-01", "close": 0.09, "volume": 323300.0}, {"date": "2019-02-04", "close": 0.09, "volume": 934080.0}, {"date": "2019-02-05", "close": 0.089, "volume": 1101621.0}, {"date": "2019-02-06", "close": 0.09, "volume": 721711.0}, {"date": "2019-02-07", "close": 0.09, "volume": 359858.0}, {"date": "2019-02-08", "close": 0.09, "volume": 130000.0}, {"date": "2019-02-11", "close": 0.09, "volume": 20080.0}, {"date": "2019-02-13", "close": 0.095, "volume": 320315.0}, {"date": "2019-02-14", "close": 0.093, "volume": 508190.0}, {"date": "2019-02-15", "close": 0.093, "volume": 603847.0}, {"date": "2019-02-18", "close": 0.092, "volume": 740939.0}, {"date": "2019-02-19", "close": 0.092, "volume": 114400.0}, {"date": "2019-02-20", "close": 0.094, "volume": 80000.0}, {"date": "2019-02-25", "close": 0.092, "volume": 338877.0}, {"date": "2019-02-28", "close": 0.089, "volume": 521924.0}, {"date": "2019-03-01", "close": 0.09, "volume": 280000.0}, {"date": "2019-03-05", "close": 0.087, "volume": 49817.0}, {"date": "2019-03-06", "close": 0.089, "volume": 312778.0}, {"date": "2019-03-07", "close": 0.087, "volume": 107333.0}, {"date": "2019-03-08", "close": 0.087, "volume": 13761.0}, {"date": "2019-03-11", "close": 0.089, "volume": 100000.0}, {"date": "2019-03-13", "close": 0.089, "volume": 36770.0}, {"date": "2019-03-14", "close": 0.088, "volume": 29805.0}, {"date": "2019-03-15", "close": 0.091, "volume": 200634.0}, {"date": "2019-03-18", "close": 0.125, "volume": 1440494.0}, {"date": "2019-03-19", "close": 0.18, "volume": 6600964.0}, {"date": "2019-03-20", "close": 0.145, "volume": 3165990.0}, {"date": "2019-03-21", "close": 0.12, "volume": 1830342.0}, {"date": "2019-03-22", "close": 0.135, "volume": 1173019.0}, {"date": "2019-03-25", "close": 0.14, "volume": 395671.0}, {"date": "2019-03-26", "close": 0.13, "volume": 48768.0}, {"date": "2019-03-27", "close": 0.135, "volume": 255981.0}, {"date": "2019-03-28", "close": 0.13, "volume": 30000.0}, {"date": "2019-03-29", "close": 0.125, "volume": 546656.0}, {"date": "2019-04-01", "close": 0.13, "volume": 1446062.0}, {"date": "2019-04-02", "close": 0.125, "volume": 274479.0}, {"date": "2019-04-03", "close": 0.115, "volume": 3528952.0}, {"date": "2019-04-04", "close": 0.11, "volume": 243386.0}, {"date": "2019-04-05", "close": 0.12, "volume": 4412851.0}, {"date": "2019-04-08", "close": 0.11, "volume": 848783.0}, {"date": "2019-04-09", "close": 0.11, "volume": 274735.0}, {"date": "2019-04-10", "close": 0.11, "volume": 407391.0}, {"date": "2019-04-11", "close": 0.11, "volume": 150000.0}, {"date": "2019-04-12", "close": 0.115, "volume": 1280790.0}, {"date": "2019-04-15", "close": 0.12, "volume": 412028.0}, {"date": "2019-04-16", "close": 0.115, "volume": 245836.0}, {"date": "2019-04-17", "close": 0.11, "volume": 472786.0}, {"date": "2019-04-18", "close": 0.11, "volume": 694614.0}, {"date": "2019-04-23", "close": 0.11, "volume": 436919.0}, {"date": "2019-04-24", "close": 0.105, "volume": 15430.0}, {"date": "2019-04-26", "close": 0.105, "volume": 131659.0}, {"date": "2019-04-29", "close": 0.105, "volume": 57082.0}, {"date": "2019-04-30", "close": 0.105, "volume": 100005.0}, {"date": "2019-05-01", "close": 0.092, "volume": 756483.0}, {"date": "2019-05-02", "close": 0.105, "volume": 740629.0}, {"date": "2019-05-03", "close": 0.1, "volume": 102978.0}, {"date": "2019-05-06", "close": 0.105, "volume": 45000.0}, {"date": "2019-05-07", "close": 0.105, "volume": 50000.0}, {"date": "2019-05-08", "close": 0.105, "volume": 86275.0}, {"date": "2019-05-10", "close": 0.099, "volume": 59250.0}, {"date": "2019-05-13", "close": 0.1, "volume": 30574.0}, {"date": "2019-05-14", "close": 0.098, "volume": 70328.0}, {"date": "2019-05-15", "close": 0.095, "volume": 189520.0}, {"date": "2019-05-16", "close": 0.092, "volume": 77441.0}, {"date": "2019-05-17", "close": 0.091, "volume": 41399.0}, {"date": "2019-05-20", "close": 0.09, "volume": 275642.0}, {"date": "2019-05-21", "close": 0.092, "volume": 37062.0}, {"date": "2019-05-22", "close": 0.092, "volume": 241122.0}, {"date": "2019-05-23", "close": 0.092, "volume": 3400.0}, {"date": "2019-05-24", "close": 0.09, "volume": 100000.0}, {"date": "2019-05-27", "close": 0.089, "volume": 15112.0}, {"date": "2019-05-28", "close": 0.091, "volume": 136154.0}, {"date": "2019-05-29", "close": 0.092, "volume": 310014.0}, {"date": "2019-05-30", "close": 0.091, "volume": 33100.0}, {"date": "2019-05-31", "close": 0.094, "volume": 293920.0}, {"date": "2019-06-03", "close": 0.096, "volume": 316848.0}, {"date": "2019-06-05", "close": 0.098, "volume": 996198.0}, {"date": "2019-06-06", "close": 0.093, "volume": 5888.0}, {"date": "2019-06-07", "close": 0.091, "volume": 40000.0}, {"date": "2019-06-11", "close": 0.093, "volume": 25811.0}, {"date": "2019-06-12", "close": 0.092, "volume": 12930.0}, {"date": "2019-06-13", "close": 0.091, "volume": 55199.0}, {"date": "2019-06-14", "close": 0.093, "volume": 49850.0}, {"date": "2019-06-17", "close": 0.091, "volume": 39055.0}, {"date": "2019-06-18", "close": 0.09, "volume": 15333.0}, {"date": "2019-06-19", "close": 0.095, "volume": 172582.0}, {"date": "2019-06-20", "close": 0.09, "volume": 59440.0}, {"date": "2019-06-21", "close": 0.09, "volume": 6637.0}, {"date": "2019-06-24", "close": 0.09, "volume": 54238.0}, {"date": "2019-06-25", "close": 0.094, "volume": 9189.0}, {"date": "2019-06-26", "close": 0.089, "volume": 141847.0}, {"date": "2019-06-27", "close": 0.089, "volume": 57153.0}, {"date": "2019-06-28", "close": 0.086, "volume": 137425.0}, {"date": "2019-07-01", "close": 0.088, "volume": 66611.0}, {"date": "2019-07-02", "close": 0.088, "volume": 25000.0}, {"date": "2019-07-03", "close": 0.089, "volume": 140321.0}, {"date": "2019-07-04", "close": 0.088, "volume": 10250.0}, {"date": "2019-07-08", "close": 0.088, "volume": 90736.0}, {"date": "2019-07-11", "close": 0.085, "volume": 130615.0}, {"date": "2019-07-12", "close": 0.083, "volume": 627136.0}, {"date": "2019-07-15", "close": 0.083, "volume": 856121.0}, {"date": "2019-07-16", "close": 0.081, "volume": 291620.0}, {"date": "2019-07-17", "close": 0.081, "volume": 51001.0}, {"date": "2019-07-18", "close": 0.083, "volume": 54040.0}, {"date": "2019-07-19", "close": 0.082, "volume": 40000.0}, {"date": "2019-07-22", "close": 0.081, "volume": 89931.0}, {"date": "2019-07-23", "close": 0.078, "volume": 261953.0}, {"date": "2019-07-24", "close": 0.082, "volume": 96808.0}, {"date": "2019-07-25", "close": 0.083, "volume": 96592.0}, {"date": "2019-07-26", "close": 0.089, "volume": 362744.0}, {"date": "2019-07-29", "close": 0.094, "volume": 200000.0}, {"date": "2019-07-30", "close": 0.094, "volume": 279507.0}, {"date": "2019-07-31", "close": 0.093, "volume": 102653.0}, {"date": "2019-08-01", "close": 0.094, "volume": 83449.0}, {"date": "2019-08-02", "close": 0.1, "volume": 113274.0}, {"date": "2019-08-05", "close": 0.093, "volume": 52527.0}, {"date": "2019-08-06", "close": 0.09, "volume": 186082.0}, {"date": "2019-08-07", "close": 0.085, "volume": 96174.0}, {"date": "2019-08-08", "close": 0.088, "volume": 60120.0}, {"date": "2019-08-09", "close": 0.083, "volume": 45028.0}, {"date": "2019-08-12", "close": 0.082, "volume": 65675.0}, {"date": "2019-08-13", "close": 0.085, "volume": 81001.0}, {"date": "2019-08-14", "close": 0.083, "volume": 40000.0}, {"date": "2019-08-15", "close": 0.078, "volume": 120977.0}, {"date": "2019-08-16", "close": 0.08, "volume": 122863.0}, {"date": "2019-08-19", "close": 0.08, "volume": 130715.0}, {"date": "2019-08-20", "close": 0.08, "volume": 485129.0}, {"date": "2019-08-21", "close": 0.077, "volume": 80259.0}, {"date": "2019-08-22", "close": 0.078, "volume": 879662.0}, {"date": "2019-08-23", "close": 0.077, "volume": 1027741.0}, {"date": "2019-08-26", "close": 0.08, "volume": 46724.0}, {"date": "2019-08-27", "close": 0.079, "volume": 167975.0}, {"date": "2019-08-30", "close": 0.079, "volume": 2500.0}, {"date": "2019-09-02", "close": 0.081, "volume": 217292.0}, {"date": "2019-09-03", "close": 0.08, "volume": 4815.0}, {"date": "2019-09-06", "close": 0.082, "volume": 213915.0}, {"date": "2019-09-09", "close": 0.087, "volume": 125451.0}, {"date": "2019-09-10", "close": 0.081, "volume": 1.0}, {"date": "2019-09-11", "close": 0.082, "volume": 40078.0}, {"date": "2019-09-12", "close": 0.081, "volume": 147256.0}, {"date": "2019-09-13", "close": 0.086, "volume": 367423.0}, {"date": "2019-09-16", "close": 0.084, "volume": 235790.0}, {"date": "2019-09-17", "close": 0.087, "volume": 107677.0}, {"date": "2019-09-19", "close": 0.096, "volume": 171304.0}, {"date": "2019-09-20", "close": 0.089, "volume": 276629.0}, {"date": "2019-09-23", "close": 0.089, "volume": 96885.0}, {"date": "2019-09-24", "close": 0.085, "volume": 100000.0}, {"date": "2019-09-25", "close": 0.09, "volume": 641507.0}, {"date": "2019-09-26", "close": 0.092, "volume": 350837.0}, {"date": "2019-09-27", "close": 0.094, "volume": 150201.0}, {"date": "2019-09-30", "close": 0.094, "volume": 3000.0}, {"date": "2019-10-02", "close": 0.091, "volume": 21750.0}, {"date": "2019-10-03", "close": 0.09, "volume": 972.0}, {"date": "2019-10-04", "close": 0.085, "volume": 187248.0}, {"date": "2019-10-07", "close": 0.09, "volume": 18525.0}, {"date": "2019-10-08", "close": 0.085, "volume": 2184726.0}, {"date": "2019-10-09", "close": 0.086, "volume": 176813.0}, {"date": "2019-10-15", "close": 0.082, "volume": 1467080.0}, {"date": "2019-10-17", "close": 0.081, "volume": 149999.0}, {"date": "2019-10-18", "close": 0.081, "volume": 58674.0}, {"date": "2019-10-21", "close": 0.083, "volume": 22.0}, {"date": "2019-10-23", "close": 0.086, "volume": 260000.0}, {"date": "2019-10-24", "close": 0.087, "volume": 199000.0}, {"date": "2019-10-25", "close": 0.08, "volume": 482211.0}, {"date": "2019-10-28", "close": 0.096, "volume": 950821.0}, {"date": "2019-10-29", "close": 0.093, "volume": 154500.0}, {"date": "2019-10-30", "close": 0.092, "volume": 199161.0}, {"date": "2019-11-04", "close": 0.085, "volume": 42620.0}, {"date": "2019-11-05", "close": 0.086, "volume": 1162785.0}, {"date": "2019-11-06", "close": 0.087, "volume": 5216.0}, {"date": "2019-11-07", "close": 0.083, "volume": 46868.0}, {"date": "2019-11-08", "close": 0.084, "volume": 101900.0}, {"date": "2019-11-11", "close": 0.082, "volume": 578918.0}, {"date": "2019-11-12", "close": 0.084, "volume": 268520.0}, {"date": "2019-11-13", "close": 0.088, "volume": 1044070.0}, {"date": "2019-11-14", "close": 0.084, "volume": 1707896.0}, {"date": "2019-11-15", "close": 0.09, "volume": 456857.0}, {"date": "2019-11-18", "close": 0.086, "volume": 1700.0}, {"date": "2019-11-19", "close": 0.086, "volume": 3022.0}, {"date": "2019-11-20", "close": 0.085, "volume": 26000.0}, {"date": "2019-11-21", "close": 0.084, "volume": 310089.0}, {"date": "2019-11-22", "close": 0.086, "volume": 431402.0}, {"date": "2019-11-25", "close": 0.085, "volume": 15000.0}, {"date": "2019-11-26", "close": 0.083, "volume": 81548.0}, {"date": "2019-11-27", "close": 0.082, "volume": 712574.0}, {"date": "2019-11-28", "close": 0.083, "volume": 200000.0}, {"date": "2019-11-29", "close": 0.083, "volume": 59169.0}, {"date": "2019-12-02", "close": 0.082, "volume": 861241.0}, {"date": "2019-12-03", "close": 0.079, "volume": 201000.0}, {"date": "2019-12-04", "close": 0.08, "volume": 363741.0}, {"date": "2019-12-05", "close": 0.082, "volume": 377322.0}, {"date": "2019-12-06", "close": 0.08, "volume": 143296.0}, {"date": "2019-12-09", "close": 0.082, "volume": 361057.0}, {"date": "2019-12-10", "close": 0.079, "volume": 183200.0}, {"date": "2019-12-11", "close": 0.082, "volume": 303264.0}, {"date": "2019-12-12", "close": 0.08, "volume": 1600493.0}, {"date": "2019-12-13", "close": 0.08, "volume": 334762.0}, {"date": "2019-12-16", "close": 0.08, "volume": 66576.0}, {"date": "2019-12-17", "close": 0.079, "volume": 231398.0}, {"date": "2019-12-18", "close": 0.078, "volume": 187407.0}, {"date": "2019-12-19", "close": 0.078, "volume": 709556.0}, {"date": "2019-12-20", "close": 0.075, "volume": 398222.0}, {"date": "2019-12-23", "close": 0.073, "volume": 92767.0}, {"date": "2019-12-30", "close": 0.076, "volume": 313630.0}, {"date": "2019-12-31", "close": 0.084, "volume": 867544.0}, {"date": "2020-01-02", "close": 0.087, "volume": 153601.0}, {"date": "2020-01-03", "close": 0.1, "volume": 1006202.0}, {"date": "2020-01-06", "close": 0.105, "volume": 198071.0}, {"date": "2020-01-07", "close": 0.11, "volume": 176530.0}, {"date": "2020-01-08", "close": 0.098, "volume": 15110.0}, {"date": "2020-01-09", "close": 0.1, "volume": 20999.0}, {"date": "2020-01-10", "close": 0.099, "volume": 1158.0}, {"date": "2020-01-13", "close": 0.1, "volume": 1922.0}, {"date": "2020-01-14", "close": 0.105, "volume": 60.0}, {"date": "2020-01-15", "close": 0.096, "volume": 89000.0}, {"date": "2020-01-17", "close": 0.094, "volume": 232972.0}, {"date": "2020-01-20", "close": 0.099, "volume": 197066.0}, {"date": "2020-01-21", "close": 0.092, "volume": 115328.0}, {"date": "2020-01-22", "close": 0.088, "volume": 59413.0}, {"date": "2020-01-23", "close": 0.091, "volume": 7468.0}, {"date": "2020-01-28", "close": 0.085, "volume": 329475.0}, {"date": "2020-01-29", "close": 0.081, "volume": 159000.0}, {"date": "2020-01-30", "close": 0.079, "volume": 140685.0}, {"date": "2020-01-31", "close": 0.078, "volume": 255000.0}, {"date": "2020-02-03", "close": 0.078, "volume": 532991.0}, {"date": "2020-02-04", "close": 0.086, "volume": 1976385.0}, {"date": "2020-02-05", "close": 0.085, "volume": 23636.0}, {"date": "2020-02-06", "close": 0.085, "volume": 50000.0}, {"date": "2020-02-07", "close": 0.085, "volume": 96764.0}, {"date": "2020-02-10", "close": 0.082, "volume": 162500.0}, {"date": "2020-02-11", "close": 0.082, "volume": 150000.0}, {"date": "2020-02-12", "close": 0.084, "volume": 220000.0}, {"date": "2020-02-13", "close": 0.084, "volume": 58333.0}, {"date": "2020-02-14", "close": 0.085, "volume": 50000.0}, {"date": "2020-02-18", "close": 0.085, "volume": 213098.0}, {"date": "2020-02-19", "close": 0.085, "volume": 263465.0}, {"date": "2020-02-20", "close": 0.085, "volume": 40000.0}, {"date": "2020-02-21", "close": 0.085, "volume": 277662.0}, {"date": "2020-02-24", "close": 0.084, "volume": 122153.0}, {"date": "2020-02-27", "close": 0.08, "volume": 256012.0}, {"date": "2020-02-28", "close": 0.08, "volume": 20191.0}, {"date": "2020-03-05", "close": 0.08, "volume": 143512.0}, {"date": "2020-03-06", "close": 0.075, "volume": 225821.0}, {"date": "2020-03-09", "close": 0.066, "volume": 49483.0}, {"date": "2020-03-10", "close": 0.06, "volume": 391690.0}, {"date": "2020-03-11", "close": 0.061, "volume": 5000.0}, {"date": "2020-03-12", "close": 0.06, "volume": 77581.0}, {"date": "2020-03-13", "close": 0.045, "volume": 38726.0}, {"date": "2020-03-17", "close": 0.04, "volume": 125523.0}, {"date": "2020-03-18", "close": 0.04, "volume": 666521.0}, {"date": "2020-03-19", "close": 0.04, "volume": 300000.0}, {"date": "2020-03-20", "close": 0.04, "volume": 309401.0}, {"date": "2020-03-23", "close": 0.038, "volume": 16150.0}, {"date": "2020-03-24", "close": 0.036, "volume": 708000.0}, {"date": "2020-03-25", "close": 0.038, "volume": 3872765.0}, {"date": "2020-03-26", "close": 0.035, "volume": 4016500.0}, {"date": "2020-03-27", "close": 0.04, "volume": 3180788.0}, {"date": "2020-03-30", "close": 0.041, "volume": 3000.0}, {"date": "2020-04-01", "close": 0.042, "volume": 164292.0}, {"date": "2020-04-02", "close": 0.04, "volume": 2000.0}, {"date": "2020-04-07", "close": 0.04, "volume": 293004.0}, {"date": "2020-04-08", "close": 0.05, "volume": 100000.0}, {"date": "2020-04-09", "close": 0.05, "volume": 57010.0}, {"date": "2020-04-14", "close": 0.048, "volume": 92200.0}, {"date": "2020-04-15", "close": 0.046, "volume": 1175069.0}, {"date": "2020-04-16", "close": 0.045, "volume": 130000.0}, {"date": "2020-04-17", "close": 0.041, "volume": 528022.0}, {"date": "2020-04-20", "close": 0.045, "volume": 231000.0}, {"date": "2020-04-21", "close": 0.041, "volume": 262710.0}, {"date": "2020-04-22", "close": 0.041, "volume": 227065.0}, {"date": "2020-04-23", "close": 0.041, "volume": 572374.0}, {"date": "2020-04-24", "close": 0.042, "volume": 1545000.0}, {"date": "2020-04-28", "close": 0.046, "volume": 138172.0}, {"date": "2020-04-29", "close": 0.046, "volume": 836527.0}, {"date": "2020-04-30", "close": 0.046, "volume": 518322.0}, {"date": "2020-05-01", "close": 0.043, "volume": 348413.0}, {"date": "2020-05-04", "close": 0.044, "volume": 315127.0}, {"date": "2020-05-05", "close": 0.044, "volume": 121400.0}, {"date": "2020-05-06", "close": 0.045, "volume": 42729.0}, {"date": "2020-05-07", "close": 0.045, "volume": 35588.0}, {"date": "2020-05-08", "close": 0.045, "volume": 40000.0}, {"date": "2020-05-11", "close": 0.041, "volume": 310810.0}, {"date": "2020-05-12", "close": 0.043, "volume": 443850.0}, {"date": "2020-05-13", "close": 0.045, "volume": 118892.0}, {"date": "2020-05-18", "close": 0.044, "volume": 23874.0}, {"date": "2020-05-19", "close": 0.048, "volume": 776959.0}, {"date": "2020-05-20", "close": 0.047, "volume": 40964.0}, {"date": "2020-05-21", "close": 0.05, "volume": 1364922.0}, {"date": "2020-05-22", "close": 0.058, "volume": 759674.0}, {"date": "2020-05-25", "close": 0.066, "volume": 206000.0}, {"date": "2020-05-27", "close": 0.09, "volume": 1034561.0}, {"date": "2020-05-28", "close": 0.07, "volume": 2225181.0}, {"date": "2020-05-29", "close": 0.072, "volume": 452265.0}, {"date": "2020-06-01", "close": 0.07, "volume": 7000.0}, {"date": "2020-06-02", "close": 0.066, "volume": 530317.0}, {"date": "2020-06-03", "close": 0.055, "volume": 335039.0}, {"date": "2020-06-04", "close": 0.06, "volume": 998076.0}, {"date": "2020-06-05", "close": 0.062, "volume": 414631.0}, {"date": "2020-06-09", "close": 0.06, "volume": 396921.0}, {"date": "2020-06-10", "close": 0.053, "volume": 417088.0}, {"date": "2020-06-11", "close": 0.057, "volume": 213842.0}, {"date": "2020-06-12", "close": 0.052, "volume": 338199.0}, {"date": "2020-06-15", "close": 0.052, "volume": 60447.0}, {"date": "2020-06-16", "close": 0.052, "volume": 291500.0}, {"date": "2020-06-17", "close": 0.052, "volume": 8000.0}, {"date": "2020-06-19", "close": 0.052, "volume": 2170000.0}, {"date": "2020-06-22", "close": 0.05, "volume": 104465.0}, {"date": "2020-06-23", "close": 0.05, "volume": 351715.0}, {"date": "2020-06-24", "close": 0.05, "volume": 156580.0}, {"date": "2020-06-26", "close": 0.05, "volume": 10010.0}, {"date": "2020-06-29", "close": 0.048, "volume": 270499.0}, {"date": "2020-06-30", "close": 0.049, "volume": 253766.0}, {"date": "2020-07-01", "close": 0.045, "volume": 1386028.0}, {"date": "2020-07-02", "close": 0.045, "volume": 279948.0}, {"date": "2020-07-03", "close": 0.045, "volume": 256654.0}, {"date": "2020-07-06", "close": 0.045, "volume": 421403.0}, {"date": "2020-07-07", "close": 0.045, "volume": 165639.0}, {"date": "2020-07-08", "close": 0.043, "volume": 28095.0}, {"date": "2020-07-09", "close": 0.042, "volume": 355279.0}, {"date": "2020-07-10", "close": 0.044, "volume": 143400.0}, {"date": "2020-07-13", "close": 0.045, "volume": 624739.0}, {"date": "2020-07-14", "close": 0.048, "volume": 757560.0}, {"date": "2020-07-15", "close": 0.052, "volume": 535462.0}, {"date": "2020-07-16", "close": 0.055, "volume": 279633.0}, {"date": "2020-07-17", "close": 0.055, "volume": 263417.0}, {"date": "2020-07-20", "close": 0.05, "volume": 498359.0}, {"date": "2020-07-21", "close": 0.051, "volume": 510000.0}, {"date": "2020-07-23", "close": 0.046, "volume": 980289.0}, {"date": "2020-07-24", "close": 0.046, "volume": 128076.0}, {"date": "2020-07-27", "close": 0.049, "volume": 397802.0}, {"date": "2020-07-28", "close": 0.047, "volume": 948266.0}, {"date": "2020-07-29", "close": 0.047, "volume": 205132.0}, {"date": "2020-07-31", "close": 0.047, "volume": 13315.0}, {"date": "2020-08-03", "close": 0.046, "volume": 484000.0}, {"date": "2020-08-04", "close": 0.045, "volume": 34025.0}, {"date": "2020-08-05", "close": 0.045, "volume": 93597.0}, {"date": "2020-08-06", "close": 0.045, "volume": 500615.0}, {"date": "2020-08-07", "close": 0.044, "volume": 75003.0}, {"date": "2020-08-10", "close": 0.049, "volume": 185888.0}, {"date": "2020-08-11", "close": 0.047, "volume": 231461.0}, {"date": "2020-08-12", "close": 0.047, "volume": 97500.0}, {"date": "2020-08-13", "close": 0.046, "volume": 20000.0}, {"date": "2020-08-14", "close": 0.049, "volume": 20000.0}, {"date": "2020-08-17", "close": 0.047, "volume": 55224.0}, {"date": "2020-08-20", "close": 0.047, "volume": 3630.0}, {"date": "2020-08-24", "close": 0.047, "volume": 173943.0}, {"date": "2020-08-25", "close": 0.049, "volume": 180975.0}, {"date": "2020-08-26", "close": 0.047, "volume": 29728.0}, {"date": "2020-08-28", "close": 0.05, "volume": 367584.0}, {"date": "2020-08-31", "close": 0.05, "volume": 118872.0}, {"date": "2020-09-01", "close": 0.05, "volume": 550020.0}, {"date": "2020-09-02", "close": 0.047, "volume": 103666.0}, {"date": "2020-09-03", "close": 0.047, "volume": 7500.0}, {"date": "2020-09-04", "close": 0.045, "volume": 379168.0}, {"date": "2020-09-07", "close": 0.047, "volume": 544713.0}, {"date": "2020-09-08", "close": 0.047, "volume": 301049.0}, {"date": "2020-09-09", "close": 0.048, "volume": 385500.0}, {"date": "2020-09-10", "close": 0.046, "volume": 902597.0}, {"date": "2020-09-11", "close": 0.046, "volume": 187720.0}, {"date": "2020-09-14", "close": 0.046, "volume": 3803.0}, {"date": "2020-09-15", "close": 0.047, "volume": 43206.0}, {"date": "2020-09-16", "close": 0.047, "volume": 506428.0}, {"date": "2020-09-17", "close": 0.047, "volume": 249690.0}, {"date": "2020-09-18", "close": 0.06, "volume": 7850222.0}, {"date": "2020-09-23", "close": 0.051, "volume": 9270878.0}, {"date": "2020-09-24", "close": 0.051, "volume": 2102168.0}, {"date": "2020-09-25", "close": 0.048, "volume": 4723950.0}, {"date": "2020-09-28", "close": 0.048, "volume": 322883.0}, {"date": "2020-09-29", "close": 0.049, "volume": 1104330.0}, {"date": "2020-09-30", "close": 0.049, "volume": 232562.0}, {"date": "2020-10-01", "close": 0.047, "volume": 457680.0}, {"date": "2020-10-02", "close": 0.049, "volume": 1087100.0}, {"date": "2020-10-05", "close": 0.047, "volume": 81616.0}, {"date": "2020-10-06", "close": 0.049, "volume": 609477.0}, {"date": "2020-10-07", "close": 0.049, "volume": 2025881.0}, {"date": "2020-10-08", "close": 0.049, "volume": 446785.0}, {"date": "2020-10-09", "close": 0.048, "volume": 546643.0}, {"date": "2020-10-12", "close": 0.048, "volume": 2596714.0}, {"date": "2020-10-13", "close": 0.047, "volume": 852136.0}, {"date": "2020-10-14", "close": 0.047, "volume": 625534.0}, {"date": "2020-10-15", "close": 0.046, "volume": 421398.0}, {"date": "2020-10-16", "close": 0.045, "volume": 828266.0}, {"date": "2020-10-19", "close": 0.045, "volume": 767778.0}, {"date": "2020-10-20", "close": 0.042, "volume": 3618009.0}, {"date": "2020-10-21", "close": 0.044, "volume": 92389.0}, {"date": "2020-10-22", "close": 0.042, "volume": 751230.0}, {"date": "2020-10-23", "close": 0.045, "volume": 893730.0}, {"date": "2020-10-26", "close": 0.044, "volume": 293238.0}, {"date": "2020-10-27", "close": 0.045, "volume": 434018.0}, {"date": "2020-10-28", "close": 0.041, "volume": 1088293.0}, {"date": "2020-10-29", "close": 0.039, "volume": 1070414.0}, {"date": "2020-10-30", "close": 0.036, "volume": 1351239.0}, {"date": "2020-11-02", "close": 0.039, "volume": 390720.0}, {"date": "2020-11-03", "close": 0.037, "volume": 2638152.0}, {"date": "2020-11-04", "close": 0.037, "volume": 210871.0}, {"date": "2020-11-05", "close": 0.038, "volume": 221513.0}, {"date": "2020-11-06", "close": 0.039, "volume": 425368.0}, {"date": "2020-11-09", "close": 0.04, "volume": 271076.0}, {"date": "2020-11-10", "close": 0.041, "volume": 894549.0}, {"date": "2020-11-11", "close": 0.042, "volume": 93634.0}, {"date": "2020-11-12", "close": 0.042, "volume": 56974.0}, {"date": "2020-11-13", "close": 0.042, "volume": 616248.0}, {"date": "2020-11-16", "close": 0.044, "volume": 190000.0}, {"date": "2020-11-17", "close": 0.042, "volume": 1288869.0}, {"date": "2020-11-18", "close": 0.042, "volume": 60000.0}, {"date": "2020-11-19", "close": 0.043, "volume": 165171.0}, {"date": "2020-11-20", "close": 0.042, "volume": 171285.0}, {"date": "2020-11-23", "close": 0.042, "volume": 865615.0}, {"date": "2020-11-24", "close": 0.045, "volume": 8476661.0}, {"date": "2020-11-25", "close": 0.043, "volume": 1703741.0}, {"date": "2020-11-26", "close": 0.045, "volume": 666985.0}, {"date": "2020-11-27", "close": 0.046, "volume": 183041.0}, {"date": "2020-11-30", "close": 0.049, "volume": 1526137.0}, {"date": "2020-12-01", "close": 0.047, "volume": 797669.0}, {"date": "2020-12-02", "close": 0.048, "volume": 2076622.0}, {"date": "2020-12-03", "close": 0.045, "volume": 911341.0}, {"date": "2020-12-04", "close": 0.047, "volume": 74714.0}, {"date": "2020-12-07", "close": 0.047, "volume": 13929.0}, {"date": "2020-12-08", "close": 0.045, "volume": 187150.0}, {"date": "2020-12-09", "close": 0.047, "volume": 110222.0}, {"date": "2020-12-10", "close": 0.047, "volume": 459657.0}, {"date": "2020-12-11", "close": 0.048, "volume": 318789.0}, {"date": "2020-12-14", "close": 0.049, "volume": 885625.0}, {"date": "2020-12-15", "close": 0.048, "volume": 1481324.0}, {"date": "2020-12-16", "close": 0.047, "volume": 964350.0}, {"date": "2020-12-17", "close": 0.046, "volume": 603128.0}, {"date": "2020-12-18", "close": 0.046, "volume": 10000.0}, {"date": "2020-12-21", "close": 0.047, "volume": 334100.0}, {"date": "2020-12-22", "close": 0.047, "volume": 139500.0}, {"date": "2020-12-23", "close": 0.047, "volume": 126900.0}, {"date": "2020-12-24", "close": 0.047, "volume": 305900.0}, {"date": "2020-12-29", "close": 0.047, "volume": 441875.0}, {"date": "2020-12-30", "close": 0.045, "volume": 1156905.0}, {"date": "2020-12-31", "close": 0.045, "volume": 69733.0}, {"date": "2021-01-04", "close": 0.045, "volume": 888394.0}, {"date": "2021-01-05", "close": 0.046, "volume": 647783.0}, {"date": "2021-01-06", "close": 0.045, "volume": 1051367.0}, {"date": "2021-01-07", "close": 0.05, "volume": 1552251.0}, {"date": "2021-01-08", "close": 0.054, "volume": 3513807.0}, {"date": "2021-01-11", "close": 0.055, "volume": 3819444.0}, {"date": "2021-01-12", "close": 0.055, "volume": 3499896.0}, {"date": "2021-01-13", "close": 0.057, "volume": 2522520.0}, {"date": "2021-01-14", "close": 0.062, "volume": 11540517.0}, {"date": "2021-01-15", "close": 0.07, "volume": 9683285.0}, {"date": "2021-01-19", "close": 0.1, "volume": 42007683.0}, {"date": "2021-01-20", "close": 0.086, "volume": 25491265.0}, {"date": "2021-01-21", "close": 0.089, "volume": 12603699.0}, {"date": "2021-01-22", "close": 0.089, "volume": 14403442.0}, {"date": "2021-01-25", "close": 0.084, "volume": 6409029.0}, {"date": "2021-01-27", "close": 0.082, "volume": 15258879.0}, {"date": "2021-01-28", "close": 0.077, "volume": 46724403.0}, {"date": "2021-01-29", "close": 0.068, "volume": 49473852.0}, {"date": "2021-02-01", "close": 0.063, "volume": 21680439.0}, {"date": "2021-02-02", "close": 0.06, "volume": 13273208.0}, {"date": "2021-02-03", "close": 0.062, "volume": 13630789.0}, {"date": "2021-02-04", "close": 0.068, "volume": 10747094.0}, {"date": "2021-02-05", "close": 0.067, "volume": 11048774.0}, {"date": "2021-02-08", "close": 0.067, "volume": 5359813.0}, {"date": "2021-02-09", "close": 0.073, "volume": 11984616.0}, {"date": "2021-02-10", "close": 0.074, "volume": 8668074.0}, {"date": "2021-02-11", "close": 0.07, "volume": 12557199.0}, {"date": "2021-02-12", "close": 0.068, "volume": 3173350.0}, {"date": "2021-02-15", "close": 0.069, "volume": 3959294.0}, {"date": "2021-02-16", "close": 0.069, "volume": 4599103.0}, {"date": "2021-02-17", "close": 0.068, "volume": 8158295.0}, {"date": "2021-02-18", "close": 0.066, "volume": 2399619.0}, {"date": "2021-02-19", "close": 0.065, "volume": 4005479.0}, {"date": "2021-02-22", "close": 0.064, "volume": 1396186.0}, {"date": "2021-02-23", "close": 0.065, "volume": 2180315.0}, {"date": "2021-02-24", "close": 0.063, "volume": 1447882.0}, {"date": "2021-02-25", "close": 0.062, "volume": 1890201.0}, {"date": "2021-02-26", "close": 0.065, "volume": 8023305.0}, {"date": "2021-03-01", "close": 0.063, "volume": 2120739.0}, {"date": "2021-03-02", "close": 0.064, "volume": 5360751.0}, {"date": "2021-03-03", "close": 0.063, "volume": 2320950.0}, {"date": "2021-03-04", "close": 0.061, "volume": 3344585.0}, {"date": "2021-03-05", "close": 0.058, "volume": 3390211.0}, {"date": "2021-03-08", "close": 0.06, "volume": 2196485.0}, {"date": "2021-03-09", "close": 0.06, "volume": 1647169.0}, {"date": "2021-03-10", "close": 0.06, "volume": 1348864.0}, {"date": "2021-03-11", "close": 0.061, "volume": 438394.0}, {"date": "2021-03-12", "close": 0.068, "volume": 6211819.0}, {"date": "2021-03-15", "close": 0.066, "volume": 2068243.0}, {"date": "2021-03-16", "close": 0.066, "volume": 3241551.0}, {"date": "2021-03-17", "close": 0.07, "volume": 4240093.0}, {"date": "2021-03-18", "close": 0.067, "volume": 11333560.0}, {"date": "2021-03-19", "close": 0.068, "volume": 3320406.0}, {"date": "2021-03-22", "close": 0.069, "volume": 3484255.0}, {"date": "2021-03-23", "close": 0.067, "volume": 1601350.0}, {"date": "2021-03-24", "close": 0.068, "volume": 1283147.0}, {"date": "2021-03-25", "close": 0.067, "volume": 2828593.0}, {"date": "2021-03-26", "close": 0.068, "volume": 1433116.0}, {"date": "2021-03-29", "close": 0.067, "volume": 852726.0}, {"date": "2021-03-30", "close": 0.065, "volume": 2415135.0}, {"date": "2021-03-31", "close": 0.064, "volume": 2136523.0}, {"date": "2021-04-01", "close": 0.062, "volume": 2031140.0}, {"date": "2021-04-06", "close": 0.062, "volume": 2311716.0}, {"date": "2021-04-07", "close": 0.061, "volume": 1618446.0}, {"date": "2021-04-08", "close": 0.06, "volume": 996161.0}, {"date": "2021-04-09", "close": 0.061, "volume": 1777788.0}, {"date": "2021-04-12", "close": 0.062, "volume": 1323222.0}, {"date": "2021-04-13", "close": 0.062, "volume": 989794.0}, {"date": "2021-04-14", "close": 0.065, "volume": 2657277.0}, {"date": "2021-04-15", "close": 0.065, "volume": 3530870.0}, {"date": "2021-04-16", "close": 0.068, "volume": 4219921.0}, {"date": "2021-04-19", "close": 0.065, "volume": 2595166.0}, {"date": "2021-04-20", "close": 0.066, "volume": 4155823.0}, {"date": "2021-04-21", "close": 0.064, "volume": 104496.0}, {"date": "2021-04-22", "close": 0.063, "volume": 954594.0}, {"date": "2021-04-23", "close": 0.062, "volume": 1457096.0}, {"date": "2021-04-26", "close": 0.063, "volume": 769255.0}, {"date": "2021-04-27", "close": 0.063, "volume": 2117911.0}, {"date": "2021-04-28", "close": 0.064, "volume": 1135304.0}, {"date": "2021-04-29", "close": 0.064, "volume": 4769461.0}, {"date": "2021-04-30", "close": 0.063, "volume": 3449888.0}, {"date": "2021-05-03", "close": 0.06, "volume": 2508651.0}, {"date": "2021-05-04", "close": 0.059, "volume": 972799.0}, {"date": "2021-05-05", "close": 0.056, "volume": 2067435.0}, {"date": "2021-05-06", "close": 0.056, "volume": 1186965.0}, {"date": "2021-05-07", "close": 0.058, "volume": 622640.0}, {"date": "2021-05-10", "close": 0.057, "volume": 1530708.0}, {"date": "2021-05-11", "close": 0.057, "volume": 511461.0}, {"date": "2021-05-12", "close": 0.056, "volume": 3111184.0}, {"date": "2021-05-13", "close": 0.054, "volume": 1119277.0}, {"date": "2021-05-14", "close": 0.054, "volume": 191065.0}, {"date": "2021-05-17", "close": 0.054, "volume": 193559.0}, {"date": "2021-05-18", "close": 0.057, "volume": 2181856.0}, {"date": "2021-05-19", "close": 0.056, "volume": 2022087.0}, {"date": "2021-05-20", "close": 0.056, "volume": 396289.0}, {"date": "2021-05-21", "close": 0.056, "volume": 97352.0}, {"date": "2021-05-24", "close": 0.057, "volume": 127565.0}, {"date": "2021-05-25", "close": 0.056, "volume": 1246341.0}, {"date": "2021-05-26", "close": 0.054, "volume": 662919.0}, {"date": "2021-05-27", "close": 0.054, "volume": 60226.0}, {"date": "2021-05-28", "close": 0.057, "volume": 766922.0}, {"date": "2021-05-31", "close": 0.061, "volume": 4631685.0}, {"date": "2021-06-01", "close": 0.06, "volume": 730270.0}, {"date": "2021-06-02", "close": 0.062, "volume": 839986.0}, {"date": "2021-06-03", "close": 0.062, "volume": 3204854.0}, {"date": "2021-06-04", "close": 0.064, "volume": 1896169.0}, {"date": "2021-06-07", "close": 0.063, "volume": 1124028.0}, {"date": "2021-06-08", "close": 0.06, "volume": 1461790.0}, {"date": "2021-06-09", "close": 0.06, "volume": 218282.0}, {"date": "2021-06-10", "close": 0.062, "volume": 408700.0}, {"date": "2021-06-11", "close": 0.062, "volume": 542889.0}, {"date": "2021-06-15", "close": 0.061, "volume": 1125601.0}, {"date": "2021-06-16", "close": 0.059, "volume": 1626362.0}, {"date": "2021-06-17", "close": 0.059, "volume": 601622.0}, {"date": "2021-06-18", "close": 0.06, "volume": 190798.0}, {"date": "2021-06-21", "close": 0.059, "volume": 950992.0}, {"date": "2021-06-22", "close": 0.058, "volume": 1117535.0}, {"date": "2021-06-23", "close": 0.058, "volume": 3841562.0}, {"date": "2021-06-24", "close": 0.056, "volume": 715014.0}, {"date": "2021-06-25", "close": 0.056, "volume": 414398.0}, {"date": "2021-06-28", "close": 0.054, "volume": 2092283.0}, {"date": "2021-06-29", "close": 0.054, "volume": 4669780.0}, {"date": "2021-06-30", "close": 0.052, "volume": 3517616.0}, {"date": "2021-07-01", "close": 0.055, "volume": 402319.0}, {"date": "2021-07-02", "close": 0.055, "volume": 1199673.0}, {"date": "2021-07-05", "close": 0.056, "volume": 946214.0}, {"date": "2021-07-06", "close": 0.058, "volume": 1534166.0}, {"date": "2021-07-07", "close": 0.058, "volume": 578973.0}, {"date": "2021-07-08", "close": 0.058, "volume": 1420484.0}, {"date": "2021-07-09", "close": 0.055, "volume": 2441519.0}, {"date": "2021-07-12", "close": 0.056, "volume": 287259.0}, {"date": "2021-07-13", "close": 0.054, "volume": 1848172.0}, {"date": "2021-07-14", "close": 0.055, "volume": 412169.0}, {"date": "2021-07-15", "close": 0.055, "volume": 1158502.0}, {"date": "2021-07-16", "close": 0.055, "volume": 386055.0}, {"date": "2021-07-19", "close": 0.054, "volume": 764424.0}, {"date": "2021-07-20", "close": 0.054, "volume": 1064196.0}, {"date": "2021-07-21", "close": 0.054, "volume": 392823.0}, {"date": "2021-07-22", "close": 0.056, "volume": 1444616.0}, {"date": "2021-07-23", "close": 0.06, "volume": 4433572.0}, {"date": "2021-07-26", "close": 0.064, "volume": 8848050.0}, {"date": "2021-07-27", "close": 0.059, "volume": 4631650.0}, {"date": "2021-07-28", "close": 0.056, "volume": 3715601.0}, {"date": "2021-07-29", "close": 0.057, "volume": 2307889.0}, {"date": "2021-07-30", "close": 0.059, "volume": 3645769.0}, {"date": "2021-08-02", "close": 0.056, "volume": 2191150.0}, {"date": "2021-08-03", "close": 0.057, "volume": 922853.0}, {"date": "2021-08-04", "close": 0.063, "volume": 9827048.0}, {"date": "2021-08-05", "close": 0.063, "volume": 7895032.0}, {"date": "2021-08-06", "close": 0.068, "volume": 22166546.0}, {"date": "2021-08-09", "close": 0.068, "volume": 7039984.0}, {"date": "2021-08-10", "close": 0.065, "volume": 13701907.0}, {"date": "2021-08-11", "close": 0.077, "volume": 48433679.0}, {"date": "2021-08-12", "close": 0.085, "volume": 75266629.0}, {"date": "2021-08-13", "close": 0.075, "volume": 50666500.0}, {"date": "2021-08-16", "close": 0.069, "volume": 43953625.0}, {"date": "2021-08-17", "close": 0.069, "volume": 31845783.0}, {"date": "2021-08-18", "close": 0.071, "volume": 9554776.0}, {"date": "2021-08-19", "close": 0.07, "volume": 5056222.0}, {"date": "2021-08-20", "close": 0.07, "volume": 15008435.0}, {"date": "2021-08-23", "close": 0.069, "volume": 5802731.0}, {"date": "2021-08-24", "close": 0.076, "volume": 25430674.0}, {"date": "2021-08-25", "close": 0.082, "volume": 22226632.0}, {"date": "2021-08-26", "close": 0.076, "volume": 14418751.0}, {"date": "2021-08-27", "close": 0.077, "volume": 5956261.0}, {"date": "2021-08-30", "close": 0.083, "volume": 22174302.0}, {"date": "2021-08-31", "close": 0.087, "volume": 19380936.0}, {"date": "2021-09-01", "close": 0.084, "volume": 9646633.0}, {"date": "2021-09-02", "close": 0.087, "volume": 12771749.0}, {"date": "2021-09-03", "close": 0.09, "volume": 16402069.0}, {"date": "2021-09-06", "close": 0.086, "volume": 9133869.0}, {"date": "2021-09-07", "close": 0.086, "volume": 4970994.0}, {"date": "2021-09-08", "close": 0.086, "volume": 3720789.0}, {"date": "2021-09-09", "close": 0.079, "volume": 21220298.0}, {"date": "2021-09-10", "close": 0.08, "volume": 5148225.0}, {"date": "2021-09-13", "close": 0.084, "volume": 10440403.0}, {"date": "2021-09-14", "close": 0.083, "volume": 2559991.0}, {"date": "2021-09-15", "close": 0.095, "volume": 89826205.0}, {"date": "2021-09-16", "close": 0.096, "volume": 26877015.0}, {"date": "2021-09-17", "close": 0.105, "volume": 21104167.0}, {"date": "2021-09-20", "close": 0.095, "volume": 18355193.0}, {"date": "2021-09-21", "close": 0.091, "volume": 15624412.0}, {"date": "2021-09-22", "close": 0.093, "volume": 15256317.0}, {"date": "2021-09-23", "close": 0.1, "volume": 20091770.0}, {"date": "2021-09-24", "close": 0.11, "volume": 27125282.0}, {"date": "2021-09-27", "close": 0.11, "volume": 7476025.0}, {"date": "2021-09-28", "close": 0.105, "volume": 3756113.0}, {"date": "2021-09-29", "close": 0.105, "volume": 9085452.0}, {"date": "2021-09-30", "close": 0.105, "volume": 9980235.0}, {"date": "2021-10-01", "close": 0.105, "volume": 5463197.0}, {"date": "2021-10-04", "close": 0.105, "volume": 8072524.0}, {"date": "2021-10-05", "close": 0.097, "volume": 13791133.0}, {"date": "2021-10-06", "close": 0.097, "volume": 7101979.0}, {"date": "2021-10-07", "close": 0.098, "volume": 4921677.0}, {"date": "2021-10-08", "close": 0.094, "volume": 13571559.0}, {"date": "2021-10-11", "close": 0.09, "volume": 13202500.0}, {"date": "2021-10-12", "close": 0.086, "volume": 11402031.0}, {"date": "2021-10-13", "close": 0.089, "volume": 12090675.0}, {"date": "2021-10-14", "close": 0.096, "volume": 10976808.0}, {"date": "2021-10-15", "close": 0.093, "volume": 7983899.0}, {"date": "2021-10-18", "close": 0.1, "volume": 16213057.0}, {"date": "2021-10-19", "close": 0.1, "volume": 4416799.0}, {"date": "2021-10-20", "close": 0.1, "volume": 5831967.0}, {"date": "2021-10-21", "close": 0.1, "volume": 2217862.0}, {"date": "2021-10-22", "close": 0.105, "volume": 6856928.0}, {"date": "2021-10-25", "close": 0.135, "volume": 31294559.0}, {"date": "2021-11-04", "close": 0.13, "volume": 49199408.0}, {"date": "2021-11-05", "close": 0.185, "volume": 60352103.0}, {"date": "2021-11-08", "close": 0.185, "volume": 5773409.0}, {"date": "2021-11-09", "close": 0.17, "volume": 40341025.0}, {"date": "2021-11-10", "close": 0.155, "volume": 14991465.0}, {"date": "2021-11-11", "close": 0.15, "volume": 12246054.0}, {"date": "2021-11-12", "close": 0.165, "volume": 16611275.0}, {"date": "2021-11-15", "close": 0.155, "volume": 9532714.0}, {"date": "2021-11-16", "close": 0.15, "volume": 9013594.0}, {"date": "2021-11-17", "close": 0.135, "volume": 13569929.0}, {"date": "2021-11-18", "close": 0.14, "volume": 11839529.0}, {"date": "2021-11-19", "close": 0.135, "volume": 6717334.0}, {"date": "2021-11-22", "close": 0.145, "volume": 6877367.0}, {"date": "2021-11-23", "close": 0.14, "volume": 5104737.0}, {"date": "2021-11-24", "close": 0.13, "volume": 6886750.0}, {"date": "2021-11-25", "close": 0.125, "volume": 9938672.0}, {"date": "2021-11-26", "close": 0.115, "volume": 7958482.0}, {"date": "2021-11-29", "close": 0.115, "volume": 14735234.0}, {"date": "2021-11-30", "close": 0.13, "volume": 7019844.0}, {"date": "2021-12-01", "close": 0.125, "volume": 8256198.0}, {"date": "2021-12-02", "close": 0.12, "volume": 14685959.0}, {"date": "2021-12-03", "close": 0.115, "volume": 5576630.0}, {"date": "2021-12-06", "close": 0.105, "volume": 6935898.0}, {"date": "2021-12-07", "close": 0.11, "volume": 5678877.0}, {"date": "2021-12-08", "close": 0.115, "volume": 1897056.0}, {"date": "2021-12-09", "close": 0.12, "volume": 3713205.0}, {"date": "2021-12-10", "close": 0.115, "volume": 1349871.0}, {"date": "2021-12-13", "close": 0.125, "volume": 4289646.0}, {"date": "2021-12-14", "close": 0.115, "volume": 4979565.0}, {"date": "2021-12-15", "close": 0.115, "volume": 739445.0}, {"date": "2021-12-16", "close": 0.115, "volume": 2989561.0}, {"date": "2021-12-17", "close": 0.11, "volume": 1328659.0}, {"date": "2021-12-20", "close": 0.105, "volume": 4348422.0}, {"date": "2021-12-21", "close": 0.105, "volume": 4955263.0}, {"date": "2021-12-22", "close": 0.115, "volume": 4525697.0}, {"date": "2021-12-23", "close": 0.11, "volume": 1922847.0}, {"date": "2021-12-24", "close": 0.115, "volume": 2448318.0}, {"date": "2021-12-29", "close": 0.125, "volume": 4040065.0}, {"date": "2021-12-30", "close": 0.13, "volume": 1164938.0}, {"date": "2021-12-31", "close": 0.13, "volume": 4005774.0}, {"date": "2022-01-04", "close": 0.14, "volume": 6505746.0}, {"date": "2022-01-05", "close": 0.14, "volume": 3234118.0}, {"date": "2022-01-06", "close": 0.13, "volume": 2781395.0}, {"date": "2022-01-07", "close": 0.135, "volume": 1880166.0}, {"date": "2022-01-10", "close": 0.135, "volume": 1850240.0}, {"date": "2022-01-11", "close": 0.13, "volume": 7352229.0}, {"date": "2022-01-12", "close": 0.145, "volume": 8541184.0}, {"date": "2022-01-13", "close": 0.14, "volume": 9559612.0}, {"date": "2022-01-14", "close": 0.145, "volume": 3726395.0}, {"date": "2022-01-17", "close": 0.14, "volume": 4700159.0}, {"date": "2022-01-18", "close": 0.14, "volume": 3522906.0}, {"date": "2022-01-19", "close": 0.135, "volume": 3354196.0}, {"date": "2022-01-20", "close": 0.155, "volume": 20726531.0}, {"date": "2022-01-21", "close": 0.135, "volume": 9373080.0}, {"date": "2022-01-24", "close": 0.125, "volume": 11231548.0}, {"date": "2022-01-25", "close": 0.11, "volume": 18998307.0}, {"date": "2022-01-27", "close": 0.11, "volume": 11203048.0}, {"date": "2022-01-28", "close": 0.115, "volume": 4816528.0}, {"date": "2022-01-31", "close": 0.115, "volume": 3670511.0}, {"date": "2022-02-01", "close": 0.115, "volume": 3354136.0}, {"date": "2022-02-02", "close": 0.12, "volume": 1489461.0}, {"date": "2022-02-03", "close": 0.115, "volume": 2564281.0}, {"date": "2022-02-04", "close": 0.12, "volume": 3300677.0}, {"date": "2022-02-07", "close": 0.12, "volume": 1583649.0}, {"date": "2022-02-08", "close": 0.125, "volume": 2206784.0}, {"date": "2022-02-09", "close": 0.12, "volume": 3439914.0}, {"date": "2022-02-10", "close": 0.12, "volume": 3217048.0}, {"date": "2022-02-11", "close": 0.115, "volume": 1490304.0}, {"date": "2022-02-14", "close": 0.115, "volume": 4937067.0}, {"date": "2022-02-15", "close": 0.105, "volume": 4850253.0}, {"date": "2022-02-16", "close": 0.115, "volume": 4383392.0}, {"date": "2022-02-17", "close": 0.105, "volume": 2411878.0}, {"date": "2022-02-18", "close": 0.11, "volume": 1627359.0}, {"date": "2022-02-21", "close": 0.105, "volume": 2465300.0}, {"date": "2022-02-22", "close": 0.085, "volume": 29826528.0}, {"date": "2022-02-23", "close": 0.093, "volume": 10778933.0}, {"date": "2022-02-24", "close": 0.081, "volume": 13213225.0}, {"date": "2022-02-25", "close": 0.083, "volume": 5635040.0}, {"date": "2022-02-28", "close": 0.091, "volume": 4856936.0}, {"date": "2022-03-01", "close": 0.097, "volume": 3906299.0}, {"date": "2022-03-02", "close": 0.097, "volume": 1662214.0}, {"date": "2022-03-03", "close": 0.1, "volume": 3675968.0}, {"date": "2022-03-04", "close": 0.1, "volume": 6537531.0}, {"date": "2022-03-07", "close": 0.095, "volume": 2800068.0}, {"date": "2022-03-08", "close": 0.091, "volume": 4081856.0}, {"date": "2022-03-09", "close": 0.092, "volume": 2905129.0}, {"date": "2022-03-10", "close": 0.1, "volume": 6490094.0}, {"date": "2022-03-11", "close": 0.1, "volume": 3486783.0}, {"date": "2022-03-14", "close": 0.097, "volume": 2707525.0}, {"date": "2022-03-15", "close": 0.097, "volume": 5650814.0}, {"date": "2022-03-16", "close": 0.1, "volume": 2709813.0}, {"date": "2022-03-17", "close": 0.1, "volume": 4161929.0}, {"date": "2022-03-18", "close": 0.11, "volume": 7093906.0}, {"date": "2022-03-21", "close": 0.125, "volume": 7901235.0}, {"date": "2022-03-22", "close": 0.12, "volume": 4443189.0}, {"date": "2022-03-23", "close": 0.14, "volume": 14724282.0}, {"date": "2022-03-24", "close": 0.135, "volume": 8805063.0}, {"date": "2022-03-25", "close": 0.14, "volume": 5785955.0}, {"date": "2022-03-28", "close": 0.15, "volume": 6677893.0}, {"date": "2022-03-29", "close": 0.15, "volume": 5756064.0}, {"date": "2022-03-30", "close": 0.15, "volume": 2852027.0}, {"date": "2022-03-31", "close": 0.14, "volume": 6866742.0}, {"date": "2022-04-01", "close": 0.155, "volume": 8634598.0}, {"date": "2022-04-04", "close": 0.16, "volume": 12007363.0}, {"date": "2022-04-06", "close": 0.14, "volume": 21340670.0}, {"date": "2022-04-07", "close": 0.135, "volume": 18967808.0}, {"date": "2022-04-08", "close": 0.12, "volume": 23228390.0}, {"date": "2022-04-11", "close": 0.115, "volume": 17117852.0}, {"date": "2022-04-12", "close": 0.11, "volume": 14930407.0}, {"date": "2022-04-13", "close": 0.11, "volume": 44506733.0}, {"date": "2022-04-14", "close": 0.11, "volume": 4002607.0}, {"date": "2022-04-19", "close": 0.105, "volume": 31324565.0}, {"date": "2022-04-20", "close": 0.105, "volume": 16622669.0}, {"date": "2022-04-21", "close": 0.11, "volume": 8840394.0}, {"date": "2022-04-22", "close": 0.105, "volume": 7326533.0}, {"date": "2022-04-26", "close": 0.1, "volume": 12786931.0}, {"date": "2022-04-27", "close": 0.1, "volume": 15332410.0}, {"date": "2022-04-28", "close": 0.098, "volume": 22633826.0}, {"date": "2022-04-29", "close": 0.096, "volume": 18766149.0}, {"date": "2022-05-02", "close": 0.093, "volume": 7782929.0}, {"date": "2022-05-03", "close": 0.096, "volume": 20050573.0}, {"date": "2022-05-04", "close": 0.091, "volume": 22569107.0}, {"date": "2022-05-05", "close": 0.09, "volume": 14421367.0}, {"date": "2022-05-06", "close": 0.088, "volume": 9972807.0}, {"date": "2022-05-09", "close": 0.083, "volume": 5967391.0}, {"date": "2022-05-10", "close": 0.082, "volume": 15766431.0}, {"date": "2022-05-11", "close": 0.079, "volume": 3856205.0}, {"date": "2022-05-12", "close": 0.081, "volume": 11116344.0}, {"date": "2022-05-13", "close": 0.079, "volume": 4410822.0}, {"date": "2022-05-16", "close": 0.076, "volume": 11185228.0}, {"date": "2022-05-17", "close": 0.077, "volume": 7633472.0}, {"date": "2022-05-18", "close": 0.084, "volume": 10587830.0}, {"date": "2022-05-19", "close": 0.079, "volume": 7129588.0}, {"date": "2022-05-20", "close": 0.08, "volume": 7311874.0}, {"date": "2022-05-23", "close": 0.079, "volume": 6009069.0}, {"date": "2022-05-24", "close": 0.077, "volume": 4307692.0}, {"date": "2022-05-25", "close": 0.075, "volume": 5481125.0}, {"date": "2022-05-26", "close": 0.071, "volume": 12956855.0}, {"date": "2022-05-27", "close": 0.072, "volume": 6144585.0}, {"date": "2022-05-30", "close": 0.076, "volume": 5011522.0}, {"date": "2022-05-31", "close": 0.078, "volume": 2858815.0}, {"date": "2022-06-01", "close": 0.073, "volume": 6371692.0}, {"date": "2022-06-02", "close": 0.073, "volume": 5016306.0}, {"date": "2022-06-03", "close": 0.072, "volume": 3313702.0}, {"date": "2022-06-06", "close": 0.07, "volume": 5862469.0}, {"date": "2022-06-07", "close": 0.067, "volume": 3936443.0}, {"date": "2022-06-08", "close": 0.068, "volume": 2194437.0}, {"date": "2022-06-09", "close": 0.066, "volume": 2972627.0}, {"date": "2022-06-10", "close": 0.067, "volume": 4048138.0}, {"date": "2022-06-14", "close": 0.063, "volume": 7897559.0}, {"date": "2022-06-15", "close": 0.056, "volume": 5485287.0}, {"date": "2022-06-16", "close": 0.056, "volume": 5258312.0}, {"date": "2022-06-17", "close": 0.057, "volume": 2295632.0}, {"date": "2022-06-20", "close": 0.054, "volume": 2615783.0}, {"date": "2022-06-21", "close": 0.055, "volume": 4833367.0}, {"date": "2022-06-22", "close": 0.054, "volume": 3454132.0}, {"date": "2022-06-23", "close": 0.052, "volume": 4428864.0}, {"date": "2022-06-24", "close": 0.063, "volume": 9858620.0}, {"date": "2022-06-27", "close": 0.061, "volume": 3937965.0}, {"date": "2022-06-28", "close": 0.061, "volume": 2522685.0}, {"date": "2022-06-29", "close": 0.057, "volume": 3196859.0}, {"date": "2022-06-30", "close": 0.054, "volume": 4953357.0}, {"date": "2022-07-01", "close": 0.056, "volume": 1107124.0}, {"date": "2022-07-04", "close": 0.059, "volume": 1482480.0}, {"date": "2022-07-05", "close": 0.062, "volume": 2119067.0}, {"date": "2022-07-06", "close": 0.061, "volume": 2058140.0}, {"date": "2022-07-07", "close": 0.061, "volume": 715255.0}, {"date": "2022-07-08", "close": 0.062, "volume": 2109721.0}, {"date": "2022-07-11", "close": 0.064, "volume": 1589340.0}, {"date": "2022-07-12", "close": 0.069, "volume": 3203482.0}, {"date": "2022-07-13", "close": 0.066, "volume": 2248008.0}, {"date": "2022-07-14", "close": 0.067, "volume": 1283066.0}, {"date": "2022-07-15", "close": 0.068, "volume": 906862.0}, {"date": "2022-07-18", "close": 0.072, "volume": 2330219.0}, {"date": "2022-07-19", "close": 0.071, "volume": 1923471.0}, {"date": "2022-07-20", "close": 0.07, "volume": 2690663.0}, {"date": "2022-07-21", "close": 0.075, "volume": 3362898.0}, {"date": "2022-07-22", "close": 0.076, "volume": 2213272.0}, {"date": "2022-07-25", "close": 0.074, "volume": 5505319.0}, {"date": "2022-07-26", "close": 0.072, "volume": 1664889.0}, {"date": "2022-07-27", "close": 0.073, "volume": 3083339.0}, {"date": "2022-07-28", "close": 0.075, "volume": 3966289.0}, {"date": "2022-07-29", "close": 0.077, "volume": 6487590.0}, {"date": "2022-08-01", "close": 0.078, "volume": 2464995.0}, {"date": "2022-08-02", "close": 0.078, "volume": 1904338.0}, {"date": "2022-08-03", "close": 0.082, "volume": 1951083.0}, {"date": "2022-08-05", "close": 0.088, "volume": 71094153.0}, {"date": "2022-08-08", "close": 0.098, "volume": 51517052.0}, {"date": "2022-08-09", "close": 0.095, "volume": 18305841.0}, {"date": "2022-08-10", "close": 0.09, "volume": 24805815.0}, {"date": "2022-08-11", "close": 0.092, "volume": 16289251.0}, {"date": "2022-08-12", "close": 0.088, "volume": 11343833.0}, {"date": "2022-08-15", "close": 0.089, "volume": 15717912.0}, {"date": "2022-08-16", "close": 0.089, "volume": 6532510.0}, {"date": "2022-08-17", "close": 0.086, "volume": 6485383.0}, {"date": "2022-08-18", "close": 0.084, "volume": 6263785.0}, {"date": "2022-08-19", "close": 0.09, "volume": 6094338.0}, {"date": "2022-08-22", "close": 0.087, "volume": 3643458.0}, {"date": "2022-08-23", "close": 0.088, "volume": 6122427.0}, {"date": "2022-08-24", "close": 0.088, "volume": 2993803.0}, {"date": "2022-08-25", "close": 0.088, "volume": 5925378.0}, {"date": "2022-08-26", "close": 0.087, "volume": 2932163.0}, {"date": "2022-08-29", "close": 0.081, "volume": 6301440.0}, {"date": "2022-08-30", "close": 0.084, "volume": 1814292.0}, {"date": "2022-08-31", "close": 0.086, "volume": 1763811.0}, {"date": "2022-09-01", "close": 0.084, "volume": 1355164.0}, {"date": "2022-09-02", "close": 0.085, "volume": 2639834.0}, {"date": "2022-09-05", "close": 0.081, "volume": 2712606.0}, {"date": "2022-09-06", "close": 0.083, "volume": 2832186.0}, {"date": "2022-09-07", "close": 0.081, "volume": 2507391.0}, {"date": "2022-09-08", "close": 0.089, "volume": 7843159.0}, {"date": "2022-09-09", "close": 0.087, "volume": 3850897.0}, {"date": "2022-09-12", "close": 0.088, "volume": 2975476.0}, {"date": "2022-09-13", "close": 0.099, "volume": 19630959.0}, {"date": "2022-09-14", "close": 0.094, "volume": 9816446.0}, {"date": "2022-09-15", "close": 0.092, "volume": 9620607.0}, {"date": "2022-09-16", "close": 0.088, "volume": 6997021.0}, {"date": "2022-09-19", "close": 0.089, "volume": 3946924.0}, {"date": "2022-09-20", "close": 0.089, "volume": 2395415.0}, {"date": "2022-09-21", "close": 0.084, "volume": 4659185.0}, {"date": "2022-09-23", "close": 0.08, "volume": 3975369.0}, {"date": "2022-09-26", "close": 0.074, "volume": 5998594.0}, {"date": "2022-09-27", "close": 0.075, "volume": 3075321.0}, {"date": "2022-09-28", "close": 0.074, "volume": 2372299.0}, {"date": "2022-09-29", "close": 0.076, "volume": 1927598.0}, {"date": "2022-09-30", "close": 0.077, "volume": 1215761.0}, {"date": "2022-10-03", "close": 0.078, "volume": 2515559.0}, {"date": "2022-10-04", "close": 0.081, "volume": 1491284.0}, {"date": "2022-10-05", "close": 0.078, "volume": 1604313.0}, {"date": "2022-10-06", "close": 0.078, "volume": 3539287.0}, {"date": "2022-10-07", "close": 0.079, "volume": 3291911.0}, {"date": "2022-10-10", "close": 0.078, "volume": 1037733.0}, {"date": "2022-10-11", "close": 0.083, "volume": 2839094.0}, {"date": "2022-10-12", "close": 0.081, "volume": 1894341.0}, {"date": "2022-10-13", "close": 0.079, "volume": 2345842.0}, {"date": "2022-10-14", "close": 0.079, "volume": 2147033.0}, {"date": "2022-10-17", "close": 0.079, "volume": 1142596.0}, {"date": "2022-10-18", "close": 0.08, "volume": 1626964.0}, {"date": "2022-10-19", "close": 0.088, "volume": 4606399.0}, {"date": "2022-10-20", "close": 0.09, "volume": 3971603.0}, {"date": "2022-10-21", "close": 0.09, "volume": 2100492.0}, {"date": "2022-10-26", "close": 0.097, "volume": 97370868.0}, {"date": "2022-10-27", "close": 0.091, "volume": 32218509.0}, {"date": "2022-10-28", "close": 0.09, "volume": 12874760.0}, {"date": "2022-10-31", "close": 0.091, "volume": 5296260.0}, {"date": "2022-11-01", "close": 0.1, "volume": 24689038.0}, {"date": "2022-11-02", "close": 0.105, "volume": 11632261.0}, {"date": "2022-11-03", "close": 0.105, "volume": 7748349.0}, {"date": "2022-11-04", "close": 0.11, "volume": 7216278.0}, {"date": "2022-11-07", "close": 0.105, "volume": 5858713.0}, {"date": "2022-11-08", "close": 0.105, "volume": 3184885.0}, {"date": "2022-11-09", "close": 0.097, "volume": 10996337.0}, {"date": "2022-11-10", "close": 0.095, "volume": 5769422.0}, {"date": "2022-11-11", "close": 0.096, "volume": 8465660.0}, {"date": "2022-11-14", "close": 0.095, "volume": 4077313.0}, {"date": "2022-11-15", "close": 0.093, "volume": 3057341.0}, {"date": "2022-11-16", "close": 0.091, "volume": 2652739.0}, {"date": "2022-11-17", "close": 0.093, "volume": 4513676.0}, {"date": "2022-11-18", "close": 0.096, "volume": 2762895.0}, {"date": "2022-11-21", "close": 0.097, "volume": 5187337.0}, {"date": "2022-11-22", "close": 0.096, "volume": 1864351.0}, {"date": "2022-11-23", "close": 0.093, "volume": 3419734.0}, {"date": "2022-11-24", "close": 0.088, "volume": 7680120.0}, {"date": "2022-11-25", "close": 0.088, "volume": 3519294.0}, {"date": "2022-11-28", "close": 0.084, "volume": 3385824.0}, {"date": "2022-11-29", "close": 0.083, "volume": 2158855.0}, {"date": "2022-11-30", "close": 0.086, "volume": 4970097.0}, {"date": "2022-12-01", "close": 0.083, "volume": 1491211.0}, {"date": "2022-12-02", "close": 0.083, "volume": 1587752.0}, {"date": "2022-12-05", "close": 0.081, "volume": 2615797.0}, {"date": "2022-12-06", "close": 0.08, "volume": 3910434.0}, {"date": "2022-12-07", "close": 0.078, "volume": 1049307.0}, {"date": "2022-12-08", "close": 0.078, "volume": 868075.0}, {"date": "2022-12-09", "close": 0.082, "volume": 2715669.0}, {"date": "2022-12-12", "close": 0.082, "volume": 711959.0}, {"date": "2022-12-13", "close": 0.078, "volume": 1125934.0}, {"date": "2022-12-14", "close": 0.078, "volume": 1768241.0}, {"date": "2022-12-15", "close": 0.076, "volume": 3555891.0}, {"date": "2022-12-16", "close": 0.072, "volume": 2417081.0}, {"date": "2022-12-21", "close": 0.081, "volume": 16304308.0}, {"date": "2022-12-22", "close": 0.076, "volume": 11309642.0}, {"date": "2022-12-23", "close": 0.076, "volume": 2619815.0}, {"date": "2022-12-28", "close": 0.075, "volume": 1601276.0}, {"date": "2022-12-29", "close": 0.073, "volume": 504019.0}, {"date": "2022-12-30", "close": 0.074, "volume": 1104412.0}, {"date": "2023-01-03", "close": 0.074, "volume": 1259233.0}, {"date": "2023-01-04", "close": 0.076, "volume": 368159.0}, {"date": "2023-01-05", "close": 0.078, "volume": 1242875.0}, {"date": "2023-01-06", "close": 0.078, "volume": 594059.0}, {"date": "2023-01-09", "close": 0.078, "volume": 3847333.0}, {"date": "2023-01-10", "close": 0.0795, "volume": 829418.0}, {"date": "2023-01-11", "close": 0.079, "volume": 9210878.0}, {"date": "2023-01-12", "close": 0.078, "volume": 1565656.0}, {"date": "2023-01-13", "close": 0.086, "volume": 10019223.0}, {"date": "2023-01-16", "close": 0.086, "volume": 3402975.0}, {"date": "2023-01-17", "close": 0.085, "volume": 823055.0}, {"date": "2023-01-18", "close": 0.083, "volume": 1425186.0}, {"date": "2023-01-19", "close": 0.081, "volume": 2222063.0}, {"date": "2023-01-20", "close": 0.081, "volume": 1510113.0}, {"date": "2023-01-23", "close": 0.082, "volume": 1499581.0}, {"date": "2023-01-24", "close": 0.084, "volume": 526382.0}, {"date": "2023-01-25", "close": 0.086, "volume": 2041127.0}, {"date": "2023-01-27", "close": 0.084, "volume": 784256.0}, {"date": "2023-01-30", "close": 0.083, "volume": 1128680.0}, {"date": "2023-01-31", "close": 0.08, "volume": 1124326.0}, {"date": "2023-02-01", "close": 0.079, "volume": 1784598.0}, {"date": "2023-02-02", "close": 0.079, "volume": 673643.0}, {"date": "2023-02-03", "close": 0.082, "volume": 1433807.0}, {"date": "2023-02-06", "close": 0.082, "volume": 1100429.0}, {"date": "2023-02-07", "close": 0.08, "volume": 5493474.0}, {"date": "2023-02-08", "close": 0.077, "volume": 2410621.0}, {"date": "2023-02-09", "close": 0.074, "volume": 2248970.0}, {"date": "2023-02-10", "close": 0.075, "volume": 1127909.0}, {"date": "2023-02-13", "close": 0.074, "volume": 664953.0}, {"date": "2023-02-14", "close": 0.074, "volume": 1759927.0}, {"date": "2023-02-15", "close": 0.07, "volume": 2910674.0}, {"date": "2023-02-16", "close": 0.07, "volume": 533393.0}, {"date": "2023-02-17", "close": 0.069, "volume": 1359763.0}, {"date": "2023-02-20", "close": 0.068, "volume": 5178975.0}, {"date": "2023-02-21", "close": 0.072, "volume": 791798.0}, {"date": "2023-02-22", "close": 0.07, "volume": 593338.0}, {"date": "2023-02-23", "close": 0.07, "volume": 269856.0}, {"date": "2023-02-24", "close": 0.07, "volume": 338844.0}, {"date": "2023-02-27", "close": 0.068, "volume": 3047575.0}, {"date": "2023-02-28", "close": 0.07, "volume": 1550463.0}, {"date": "2023-03-01", "close": 0.07, "volume": 1150919.0}, {"date": "2023-03-02", "close": 0.068, "volume": 1455571.0}, {"date": "2023-03-03", "close": 0.069, "volume": 589500.0}, {"date": "2023-03-06", "close": 0.069, "volume": 157728.0}, {"date": "2023-03-07", "close": 0.069, "volume": 502266.0}, {"date": "2023-03-08", "close": 0.07, "volume": 4140115.0}, {"date": "2023-03-09", "close": 0.074, "volume": 2921417.0}, {"date": "2023-03-10", "close": 0.073, "volume": 1969763.0}, {"date": "2023-03-13", "close": 0.069, "volume": 1461285.0}, {"date": "2023-03-14", "close": 0.07, "volume": 665760.0}, {"date": "2023-03-15", "close": 0.068, "volume": 312110.0}, {"date": "2023-03-16", "close": 0.068, "volume": 1686704.0}, {"date": "2023-03-17", "close": 0.068, "volume": 584279.0}, {"date": "2023-03-20", "close": 0.067, "volume": 1753477.0}, {"date": "2023-03-21", "close": 0.065, "volume": 1010928.0}, {"date": "2023-03-22", "close": 0.064, "volume": 1062890.0}, {"date": "2023-03-23", "close": 0.064, "volume": 863279.0}, {"date": "2023-03-24", "close": 0.063, "volume": 1030230.0}, {"date": "2023-03-27", "close": 0.062, "volume": 919053.0}, {"date": "2023-03-28", "close": 0.065, "volume": 2498575.0}, {"date": "2023-03-29", "close": 0.063, "volume": 1209318.0}, {"date": "2023-03-30", "close": 0.066, "volume": 896000.0}, {"date": "2023-03-31", "close": 0.068, "volume": 1535383.0}, {"date": "2023-04-03", "close": 0.069, "volume": 1528636.0}, {"date": "2023-04-04", "close": 0.071, "volume": 6766230.0}, {"date": "2023-04-05", "close": 0.074, "volume": 1205953.0}, {"date": "2023-04-06", "close": 0.071, "volume": 868280.0}, {"date": "2023-04-11", "close": 0.073, "volume": 942838.0}, {"date": "2023-04-12", "close": 0.073, "volume": 530440.0}, {"date": "2023-04-13", "close": 0.075, "volume": 3541820.0}, {"date": "2023-04-14", "close": 0.08, "volume": 3385248.0}, {"date": "2023-04-17", "close": 0.083, "volume": 1455944.0}, {"date": "2023-04-18", "close": 0.082, "volume": 1176583.0}, {"date": "2023-04-19", "close": 0.082, "volume": 524360.0}, {"date": "2023-04-20", "close": 0.084, "volume": 2672999.0}, {"date": "2023-04-21", "close": 0.085, "volume": 2105471.0}, {"date": "2023-04-24", "close": 0.085, "volume": 2334749.0}, {"date": "2023-04-26", "close": 0.087, "volume": 2195743.0}, {"date": "2023-04-27", "close": 0.09, "volume": 4455826.0}, {"date": "2023-04-28", "close": 0.092, "volume": 3232304.0}, {"date": "2023-05-01", "close": 0.093, "volume": 3866099.0}, {"date": "2023-05-02", "close": 0.095, "volume": 5109637.0}, {"date": "2023-05-03", "close": 0.096, "volume": 2940146.0}, {"date": "2023-05-04", "close": 0.098, "volume": 4482390.0}, {"date": "2023-05-05", "close": 0.099, "volume": 11332527.0}, {"date": "2023-05-08", "close": 0.1, "volume": 1745312.0}, {"date": "2023-05-09", "close": 0.1, "volume": 3926810.0}, {"date": "2023-05-10", "close": 0.1, "volume": 2937424.0}, {"date": "2023-05-11", "close": 0.1, "volume": 12928236.0}, {"date": "2023-05-12", "close": 0.1, "volume": 3120445.0}, {"date": "2023-05-15", "close": 0.1, "volume": 10881341.0}, {"date": "2023-05-16", "close": 0.1, "volume": 2865948.0}, {"date": "2023-05-17", "close": 0.1, "volume": 3765038.0}, {"date": "2023-05-18", "close": 0.1, "volume": 1074442.0}, {"date": "2023-05-19", "close": 0.1, "volume": 804245.0}, {"date": "2023-05-22", "close": 0.1, "volume": 3065322.0}, {"date": "2023-05-23", "close": 0.1, "volume": 2687732.0}, {"date": "2023-05-24", "close": 0.1, "volume": 2616818.0}, {"date": "2023-05-25", "close": 0.1, "volume": 1606210.0}, {"date": "2023-05-26", "close": 0.1, "volume": 2165344.0}, {"date": "2023-05-29", "close": 0.1, "volume": 1555672.0}, {"date": "2023-05-30", "close": 0.1, "volume": 1109715.0}, {"date": "2023-06-02", "close": 0.105, "volume": 1966784.0}, {"date": "2023-06-05", "close": 0.105, "volume": 2295680.0}, {"date": "2023-06-06", "close": 0.1, "volume": 2628530.0}, {"date": "2023-06-07", "close": 0.1, "volume": 1339327.0}, {"date": "2023-06-08", "close": 0.1, "volume": 1745092.0}, {"date": "2023-06-09", "close": 0.1, "volume": 1695248.0}, {"date": "2023-06-13", "close": 0.1, "volume": 1968389.0}, {"date": "2023-06-14", "close": 0.1, "volume": 859175.0}, {"date": "2023-06-15", "close": 0.1, "volume": 2862644.0}, {"date": "2023-06-16", "close": 0.1, "volume": 2119445.0}, {"date": "2023-06-19", "close": 0.1, "volume": 1078251.0}, {"date": "2023-06-22", "close": 0.1, "volume": 3247089.0}, {"date": "2023-06-23", "close": 0.1, "volume": 27571698.0}, {"date": "2023-06-26", "close": 0.1, "volume": 1018142.0}, {"date": "2023-06-27", "close": 0.1, "volume": 5212695.0}, {"date": "2023-06-28", "close": 0.1, "volume": 3231668.0}, {"date": "2023-07-06", "close": 0.1, "volume": 7806665.0}, {"date": "2023-07-07", "close": 0.1, "volume": 7761033.0}, {"date": "2023-07-10", "close": 0.09, "volume": 8448588.0}, {"date": "2023-07-11", "close": 0.089, "volume": 7063433.0}, {"date": "2023-07-12", "close": 0.091, "volume": 2698808.0}, {"date": "2023-07-13", "close": 0.09, "volume": 715058.0}, {"date": "2023-07-14", "close": 0.088, "volume": 784010.0}, {"date": "2023-07-17", "close": 0.083, "volume": 1236254.0}, {"date": "2023-07-18", "close": 0.087, "volume": 3347250.0}, {"date": "2023-07-19", "close": 0.091, "volume": 2734548.0}, {"date": "2023-07-20", "close": 0.088, "volume": 969072.0}, {"date": "2023-07-21", "close": 0.09, "volume": 498579.0}, {"date": "2023-07-24", "close": 0.085, "volume": 1976912.0}, {"date": "2023-07-25", "close": 0.083, "volume": 651822.0}, {"date": "2023-07-26", "close": 0.083, "volume": 969316.0}, {"date": "2023-07-27", "close": 0.083, "volume": 573394.0}, {"date": "2023-07-28", "close": 0.083, "volume": 428995.0}, {"date": "2023-07-31", "close": 0.081, "volume": 1077743.0}, {"date": "2023-08-01", "close": 0.083, "volume": 243514.0}, {"date": "2023-08-02", "close": 0.081, "volume": 904652.0}, {"date": "2023-08-03", "close": 0.082, "volume": 342472.0}, {"date": "2023-08-04", "close": 0.083, "volume": 1334854.0}, {"date": "2023-08-09", "close": 0.082, "volume": 1657011.0}, {"date": "2023-08-10", "close": 0.082, "volume": 536612.0}, {"date": "2023-08-11", "close": 0.082, "volume": 450067.0}, {"date": "2023-08-14", "close": 0.082, "volume": 135012.0}, {"date": "2023-08-15", "close": 0.083, "volume": 523625.0}, {"date": "2023-08-16", "close": 0.086, "volume": 817282.0}, {"date": "2023-08-17", "close": 0.081, "volume": 1154271.0}, {"date": "2023-08-18", "close": 0.08, "volume": 621682.0}, {"date": "2023-08-21", "close": 0.081, "volume": 1424496.0}, {"date": "2023-08-22", "close": 0.082, "volume": 1175255.0}, {"date": "2023-08-23", "close": 0.078, "volume": 939803.0}, {"date": "2023-08-24", "close": 0.079, "volume": 275607.0}, {"date": "2023-08-25", "close": 0.075, "volume": 1139987.0}, {"date": "2023-08-28", "close": 0.07, "volume": 1659691.0}, {"date": "2023-08-29", "close": 0.072, "volume": 1200976.0}, {"date": "2023-08-30", "close": 0.07, "volume": 1669137.0}, {"date": "2023-08-31", "close": 0.071, "volume": 552469.0}, {"date": "2023-09-01", "close": 0.07, "volume": 533862.0}, {"date": "2023-09-04", "close": 0.073, "volume": 1045564.0}, {"date": "2023-09-05", "close": 0.071, "volume": 496569.0}, {"date": "2023-09-06", "close": 0.071, "volume": 376122.0}, {"date": "2023-09-07", "close": 0.071, "volume": 251135.0}, {"date": "2023-09-08", "close": 0.07, "volume": 192391.0}, {"date": "2023-09-11", "close": 0.071, "volume": 751496.0}, {"date": "2023-09-12", "close": 0.071, "volume": 711900.0}, {"date": "2023-09-13", "close": 0.071, "volume": 773426.0}, {"date": "2023-09-14", "close": 0.069, "volume": 955032.0}, {"date": "2023-09-15", "close": 0.071, "volume": 1200618.0}, {"date": "2023-09-18", "close": 0.073, "volume": 1061811.0}, {"date": "2023-09-19", "close": 0.074, "volume": 696553.0}, {"date": "2023-09-20", "close": 0.069, "volume": 1523031.0}, {"date": "2023-09-21", "close": 0.067, "volume": 626665.0}, {"date": "2023-09-22", "close": 0.068, "volume": 1669229.0}, {"date": "2023-09-25", "close": 0.073, "volume": 1956978.0}, {"date": "2023-09-26", "close": 0.073, "volume": 384204.0}, {"date": "2023-09-27", "close": 0.071, "volume": 789807.0}, {"date": "2023-09-28", "close": 0.07, "volume": 301286.0}, {"date": "2023-09-29", "close": 0.076, "volume": 1309320.0}, {"date": "2023-10-02", "close": 0.074, "volume": 229409.0}, {"date": "2023-10-03", "close": 0.073, "volume": 696001.0}, {"date": "2023-10-04", "close": 0.074, "volume": 626546.0}, {"date": "2023-10-05", "close": 0.073, "volume": 243128.0}, {"date": "2023-10-06", "close": 0.073, "volume": 1022639.0}, {"date": "2023-10-09", "close": 0.069, "volume": 760928.0}, {"date": "2023-10-10", "close": 0.071, "volume": 139679.0}, {"date": "2023-10-11", "close": 0.07, "volume": 318390.0}, {"date": "2023-10-12", "close": 0.069, "volume": 480384.0}, {"date": "2023-10-13", "close": 0.07, "volume": 408385.0}, {"date": "2023-10-16", "close": 0.07, "volume": 351630.0}, {"date": "2023-10-17", "close": 0.069, "volume": 386803.0}, {"date": "2023-10-18", "close": 0.065, "volume": 1660607.0}, {"date": "2023-10-19", "close": 0.066, "volume": 640171.0}, {"date": "2023-10-20", "close": 0.069, "volume": 563601.0}, {"date": "2023-10-26", "close": 0.066, "volume": 1261236.0}, {"date": "2023-10-27", "close": 0.069, "volume": 207949.0}, {"date": "2023-10-30", "close": 0.068, "volume": 211828.0}, {"date": "2023-10-31", "close": 0.065, "volume": 808760.0}, {"date": "2023-11-01", "close": 0.068, "volume": 615365.0}, {"date": "2023-11-02", "close": 0.07, "volume": 1694122.0}, {"date": "2023-11-03", "close": 0.075, "volume": 1430472.0}, {"date": "2023-11-06", "close": 0.084, "volume": 3689831.0}, {"date": "2023-11-07", "close": 0.081, "volume": 1472861.0}, {"date": "2023-11-08", "close": 0.08, "volume": 958910.0}, {"date": "2023-11-09", "close": 0.078, "volume": 1313381.0}, {"date": "2023-11-10", "close": 0.072, "volume": 1759476.0}, {"date": "2023-11-13", "close": 0.079, "volume": 879661.0}, {"date": "2023-11-14", "close": 0.079, "volume": 646174.0}, {"date": "2023-11-15", "close": 0.08, "volume": 510160.0}, {"date": "2023-11-16", "close": 0.079, "volume": 946423.0}, {"date": "2023-11-17", "close": 0.08, "volume": 653117.0}, {"date": "2023-11-20", "close": 0.076, "volume": 317654.0}, {"date": "2023-11-21", "close": 0.082, "volume": 1173518.0}, {"date": "2023-11-22", "close": 0.083, "volume": 545977.0}, {"date": "2023-11-23", "close": 0.079, "volume": 154399.0}, {"date": "2023-11-24", "close": 0.079, "volume": 1052318.0}, {"date": "2023-11-27", "close": 0.081, "volume": 946533.0}, {"date": "2023-11-28", "close": 0.08, "volume": 1019615.0}, {"date": "2023-11-29", "close": 0.076, "volume": 949755.0}, {"date": "2023-11-30", "close": 0.076, "volume": 1281307.0}, {"date": "2023-12-01", "close": 0.073, "volume": 1184130.0}, {"date": "2023-12-04", "close": 0.073, "volume": 1068904.0}, {"date": "2023-12-05", "close": 0.069, "volume": 1073933.0}, {"date": "2023-12-06", "close": 0.075, "volume": 1060145.0}, {"date": "2023-12-07", "close": 0.07, "volume": 289704.0}, {"date": "2023-12-08", "close": 0.071, "volume": 455788.0}, {"date": "2023-12-11", "close": 0.07, "volume": 158860.0}, {"date": "2023-12-12", "close": 0.073, "volume": 470210.0}, {"date": "2023-12-13", "close": 0.07, "volume": 954697.0}, {"date": "2023-12-14", "close": 0.071, "volume": 638405.0}, {"date": "2023-12-15", "close": 0.066, "volume": 1418703.0}, {"date": "2023-12-18", "close": 0.072, "volume": 1279419.0}, {"date": "2023-12-19", "close": 0.07, "volume": 490466.0}, {"date": "2023-12-20", "close": 0.069, "volume": 231349.0}, {"date": "2023-12-21", "close": 0.073, "volume": 355860.0}, {"date": "2023-12-22", "close": 0.072, "volume": 194283.0}, {"date": "2023-12-28", "close": 0.097, "volume": 22362646.0}, {"date": "2023-12-29", "close": 0.105, "volume": 10786360.0}, {"date": "2024-01-02", "close": 0.11, "volume": 4959356.0}, {"date": "2024-01-03", "close": 0.115, "volume": 4434331.0}, {"date": "2024-01-04", "close": 0.105, "volume": 1760249.0}, {"date": "2024-01-05", "close": 0.09, "volume": 7517719.0}, {"date": "2024-01-08", "close": 0.086, "volume": 5197454.0}, {"date": "2024-01-10", "close": 0.092, "volume": 19074872.0}, {"date": "2024-01-11", "close": 0.091, "volume": 3687865.0}, {"date": "2024-01-12", "close": 0.095, "volume": 2701641.0}, {"date": "2024-01-15", "close": 0.096, "volume": 2427820.0}, {"date": "2024-01-16", "close": 0.093, "volume": 723931.0}, {"date": "2024-01-17", "close": 0.087, "volume": 1247059.0}, {"date": "2024-01-18", "close": 0.085, "volume": 860484.0}, {"date": "2024-01-23", "close": 0.085, "volume": 2544620.0}, {"date": "2024-01-24", "close": 0.086, "volume": 1162201.0}, {"date": "2024-01-25", "close": 0.084, "volume": 1260015.0}, {"date": "2024-01-31", "close": 0.085, "volume": 1103701.0}, {"date": "2024-02-01", "close": 0.086, "volume": 750883.0}, {"date": "2024-03-01", "close": 0.082, "volume": 30205706.0}, {"date": "2024-03-04", "close": 0.079, "volume": 8335798.0}, {"date": "2024-03-05", "close": 0.078, "volume": 6136716.0}, {"date": "2024-03-06", "close": 0.074, "volume": 2640385.0}, {"date": "2024-03-07", "close": 0.069, "volume": 4307309.0}, {"date": "2024-03-08", "close": 0.069, "volume": 3776479.0}, {"date": "2024-03-11", "close": 0.065, "volume": 3290362.0}, {"date": "2024-03-12", "close": 0.067, "volume": 3819578.0}, {"date": "2024-03-13", "close": 0.068, "volume": 1323352.0}, {"date": "2024-03-14", "close": 0.062, "volume": 3964735.0}, {"date": "2024-03-15", "close": 0.061, "volume": 3184612.0}, {"date": "2024-03-18", "close": 0.062, "volume": 1221691.0}, {"date": "2024-03-19", "close": 0.066, "volume": 1633843.0}, {"date": "2024-03-20", "close": 0.075, "volume": 4250798.0}, {"date": "2024-03-21", "close": 0.077, "volume": 1380718.0}, {"date": "2024-03-22", "close": 0.075, "volume": 589389.0}, {"date": "2024-03-25", "close": 0.072, "volume": 1249046.0}, {"date": "2024-03-26", "close": 0.068, "volume": 393190.0}, {"date": "2024-03-27", "close": 0.071, "volume": 461324.0}, {"date": "2024-03-28", "close": 0.07, "volume": 753470.0}, {"date": "2024-04-02", "close": 0.067, "volume": 2516596.0}, {"date": "2024-04-03", "close": 0.065, "volume": 1555225.0}, {"date": "2024-04-04", "close": 0.068, "volume": 299111.0}, {"date": "2024-04-05", "close": 0.068, "volume": 806698.0}, {"date": "2024-04-08", "close": 0.064, "volume": 2234177.0}, {"date": "2024-04-09", "close": 0.065, "volume": 570467.0}, {"date": "2024-04-10", "close": 0.063, "volume": 2470690.0}, {"date": "2024-04-11", "close": 0.066, "volume": 746553.0}, {"date": "2024-04-12", "close": 0.066, "volume": 501549.0}, {"date": "2024-04-15", "close": 0.0645, "volume": 624014.0}, {"date": "2024-04-16", "close": 0.064, "volume": 568491.0}, {"date": "2024-04-17", "close": 0.063, "volume": 464924.0}, {"date": "2024-04-18", "close": 0.058, "volume": 3484908.0}, {"date": "2024-04-19", "close": 0.056, "volume": 1800472.0}, {"date": "2024-04-22", "close": 0.054, "volume": 1406657.0}, {"date": "2024-04-23", "close": 0.054, "volume": 431604.0}, {"date": "2024-04-24", "close": 0.051, "volume": 1357905.0}, {"date": "2024-04-26", "close": 0.054, "volume": 1442461.0}, {"date": "2024-04-29", "close": 0.053, "volume": 1670127.0}, {"date": "2024-04-30", "close": 0.053, "volume": 623759.0}, {"date": "2024-05-01", "close": 0.051, "volume": 1269904.0}, {"date": "2024-05-02", "close": 0.051, "volume": 753681.0}, {"date": "2024-05-03", "close": 0.051, "volume": 1849659.0}, {"date": "2024-05-06", "close": 0.05, "volume": 741683.0}, {"date": "2024-05-07", "close": 0.052, "volume": 431183.0}, {"date": "2024-05-08", "close": 0.053, "volume": 1727369.0}, {"date": "2024-05-09", "close": 0.052, "volume": 669294.0}, {"date": "2024-05-10", "close": 0.05, "volume": 1064689.0}, {"date": "2024-05-13", "close": 0.048, "volume": 2334366.0}, {"date": "2024-05-14", "close": 0.05, "volume": 1841727.0}, {"date": "2024-05-15", "close": 0.049, "volume": 1009564.0}, {"date": "2024-05-16", "close": 0.048, "volume": 874851.0}, {"date": "2024-05-17", "close": 0.047, "volume": 1279670.0}, {"date": "2024-05-20", "close": 0.047, "volume": 1483965.0}, {"date": "2024-05-21", "close": 0.046, "volume": 530716.0}, {"date": "2024-05-22", "close": 0.047, "volume": 2455666.0}, {"date": "2024-05-23", "close": 0.045, "volume": 841941.0}, {"date": "2024-05-24", "close": 0.047, "volume": 945519.0}, {"date": "2024-05-27", "close": 0.05, "volume": 2210528.0}, {"date": "2024-05-28", "close": 0.05, "volume": 2091599.0}, {"date": "2024-05-29", "close": 0.048, "volume": 1629933.0}, {"date": "2024-05-30", "close": 0.047, "volume": 597836.0}, {"date": "2024-05-31", "close": 0.048, "volume": 1225557.0}, {"date": "2024-06-03", "close": 0.048, "volume": 227724.0}, {"date": "2024-06-04", "close": 0.046, "volume": 1825984.0}, {"date": "2024-06-05", "close": 0.05, "volume": 887511.0}, {"date": "2024-06-06", "close": 0.057, "volume": 3315665.0}, {"date": "2024-06-07", "close": 0.055, "volume": 1563658.0}, {"date": "2024-06-11", "close": 0.053, "volume": 1524965.0}, {"date": "2024-06-12", "close": 0.054, "volume": 778492.0}, {"date": "2024-06-13", "close": 0.051, "volume": 661924.0}, {"date": "2024-06-14", "close": 0.049, "volume": 2027142.0}, {"date": "2024-06-17", "close": 0.052, "volume": 558179.0}, {"date": "2024-06-18", "close": 0.052, "volume": 502856.0}, {"date": "2024-06-19", "close": 0.051, "volume": 800185.0}, {"date": "2024-06-20", "close": 0.053, "volume": 906107.0}, {"date": "2024-06-21", "close": 0.051, "volume": 975425.0}, {"date": "2024-06-24", "close": 0.051, "volume": 1313650.0}, {"date": "2024-06-25", "close": 0.05, "volume": 1313239.0}, {"date": "2024-06-26", "close": 0.055, "volume": 1761274.0}, {"date": "2024-06-27", "close": 0.054, "volume": 732222.0}, {"date": "2024-06-28", "close": 0.055, "volume": 1168698.0}, {"date": "2024-07-01", "close": 0.054, "volume": 491438.0}, {"date": "2024-07-02", "close": 0.056, "volume": 217993.0}, {"date": "2024-07-03", "close": 0.052, "volume": 521314.0}, {"date": "2024-07-04", "close": 0.056, "volume": 1361973.0}, {"date": "2024-07-05", "close": 0.054, "volume": 74876.0}, {"date": "2024-07-08", "close": 0.057, "volume": 450058.0}, {"date": "2024-07-09", "close": 0.054, "volume": 38842.0}, {"date": "2024-07-10", "close": 0.056, "volume": 218841.0}, {"date": "2024-07-11", "close": 0.053, "volume": 56087.0}, {"date": "2024-07-12", "close": 0.052, "volume": 185261.0}, {"date": "2024-07-15", "close": 0.053, "volume": 188382.0}, {"date": "2024-07-16", "close": 0.053, "volume": 488690.0}, {"date": "2024-07-17", "close": 0.051, "volume": 1272040.0}, {"date": "2024-07-18", "close": 0.049, "volume": 409828.0}, {"date": "2024-07-19", "close": 0.049, "volume": 1337760.0}, {"date": "2024-07-22", "close": 0.047, "volume": 786267.0}, {"date": "2024-07-23", "close": 0.047, "volume": 546091.0}, {"date": "2024-07-24", "close": 0.048, "volume": 72780.0}, {"date": "2024-07-25", "close": 0.048, "volume": 638440.0}, {"date": "2024-07-26", "close": 0.047, "volume": 751542.0}, {"date": "2024-07-29", "close": 0.047, "volume": 415469.0}, {"date": "2024-07-30", "close": 0.045, "volume": 446200.0}, {"date": "2024-07-31", "close": 0.047, "volume": 496670.0}, {"date": "2024-08-01", "close": 0.046, "volume": 228838.0}, {"date": "2024-08-02", "close": 0.046, "volume": 593892.0}, {"date": "2024-08-05", "close": 0.046, "volume": 855797.0}, {"date": "2024-08-06", "close": 0.045, "volume": 375947.0}, {"date": "2024-08-07", "close": 0.046, "volume": 593571.0}, {"date": "2024-08-08", "close": 0.044, "volume": 810611.0}, {"date": "2024-08-09", "close": 0.043, "volume": 145172.0}, {"date": "2024-08-12", "close": 0.045, "volume": 130346.0}, {"date": "2024-08-13", "close": 0.042, "volume": 337599.0}, {"date": "2024-08-14", "close": 0.039, "volume": 481008.0}, {"date": "2024-08-15", "close": 0.038, "volume": 1356820.0}, {"date": "2024-08-16", "close": 0.035, "volume": 1567242.0}, {"date": "2024-08-19", "close": 0.036, "volume": 242315.0}, {"date": "2024-08-20", "close": 0.036, "volume": 771417.0}, {"date": "2024-08-21", "close": 0.037, "volume": 392707.0}, {"date": "2024-08-22", "close": 0.036, "volume": 318163.0}, {"date": "2024-08-23", "close": 0.039, "volume": 1781516.0}, {"date": "2024-08-26", "close": 0.04, "volume": 1083111.0}, {"date": "2024-08-27", "close": 0.039, "volume": 296534.0}, {"date": "2024-08-28", "close": 0.041, "volume": 314944.0}, {"date": "2024-08-29", "close": 0.039, "volume": 40494.0}, {"date": "2024-08-30", "close": 0.04, "volume": 72815.0}, {"date": "2024-09-02", "close": 0.037, "volume": 1393773.0}, {"date": "2024-09-03", "close": 0.035, "volume": 325794.0}, {"date": "2024-09-04", "close": 0.04, "volume": 649047.0}, {"date": "2024-09-05", "close": 0.038, "volume": 619441.0}, {"date": "2024-09-06", "close": 0.04, "volume": 527606.0}, {"date": "2024-09-09", "close": 0.039, "volume": 2787229.0}, {"date": "2024-09-10", "close": 0.038, "volume": 806510.0}, {"date": "2024-09-11", "close": 0.04, "volume": 845783.0}, {"date": "2024-09-12", "close": 0.041, "volume": 654625.0}, {"date": "2024-09-13", "close": 0.04, "volume": 982937.0}, {"date": "2024-09-16", "close": 0.041, "volume": 426469.0}, {"date": "2024-09-17", "close": 0.04, "volume": 563467.0}, {"date": "2024-09-18", "close": 0.039, "volume": 133679.0}, {"date": "2024-09-19", "close": 0.041, "volume": 314242.0}, {"date": "2024-09-20", "close": 0.041, "volume": 220353.0}, {"date": "2024-09-23", "close": 0.0395, "volume": 351619.0}, {"date": "2024-09-24", "close": 0.04, "volume": 280096.0}, {"date": "2024-09-25", "close": 0.038, "volume": 95106.0}, {"date": "2024-09-26", "close": 0.038, "volume": 549807.0}, {"date": "2024-09-27", "close": 0.038, "volume": 950589.0}, {"date": "2024-09-30", "close": 0.037, "volume": 321846.0}, {"date": "2024-10-31", "close": 0.03, "volume": 3178972.0}, {"date": "2024-11-01", "close": 0.031, "volume": 1204519.0}, {"date": "2024-11-04", "close": 0.0315, "volume": 200355.0}, {"date": "2024-11-05", "close": 0.031, "volume": 152179.0}, {"date": "2024-11-06", "close": 0.029, "volume": 745642.0}, {"date": "2024-11-07", "close": 0.028, "volume": 244207.0}, {"date": "2024-11-08", "close": 0.023, "volume": 2878128.0}, {"date": "2024-11-11", "close": 0.026, "volume": 1590877.0}, {"date": "2024-11-12", "close": 0.024, "volume": 1694564.0}, {"date": "2024-11-13", "close": 0.023, "volume": 1368434.0}, {"date": "2024-11-14", "close": 0.023, "volume": 2041508.0}, {"date": "2024-11-15", "close": 0.024, "volume": 1892840.0}, {"date": "2024-11-18", "close": 0.028, "volume": 2782950.0}, {"date": "2024-11-19", "close": 0.027, "volume": 704089.0}, {"date": "2024-11-20", "close": 0.026, "volume": 1098100.0}, {"date": "2024-11-21", "close": 0.025, "volume": 330371.0}, {"date": "2024-11-22", "close": 0.025, "volume": 1747791.0}, {"date": "2024-11-25", "close": 0.026, "volume": 412197.0}, {"date": "2024-11-26", "close": 0.026, "volume": 200510.0}, {"date": "2024-11-27", "close": 0.03, "volume": 3616659.0}, {"date": "2024-11-28", "close": 0.033, "volume": 2431308.0}, {"date": "2024-11-29", "close": 0.04, "volume": 4736437.0}, {"date": "2024-12-02", "close": 0.046, "volume": 6658605.0}, {"date": "2024-12-03", "close": 0.06, "volume": 10042738.0}, {"date": "2024-12-04", "close": 0.062, "volume": 10070810.0}, {"date": "2024-12-09", "close": 0.049, "volume": 4623683.0}, {"date": "2024-12-10", "close": 0.041, "volume": 1660840.0}, {"date": "2024-12-11", "close": 0.043, "volume": 933525.0}, {"date": "2024-12-12", "close": 0.043, "volume": 1531119.0}, {"date": "2024-12-13", "close": 0.041, "volume": 113642.0}, {"date": "2024-12-16", "close": 0.038, "volume": 1020048.0}, {"date": "2024-12-17", "close": 0.035, "volume": 1464782.0}, {"date": "2024-12-18", "close": 0.035, "volume": 1320803.0}, {"date": "2024-12-19", "close": 0.035, "volume": 419805.0}, {"date": "2024-12-20", "close": 0.035, "volume": 566954.0}, {"date": "2024-12-23", "close": 0.034, "volume": 204018.0}, {"date": "2024-12-24", "close": 0.034, "volume": 593120.0}, {"date": "2024-12-27", "close": 0.039, "volume": 2823384.0}, {"date": "2024-12-30", "close": 0.043, "volume": 3809490.0}, {"date": "2024-12-31", "close": 0.042, "volume": 626484.0}, {"date": "2025-01-02", "close": 0.039, "volume": 1945435.0}, {"date": "2025-01-03", "close": 0.04, "volume": 158227.0}, {"date": "2025-01-06", "close": 0.041, "volume": 627199.0}, {"date": "2025-01-07", "close": 0.045, "volume": 3546944.0}, {"date": "2025-01-08", "close": 0.048, "volume": 5853460.0}, {"date": "2025-01-09", "close": 0.054, "volume": 5934041.0}, {"date": "2025-01-10", "close": 0.056, "volume": 3175144.0}, {"date": "2025-01-13", "close": 0.059, "volume": 2686210.0}, {"date": "2025-01-14", "close": 0.063, "volume": 5746209.0}, {"date": "2025-01-15", "close": 0.062, "volume": 2597497.0}, {"date": "2025-01-16", "close": 0.074, "volume": 8912162.0}, {"date": "2025-01-20", "close": 0.079, "volume": 13906975.0}, {"date": "2025-01-21", "close": 0.08, "volume": 2603148.0}, {"date": "2025-01-22", "close": 0.076, "volume": 3754277.0}, {"date": "2025-01-23", "close": 0.069, "volume": 3684318.0}, {"date": "2025-01-24", "close": 0.057, "volume": 3390424.0}, {"date": "2025-01-28", "close": 0.061, "volume": 2379969.0}, {"date": "2025-01-29", "close": 0.062, "volume": 1559132.0}, {"date": "2025-01-30", "close": 0.056, "volume": 827577.0}, {"date": "2025-01-31", "close": 0.058, "volume": 1114073.0}, {"date": "2025-02-03", "close": 0.056, "volume": 580740.0}, {"date": "2025-02-04", "close": 0.057, "volume": 1518274.0}, {"date": "2025-02-05", "close": 0.064, "volume": 1652706.0}, {"date": "2025-02-06", "close": 0.062, "volume": 351926.0}, {"date": "2025-02-07", "close": 0.06, "volume": 1962892.0}, {"date": "2025-02-10", "close": 0.06, "volume": 2039411.0}, {"date": "2025-02-11", "close": 0.058, "volume": 315078.0}, {"date": "2025-02-12", "close": 0.054, "volume": 1882327.0}, {"date": "2025-02-13", "close": 0.052, "volume": 1610874.0}, {"date": "2025-02-14", "close": 0.054, "volume": 1390082.0}, {"date": "2025-02-17", "close": 0.049, "volume": 4943528.0}, {"date": "2025-02-18", "close": 0.048, "volume": 1459025.0}, {"date": "2025-02-19", "close": 0.048, "volume": 1338808.0}, {"date": "2025-02-20", "close": 0.051, "volume": 1557061.0}, {"date": "2025-02-21", "close": 0.051, "volume": 361857.0}, {"date": "2025-02-24", "close": 0.051, "volume": 51596.0}, {"date": "2025-02-25", "close": 0.05, "volume": 220289.0}, {"date": "2025-02-26", "close": 0.0495, "volume": 978638.0}, {"date": "2025-02-27", "close": 0.051, "volume": 537344.0}, {"date": "2025-02-28", "close": 0.055, "volume": 2718528.0}, {"date": "2025-03-03", "close": 0.054, "volume": 951026.0}, {"date": "2025-03-04", "close": 0.048, "volume": 1379563.0}, {"date": "2025-03-05", "close": 0.049, "volume": 739783.0}, {"date": "2025-03-06", "close": 0.046, "volume": 714686.0}, {"date": "2025-03-07", "close": 0.049, "volume": 80008.0}, {"date": "2025-03-10", "close": 0.047, "volume": 165686.0}, {"date": "2025-03-11", "close": 0.042, "volume": 1721532.0}, {"date": "2025-03-12", "close": 0.041, "volume": 770646.0}, {"date": "2025-03-13", "close": 0.046, "volume": 1004512.0}, {"date": "2025-03-14", "close": 0.047, "volume": 653914.0}, {"date": "2025-03-24", "close": 0.04, "volume": 2456754.0}, {"date": "2025-03-25", "close": 0.042, "volume": 2083438.0}, {"date": "2025-03-26", "close": 0.039, "volume": 2258209.0}, {"date": "2025-03-27", "close": 0.042, "volume": 165619.0}, {"date": "2025-03-28", "close": 0.039, "volume": 320443.0}, {"date": "2025-03-31", "close": 0.04, "volume": 193003.0}, {"date": "2025-04-01", "close": 0.04, "volume": 655024.0}, {"date": "2025-04-02", "close": 0.038, "volume": 103143.0}, {"date": "2025-04-03", "close": 0.039, "volume": 391381.0}, {"date": "2025-04-08", "close": 0.039, "volume": 971941.0}, {"date": "2025-04-09", "close": 0.04, "volume": 2387730.0}, {"date": "2025-04-10", "close": 0.041, "volume": 1466311.0}, {"date": "2025-04-11", "close": 0.044, "volume": 704151.0}, {"date": "2025-04-14", "close": 0.043, "volume": 1835306.0}, {"date": "2025-04-15", "close": 0.051, "volume": 1600275.0}, {"date": "2025-04-16", "close": 0.053, "volume": 2551500.0}, {"date": "2025-04-17", "close": 0.054, "volume": 317398.0}, {"date": "2025-04-22", "close": 0.058, "volume": 1502828.0}, {"date": "2025-04-23", "close": 0.055, "volume": 1460905.0}, {"date": "2025-04-24", "close": 0.055, "volume": 1025928.0}, {"date": "2025-04-28", "close": 0.053, "volume": 693886.0}, {"date": "2025-04-29", "close": 0.051, "volume": 209799.0}, {"date": "2025-04-30", "close": 0.054, "volume": 570430.0}, {"date": "2025-05-01", "close": 0.053, "volume": 1627571.0}, {"date": "2025-05-02", "close": 0.054, "volume": 232349.0}, {"date": "2025-05-05", "close": 0.052, "volume": 199387.0}, {"date": "2025-05-06", "close": 0.052, "volume": 216895.0}, {"date": "2025-05-07", "close": 0.053, "volume": 389033.0}, {"date": "2025-05-08", "close": 0.053, "volume": 1020925.0}, {"date": "2025-05-09", "close": 0.052, "volume": 310965.0}, {"date": "2025-05-12", "close": 0.054, "volume": 2174419.0}, {"date": "2025-05-13", "close": 0.053, "volume": 1743243.0}, {"date": "2025-05-14", "close": 0.053, "volume": 986550.0}, {"date": "2025-05-15", "close": 0.048, "volume": 2151853.0}, {"date": "2025-05-16", "close": 0.052, "volume": 763579.0}, {"date": "2025-05-19", "close": 0.049, "volume": 546545.0}, {"date": "2025-05-20", "close": 0.052, "volume": 2104976.0}, {"date": "2025-05-21", "close": 0.051, "volume": 335594.0}, {"date": "2025-05-22", "close": 0.051, "volume": 768263.0}, {"date": "2025-05-23", "close": 0.052, "volume": 610709.0}, {"date": "2025-05-26", "close": 0.052, "volume": 227398.0}, {"date": "2025-05-27", "close": 0.051, "volume": 155068.0}, {"date": "2025-05-28", "close": 0.05, "volume": 783894.0}, {"date": "2025-05-29", "close": 0.047, "volume": 2170259.0}, {"date": "2025-05-30", "close": 0.046, "volume": 253684.0}, {"date": "2025-06-02", "close": 0.047, "volume": 16900.0}, {"date": "2025-06-03", "close": 0.045, "volume": 1242125.0}, {"date": "2025-06-04", "close": 0.046, "volume": 208252.0}, {"date": "2025-06-05", "close": 0.048, "volume": 717393.0}, {"date": "2025-06-06", "close": 0.046, "volume": 1230235.0}, {"date": "2025-06-10", "close": 0.044, "volume": 536285.0}, {"date": "2025-06-11", "close": 0.041, "volume": 2497079.0}, {"date": "2025-06-12", "close": 0.043, "volume": 945479.0}, {"date": "2025-06-13", "close": 0.044, "volume": 242639.0}, {"date": "2025-06-18", "close": 0.064, "volume": 30172447.0}, {"date": "2025-06-19", "close": 0.058, "volume": 24940143.0}, {"date": "2025-06-20", "close": 0.061, "volume": 3447798.0}, {"date": "2025-06-23", "close": 0.057, "volume": 1680655.0}, {"date": "2025-06-24", "close": 0.052, "volume": 3260570.0}, {"date": "2025-06-25", "close": 0.049, "volume": 1648245.0}, {"date": "2025-06-26", "close": 0.06, "volume": 14210991.0}, {"date": "2025-06-27", "close": 0.067, "volume": 8835729.0}, {"date": "2025-06-30", "close": 0.066, "volume": 2466334.0}, {"date": "2025-07-01", "close": 0.069, "volume": 6462825.0}, {"date": "2025-07-02", "close": 0.064, "volume": 1969675.0}, {"date": "2025-07-03", "close": 0.071, "volume": 3972047.0}, {"date": "2025-07-04", "close": 0.069, "volume": 1273510.0}, {"date": "2025-07-07", "close": 0.073, "volume": 2493668.0}, {"date": "2025-07-08", "close": 0.069, "volume": 1764663.0}, {"date": "2025-07-09", "close": 0.072, "volume": 1576756.0}, {"date": "2025-07-10", "close": 0.065, "volume": 5063983.0}, {"date": "2025-07-11", "close": 0.065, "volume": 1792109.0}, {"date": "2025-07-14", "close": 0.07, "volume": 2229300.0}, {"date": "2025-07-15", "close": 0.072, "volume": 2581775.0}, {"date": "2025-07-16", "close": 0.074, "volume": 12600852.0}, {"date": "2025-07-17", "close": 0.081, "volume": 7746984.0}, {"date": "2025-07-18", "close": 0.084, "volume": 9617202.0}, {"date": "2025-07-21", "close": 0.092, "volume": 11816350.0}, {"date": "2025-07-22", "close": 0.089, "volume": 6930540.0}, {"date": "2025-07-23", "close": 0.088, "volume": 4424190.0}, {"date": "2025-07-24", "close": 0.094, "volume": 11096024.0}, {"date": "2025-07-25", "close": 0.088, "volume": 7715396.0}, {"date": "2025-07-28", "close": 0.085, "volume": 5065277.0}, {"date": "2025-07-29", "close": 0.074, "volume": 7314598.0}, {"date": "2025-07-30", "close": 0.078, "volume": 3416923.0}, {"date": "2025-07-31", "close": 0.074, "volume": 1528804.0}, {"date": "2025-08-01", "close": 0.078, "volume": 461068.0}, {"date": "2025-08-04", "close": 0.078, "volume": 665786.0}, {"date": "2025-08-05", "close": 0.077, "volume": 1857005.0}, {"date": "2025-08-06", "close": 0.081, "volume": 2137237.0}, {"date": "2025-08-07", "close": 0.078, "volume": 2298254.0}, {"date": "2025-08-08", "close": 0.081, "volume": 3868184.0}, {"date": "2025-08-11", "close": 0.088, "volume": 2610208.0}, {"date": "2025-08-12", "close": 0.088, "volume": 2925006.0}, {"date": "2025-08-13", "close": 0.083, "volume": 1640073.0}, {"date": "2025-08-14", "close": 0.083, "volume": 3390448.0}, {"date": "2025-08-15", "close": 0.098, "volume": 8980090.0}, {"date": "2025-08-18", "close": 0.097, "volume": 3719460.0}, {"date": "2025-08-19", "close": 0.1, "volume": 7060408.0}, {"date": "2025-08-20", "close": 0.093, "volume": 6519713.0}, {"date": "2025-08-21", "close": 0.098, "volume": 4449104.0}, {"date": "2025-08-22", "close": 0.098, "volume": 5443243.0}, {"date": "2025-08-25", "close": 0.105, "volume": 8814231.0}, {"date": "2025-08-26", "close": 0.094, "volume": 4165294.0}, {"date": "2025-08-27", "close": 0.099, "volume": 5145032.0}, {"date": "2025-08-28", "close": 0.099, "volume": 3529536.0}, {"date": "2025-08-29", "close": 0.097, "volume": 946732.0}, {"date": "2025-09-01", "close": 0.094, "volume": 744538.0}, {"date": "2025-09-02", "close": 0.092, "volume": 1695457.0}, {"date": "2025-09-03", "close": 0.092, "volume": 1332654.0}, {"date": "2025-09-04", "close": 0.092, "volume": 556819.0}, {"date": "2025-09-05", "close": 0.092, "volume": 1472160.0}, {"date": "2025-09-08", "close": 0.093, "volume": 803991.0}, {"date": "2025-09-09", "close": 0.093, "volume": 5904196.0}, {"date": "2025-09-10", "close": 0.091, "volume": 2233700.0}, {"date": "2025-09-11", "close": 0.085, "volume": 2390660.0}, {"date": "2025-09-12", "close": 0.09, "volume": 3309123.0}, {"date": "2025-09-15", "close": 0.088, "volume": 2101186.0}, {"date": "2025-09-16", "close": 0.094, "volume": 4038110.0}, {"date": "2025-09-17", "close": 0.097, "volume": 4647372.0}, {"date": "2025-09-18", "close": 0.096, "volume": 2108445.0}, {"date": "2025-09-19", "close": 0.096, "volume": 5421477.0}, {"date": "2025-09-22", "close": 0.096, "volume": 2525671.0}, {"date": "2025-09-23", "close": 0.09, "volume": 4722544.0}, {"date": "2025-09-24", "close": 0.09, "volume": 3728891.0}, {"date": "2025-09-25", "close": 0.088, "volume": 942513.0}, {"date": "2025-09-26", "close": 0.091, "volume": 2221379.0}, {"date": "2025-09-29", "close": 0.093, "volume": 1478022.0}, {"date": "2025-09-30", "close": 0.09, "volume": 670589.0}, {"date": "2025-10-03", "close": 0.11, "volume": 18133003.0}, {"date": "2025-10-06", "close": 0.25, "volume": 85683721.0}, {"date": "2025-10-07", "close": 0.165, "volume": 49837224.0}, {"date": "2025-10-08", "close": 0.165, "volume": 17233404.0}, {"date": "2025-10-09", "close": 0.195, "volume": 28020837.0}, {"date": "2025-10-10", "close": 0.225, "volume": 35992856.0}, {"date": "2025-10-13", "close": 0.26, "volume": 75639126.0}, {"date": "2025-10-14", "close": 0.4, "volume": 90050649.0}, {"date": "2025-10-15", "close": 0.465, "volume": 87295032.0}, {"date": "2025-10-20", "close": 0.335, "volume": 49288051.0}, {"date": "2025-10-21", "close": 0.29, "volume": 42529405.0}, {"date": "2025-10-22", "close": 0.25, "volume": 55982701.0}, {"date": "2025-10-23", "close": 0.265, "volume": 31267920.0}, {"date": "2025-10-24", "close": 0.255, "volume": 29381319.0}, {"date": "2025-10-27", "close": 0.26, "volume": 27067981.0}, {"date": "2025-10-28", "close": 0.235, "volume": 17591638.0}, {"date": "2025-10-29", "close": 0.235, "volume": 13901345.0}, {"date": "2025-10-30", "close": 0.205, "volume": 29318109.0}, {"date": "2025-10-31", "close": 0.26, "volume": 42298461.0}, {"date": "2025-11-03", "close": 0.245, "volume": 8006768.0}, {"date": "2025-11-04", "close": 0.23, "volume": 10402793.0}, {"date": "2025-11-05", "close": 0.22, "volume": 12205471.0}, {"date": "2025-11-06", "close": 0.22, "volume": 10037447.0}, {"date": "2025-11-07", "close": 0.195, "volume": 11305681.0}, {"date": "2025-11-10", "close": 0.23, "volume": 12640937.0}, {"date": "2025-11-11", "close": 0.195, "volume": 18960228.0}, {"date": "2025-11-12", "close": 0.205, "volume": 8996743.0}, {"date": "2025-11-13", "close": 0.205, "volume": 5455815.0}, {"date": "2025-11-14", "close": 0.19, "volume": 5812885.0}, {"date": "2025-11-17", "close": 0.2, "volume": 6988638.0}, {"date": "2025-11-18", "close": 0.175, "volume": 18083709.0}, {"date": "2025-11-19", "close": 0.18, "volume": 7916999.0}, {"date": "2025-11-20", "close": 0.185, "volume": 18227390.0}, {"date": "2025-11-21", "close": 0.155, "volume": 28038165.0}, {"date": "2025-11-24", "close": 0.175, "volume": 11041848.0}, {"date": "2025-11-25", "close": 0.175, "volume": 9034544.0}, {"date": "2025-11-26", "close": 0.17, "volume": 9254472.0}, {"date": "2025-11-27", "close": 0.16, "volume": 5394453.0}, {"date": "2025-11-28", "close": 0.175, "volume": 16343872.0}, {"date": "2025-12-01", "close": 0.16, "volume": 42634750.0}, {"date": "2025-12-02", "close": 0.165, "volume": 13464714.0}, {"date": "2025-12-03", "close": 0.195, "volume": 19923504.0}, {"date": "2025-12-04", "close": 0.175, "volume": 7330728.0}, {"date": "2025-12-05", "close": 0.2, "volume": 26991134.0}, {"date": "2025-12-08", "close": 0.19, "volume": 6242234.0}, {"date": "2025-12-10", "close": 0.165, "volume": 25207597.0}, {"date": "2025-12-11", "close": 0.16, "volume": 12201632.0}, {"date": "2025-12-12", "close": 0.16, "volume": 11189868.0}, {"date": "2025-12-15", "close": 0.16, "volume": 7524215.0}, {"date": "2025-12-16", "close": 0.15, "volume": 7614119.0}, {"date": "2025-12-17", "close": 0.15, "volume": 4457741.0}, {"date": "2025-12-18", "close": 0.15, "volume": 3185819.0}, {"date": "2025-12-19", "close": 0.165, "volume": 10222098.0}, {"date": "2025-12-22", "close": 0.16, "volume": 2307938.0}, {"date": "2025-12-23", "close": 0.17, "volume": 6291671.0}, {"date": "2025-12-24", "close": 0.165, "volume": 1254366.0}, {"date": "2025-12-29", "close": 0.165, "volume": 3025541.0}, {"date": "2025-12-30", "close": 0.16, "volume": 2403873.0}, {"date": "2025-12-31", "close": 0.155, "volume": 2012523.0}, {"date": "2026-01-02", "close": 0.155, "volume": 1530323.0}, {"date": "2026-01-05", "close": 0.18, "volume": 9584179.0}, {"date": "2026-01-06", "close": 0.18, "volume": 10406290.0}, {"date": "2026-01-07", "close": 0.235, "volume": 20694612.0}, {"date": "2026-01-08", "close": 0.24, "volume": 17643230.0}, {"date": "2026-01-09", "close": 0.235, "volume": 5521725.0}, {"date": "2026-01-12", "close": 0.27, "volume": 14122390.0}, {"date": "2026-01-13", "close": 0.255, "volume": 10454237.0}, {"date": "2026-01-14", "close": 0.23, "volume": 9226386.0}, {"date": "2026-01-15", "close": 0.285, "volume": 27797068.0}, {"date": "2026-01-16", "close": 0.27, "volume": 16066237.0}, {"date": "2026-01-19", "close": 0.295, "volume": 13120000.0}, {"date": "2026-01-20", "close": 0.3, "volume": 23273604.0}, {"date": "2026-01-21", "close": 0.295, "volume": 14238221.0}, {"date": "2026-01-22", "close": 0.28, "volume": 11657386.0}, {"date": "2026-01-23", "close": 0.305, "volume": 21294632.0}, {"date": "2026-01-27", "close": 0.285, "volume": 21353994.0}, {"date": "2026-01-28", "close": 0.295, "volume": 13692129.0}, {"date": "2026-01-29", "close": 0.255, "volume": 26731492.0}, {"date": "2026-01-30", "close": 0.235, "volume": 15586970.0}, {"date": "2026-02-02", "close": 0.22, "volume": 17635646.0}, {"date": "2026-02-03", "close": 0.225, "volume": 11373273.0}, {"date": "2026-02-04", "close": 0.23, "volume": 16381227.0}, {"date": "2026-02-05", "close": 0.235, "volume": 10619689.0}, {"date": "2026-02-06", "close": 0.21, "volume": 8902774.0}, {"date": "2026-02-09", "close": 0.22, "volume": 6572851.0}, {"date": "2026-02-10", "close": 0.26, "volume": 23720626.0}, {"date": "2026-02-11", "close": 0.26, "volume": 14642115.0}, {"date": "2026-02-12", "close": 0.245, "volume": 13661045.0}, {"date": "2026-02-13", "close": 0.23, "volume": 7758533.0}, {"date": "2026-02-16", "close": 0.235, "volume": 4123024.0}, {"date": "2026-02-17", "close": 0.23, "volume": 5532890.0}, {"date": "2026-02-18", "close": 0.23, "volume": 4730062.0}, {"date": "2026-02-19", "close": 0.22, "volume": 5045199.0}, {"date": "2026-02-20", "close": 0.225, "volume": 1888143.0}, {"date": "2026-02-23", "close": 0.225, "volume": 2801318.0}, {"date": "2026-02-24", "close": 0.235, "volume": 3518293.0}, {"date": "2026-02-25", "close": 0.245, "volume": 9288917.0}, {"date": "2026-02-26", "close": 0.26, "volume": 8207908.0}, {"date": "2026-02-27", "close": 0.27, "volume": 14263150.0}, {"date": "2026-03-02", "close": 0.245, "volume": 17437200.0}, {"date": "2026-03-03", "close": 0.255, "volume": 13035668.0}, {"date": "2026-03-04", "close": 0.245, "volume": 4964242.0}, {"date": "2026-03-05", "close": 0.265, "volume": 8722438.0}, {"date": "2026-03-06", "close": 0.255, "volume": 5164634.0}, {"date": "2026-03-09", "close": 0.23, "volume": 8583763.0}, {"date": "2026-03-10", "close": 0.235, "volume": 1679726.0}, {"date": "2026-03-11", "close": 0.265, "volume": 4720834.0}, {"date": "2026-03-12", "close": 0.25, "volume": 4431416.0}, {"date": "2026-03-13", "close": 0.24, "volume": 3884478.0}, {"date": "2026-03-16", "close": 0.23, "volume": 6713503.0}, {"date": "2026-03-17", "close": 0.22, "volume": 8904826.0}, {"date": "2026-03-18", "close": 0.245, "volume": 17630316.0}, {"date": "2026-03-19", "close": 0.235, "volume": 9226512.0}, {"date": "2026-03-20", "close": 0.235, "volume": 5034376.0}, {"date": "2026-03-23", "close": 0.22, "volume": 6296918.0}, {"date": "2026-03-24", "close": 0.22, "volume": 3914952.0}, {"date": "2026-03-25", "close": 0.24, "volume": 4641069.0}, {"date": "2026-03-26", "close": 0.225, "volume": 4654415.0}, {"date": "2026-03-27", "close": 0.215, "volume": 6253224.0}, {"date": "2026-03-30", "close": 0.21, "volume": 4704614.0}, {"date": "2026-03-31", "close": 0.21, "volume": 3899931.0}, {"date": "2026-04-01", "close": 0.235, "volume": 9274142.0}, {"date": "2026-04-02", "close": 0.225, "volume": 2602669.0}, {"date": "2026-04-07", "close": 0.22, "volume": 4198023.0}, {"date": "2026-04-08", "close": 0.24, "volume": 2599233.0}, {"date": "2026-04-09", "close": 0.235, "volume": 1471329.0}, {"date": "2026-04-10", "close": 0.23, "volume": 2612689.0}, {"date": "2026-04-13", "close": 0.22, "volume": 1692420.0}, {"date": "2026-04-14", "close": 0.235, "volume": 5711729.0}, {"date": "2026-04-15", "close": 0.23, "volume": 2253126.0}, {"date": "2026-04-16", "close": 0.23, "volume": 3513163.0}, {"date": "2026-04-17", "close": 0.245, "volume": 9864939.0}, {"date": "2026-04-20", "close": 0.265, "volume": 21509394.0}, {"date": "2026-04-21", "close": 0.255, "volume": 10936164.0}, {"date": "2026-04-22", "close": 0.245, "volume": 6870654.0}, {"date": "2026-04-23", "close": 0.285, "volume": 30659562.0}, {"date": "2026-04-28", "close": 0.415, "volume": 103760692.0}, {"date": "2026-04-29", "close": 0.365, "volume": 41807618.0}, {"date": "2026-04-30", "close": 0.395, "volume": 16474321.0}, {"date": "2026-05-01", "close": 0.43, "volume": 22031079.0}, {"date": "2026-05-04", "close": 0.43, "volume": 11938164.0}, {"date": "2026-05-05", "close": 0.45, "volume": 21540214.0}, {"date": "2026-05-06", "close": 0.465, "volume": 24297789.0}, {"date": "2026-05-07", "close": 0.48, "volume": 23300469.0}, {"date": "2026-05-08", "close": 0.455, "volume": 25729167.0}, {"date": "2026-05-11", "close": 0.46, "volume": 17368763.0}, {"date": "2026-05-12", "close": 0.43, "volume": 15334502.0}, {"date": "2026-05-13", "close": 0.44, "volume": 11481440.0}, {"date": "2026-05-14", "close": 0.42, "volume": 10646950.0}, {"date": "2026-05-15", "close": 0.415, "volume": 8957182.0}, {"date": "2026-05-19", "close": 0.415, "volume": 14143366.0}, {"date": "2026-05-20", "close": 0.385, "volume": 11050114.0}, {"date": "2026-05-21", "close": 0.405, "volume": 17520105.0}, {"date": "2026-05-22", "close": 0.435, "volume": 26834767.0}, {"date": "2026-05-25", "close": 0.435, "volume": 7475145.0}, {"date": "2026-05-26", "close": 0.435, "volume": 4993072.0}, {"date": "2026-05-27", "close": 0.46, "volume": 12852911.0}, {"date": "2026-05-28", "close": 0.46, "volume": 8023170.0}, {"date": "2026-05-29", "close": 0.485, "volume": 20685047.0}, {"date": "2026-06-01", "close": 0.475, "volume": 6513400.0}, {"date": "2026-06-02", "close": 0.485, "volume": 21419170.0}, {"date": "2026-06-03", "close": 0.475, "volume": 6886554.0}, {"date": "2026-06-04", "close": 0.445, "volume": 5674242.0}, {"date": "2026-06-05", "close": 0.445, "volume": 3863592.0}, {"date": "2026-06-09", "close": 0.415, "volume": 6164879.0}, {"date": "2026-06-10", "close": 0.395, "volume": 7035121.0}, {"date": "2026-06-11", "close": 0.395, "volume": 5180267.0}, {"date": "2026-06-12", "close": 0.415, "volume": 5842375.0}, {"date": "2026-06-15", "close": 0.425, "volume": 2936406.0}, {"date": "2026-06-16", "close": 0.425, "volume": 3173472.0}, {"date": "2026-06-17", "close": 0.405, "volume": 4675038.0}, {"date": "2026-06-18", "close": 0.425, "volume": 6939504.0}, {"date": "2026-06-19", "close": 0.42, "volume": 9466129.0}, {"date": "2026-06-22", "close": 0.415, "volume": 2993695.0}, {"date": "2026-06-23", "close": 0.425, "volume": 2158590.0}, {"date": "2026-06-24", "close": 0.415, "volume": 5621147.0}, {"date": "2026-06-25", "close": 0.395, "volume": 2613107.0}, {"date": "2026-06-26", "close": 0.38, "volume": 4338290.0}, {"date": "2026-06-29", "close": 0.4, "volume": 2618699.0}, {"date": "2026-06-30", "close": 0.42, "volume": 3348093.0}, {"date": "2026-07-01", "close": 0.415, "volume": 2309564.0}, {"date": "2026-07-02", "close": 0.41, "volume": 904051.0}, {"date": "2026-07-03", "close": 0.4, "volume": 1854793.0}, {"date": "2026-07-06", "close": 0.38, "volume": 6047524.0}, {"date": "2026-07-07", "close": 0.375, "volume": 2730275.0}, {"date": "2026-07-08", "close": 0.36, "volume": 2321276.0}, {"date": "2026-07-09", "close": 0.35, "volume": 2686196.0}, {"date": "2026-07-10", "close": 0.355, "volume": 1556405.0}, {"date": "2026-07-13", "close": 0.33, "volume": 4354330.0}, {"date": "2026-07-14", "close": 0.325, "volume": 8891479.0}, {"date": "2026-07-15", "close": 0.335, "volume": 6539815.0}, {"date": "2026-07-16", "close": 0.32, "volume": 2692519.0}, {"date": "2026-07-17", "close": 0.285, "volume": 8640701.0}, {"date": "2026-07-20", "close": 0.28, "volume": 4605489.0}, {"date": "2026-07-21", "close": 0.27, "volume": 8323402.0}, {"date": "2026-07-22", "close": 0.285, "volume": 8929983.0}, {"date": "2026-07-23", "close": 0.295, "volume": 3632574.0}, {"date": "2026-07-24", "close": 0.275, "volume": 4157953.0}, {"date": "2026-07-27", "close": 0.275, "volume": 2316038.0}, {"date": "2026-07-28", "close": 0.275, "volume": 2894412.0}, {"date": "2026-07-29", "close": 0.265, "volume": 2764562.0}, {"date": "2026-07-30", "close": 0.245, "volume": 7252058.0}, {"date": "2026-07-31", "close": 0.26, "volume": 8304593.0}, {"date": "2026-08-03", "close": 0.26, "volume": 3135031.0}, {"date": "2026-08-04", "close": 0.28, "volume": 10421939.0}, {"date": "2026-08-05", "close": 0.295, "volume": 5640766.0}, {"date": "2026-08-06", "close": 0.29, "volume": 5663217.0}, {"date": "2026-08-07", "close": 0.295, "volume": 3836445.0}], "refreshing": true}