{"ticker": "GSN", "overview": {"name": "Great Southern Mining 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": "GSN", "has_prices": true, "as_of": "2026-08-07", "last": 0.023, "prev_close": 0.023, "change": 0.0, "change_pct": 0.0, "session_volume": 298116.0, "vwap_5": 0.023, "vwap_20": 0.02156490322324901, "vwap_60": 0.02059732742070279, "vwap_250": 0.0281549614943832, "high_52w": 0.05, "low_52w": 0.016, "avg_volume_20": 2114009.8, "sessions": 400, "market_cap": {"value": 31574186.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118379", "src": "ASX", "ticker": "GSN", "cik": "", "company": "Great Southern Mining Limited", "company_raw": "Great Southern Mining Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118379", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "ASX3Y-03114360-1", "src": "ASX", "ticker": "GSN", "cik": "", "company": "Great Southern Mining Limited", "company_raw": "Great Southern Mining Limited", "who": "Matthew Blake", "who_key": "Matthew Blake", "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: Matthew Blake and GSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114360", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146379}, {"id": "ASX3Y-03110687-1", "src": "ASX", "ticker": "GSN", "cik": "", "company": "Great Southern Mining Limited", "company_raw": "Great Southern Mining Limited", "who": "John Terpu", "who_key": "John Terpu", "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": "GSN hits the wire: John Terpu discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110687", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "ASX3Y-03110687-2", "src": "ASX", "ticker": "GSN", "cik": "", "company": "Great Southern Mining Limited", "company_raw": "Great Southern Mining Limited", "who": "John Terpu", "who_key": "John Terpu", "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": "GSN hits the wire: John Terpu discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110687", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "ASX3Y-03110688-1", "src": "ASX", "ticker": "GSN", "cik": "", "company": "Great Southern Mining Limited", "company_raw": "Great Southern Mining Limited", "who": "Matthew Keane", "who_key": "Matthew Keane", "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": "GSN hits the wire: Matthew Keane discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110688", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "ASX3Y-03110688-2", "src": "ASX", "ticker": "GSN", "cik": "", "company": "Great Southern Mining Limited", "company_raw": "Great Southern Mining Limited", "who": "Matthew Keane", "who_key": "Matthew Keane", "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": "GSN hits the wire: Matthew Keane discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110688", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Blake", "notice_type": "3Y", "direct_shares": 17500000.0, "indirect_shares": 5000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. MOUNT STREET INVESTMENTS PTY LTD <THE M J BLAKE S/F> (Mr Blake is the sole director of th", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114360-6A1335523", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "John Terpu", "notice_type": "3Y", "direct_shares": 186367054.0, "indirect_shares": 40707815.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect Valleybrook Investments Pty Ltd <Terpu A/C> (\u201cValleybrook\u201d) Valleyrose Pty Ltd <", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110687-6A1333738", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Keane", "notice_type": "3Y", "direct_shares": 317767.0, "indirect_shares": 6625000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect: Aust Elite Enterprises Pty Ltd <(Eljash Super Fund)>", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110688-6A1333739", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-24", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/gsn", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2019-09-24", "last_seen": "2026-06-09", "status": "current", "notices": 2}, {"name": "Matthew Keane", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "John Terpu", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "Matthew Blake", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "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": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154493-6A1352031"}, {"date": "2026-10-18", "form": "Progress Report", "title": "High-grade results from maiden RC drilling at Amy Clarke", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149769-6A1349836"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148768-6A1349390"}, {"date": "2026-10-12", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147551-6A1348896"}, {"date": "2026-10-11", "form": "Other", "title": "Great Southern Mining investor and shareholder webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147076-6A1348697"}], "performance": {"ticker": "GSN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-04-14", "close": 0.17592816, "volume": 27284.0}, {"date": "2011-04-15", "close": 0.15393714, "volume": 23464.0}, {"date": "2011-04-18", "close": 0.16493265, "volume": 1001954.0}, {"date": "2011-04-19", "close": 0.15393714, "volume": 321813.0}, {"date": "2011-04-20", "close": 0.16859782, "volume": 526442.0}, {"date": "2011-04-21", "close": 0.1832585, "volume": 54568.0}, {"date": "2011-04-27", "close": 0.1832585, "volume": 450184.0}, {"date": "2011-04-28", "close": 0.17959333, "volume": 571597.0}, {"date": "2011-04-29", "close": 0.17959333, "volume": 231913.0}, {"date": "2011-05-02", "close": 0.17959333, "volume": 416079.0}, {"date": "2011-05-03", "close": 0.17959333, "volume": 27284.0}, {"date": "2011-05-04", "close": 0.16859782, "volume": 13642.0}, {"date": "2011-05-06", "close": 0.16126748, "volume": 47747.0}, {"date": "2011-05-09", "close": 0.1832585, "volume": 61389.0}, {"date": "2011-05-10", "close": 0.1832585, "volume": 4093.0}, {"date": "2011-05-17", "close": 0.1832585, "volume": 450184.0}, {"date": "2011-05-26", "close": 0.17592816, "volume": 225092.0}, {"date": "2011-06-02", "close": 0.15393714, "volume": 13642.0}, {"date": "2011-06-03", "close": 0.15393714, "volume": 27284.0}, {"date": "2011-06-06", "close": 0.15393714, "volume": 13642.0}, {"date": "2011-06-08", "close": 0.15393714, "volume": 6821.0}, {"date": "2011-07-01", "close": 0.15393714, "volume": 5457.0}, {"date": "2011-07-14", "close": 0.16859782, "volume": 84580.0}, {"date": "2011-07-15", "close": 0.19058884, "volume": 5974.0}, {"date": "2011-08-05", "close": 0.15882, "volume": 75557.0}, {"date": "2011-08-08", "close": 0.15882, "volume": 6296.0}, {"date": "2011-08-18", "close": 0.142938, "volume": 16094.0}, {"date": "2011-08-24", "close": 0.142938, "volume": 12593.0}, {"date": "2011-08-30", "close": 0.1310265, "volume": 1499.0}, {"date": "2011-08-31", "close": 0.119115, "volume": 15376.0}, {"date": "2011-09-07", "close": 0.119115, "volume": 16106.0}, {"date": "2011-09-08", "close": 0.119115, "volume": 2783.0}, {"date": "2011-09-15", "close": 0.127056, "volume": 18889.0}, {"date": "2011-09-16", "close": 0.127056, "volume": 6296.0}, {"date": "2011-09-19", "close": 0.127056, "volume": 12593.0}, {"date": "2011-09-26", "close": 0.119115, "volume": 125929.0}, {"date": "2011-09-27", "close": 0.103233, "volume": 12593.0}, {"date": "2011-09-28", "close": 0.134997, "volume": 88138.0}, {"date": "2011-10-03", "close": 0.134997, "volume": 50371.0}, {"date": "2011-11-15", "close": 0.134997, "volume": 18889.0}, {"date": "2011-11-21", "close": 0.142938, "volume": 7556.0}, {"date": "2011-11-22", "close": 0.150879, "volume": 3778.0}, {"date": "2011-11-23", "close": 0.142938, "volume": 13992.0}, {"date": "2011-11-24", "close": 0.15882, "volume": 51631.0}, {"date": "2011-11-28", "close": 0.15882, "volume": 24556.0}, {"date": "2011-11-30", "close": 0.15882, "volume": 125929.0}, {"date": "2011-12-02", "close": 0.15882, "volume": 100743.0}, {"date": "2011-12-07", "close": 0.150879, "volume": 16371.0}, {"date": "2011-12-13", "close": 0.15882, "volume": 32112.0}, {"date": "2011-12-14", "close": 0.15882, "volume": 163707.0}, {"date": "2011-12-15", "close": 0.166761, "volume": 28586.0}, {"date": "2011-12-16", "close": 0.15882, "volume": 5037.0}, {"date": "2011-12-19", "close": 0.15882, "volume": 19631.0}, {"date": "2011-12-20", "close": 0.198525, "volume": 2521093.0}, {"date": "2011-12-21", "close": 0.198525, "volume": 237829.0}, {"date": "2011-12-22", "close": 0.198525, "volume": 12593.0}, {"date": "2011-12-23", "close": 0.198525, "volume": 906687.0}, {"date": "2012-01-04", "close": 0.206466, "volume": 37779.0}, {"date": "2012-01-05", "close": 0.198525, "volume": 100743.0}, {"date": "2012-01-06", "close": 0.2104365, "volume": 47853.0}, {"date": "2012-01-09", "close": 0.206466, "volume": 40297.0}, {"date": "2012-01-16", "close": 0.198525, "volume": 1886998.0}, {"date": "2012-01-17", "close": 0.198525, "volume": 188893.0}, {"date": "2012-01-18", "close": 0.198525, "volume": 75557.0}, {"date": "2012-01-25", "close": 0.198525, "volume": 2772.0}, {"date": "2012-02-06", "close": 0.182643, "volume": 201486.0}, {"date": "2012-02-07", "close": 0.1707315, "volume": 100743.0}, {"date": "2012-02-08", "close": 0.1707315, "volume": 125929.0}, {"date": "2012-02-09", "close": 0.15882, "volume": 50371.0}, {"date": "2012-02-10", "close": 0.166761, "volume": 382823.0}, {"date": "2012-02-13", "close": 0.166761, "volume": 12593.0}, {"date": "2012-02-15", "close": 0.166761, "volume": 91298.0}, {"date": "2012-02-17", "close": 0.15882, "volume": 1259.0}, {"date": "2012-02-23", "close": 0.1310265, "volume": 37779.0}, {"date": "2012-02-28", "close": 0.1310265, "volume": 31482.0}, {"date": "2012-02-29", "close": 0.134997, "volume": 16118.0}, {"date": "2012-03-07", "close": 0.127056, "volume": 88403.0}, {"date": "2012-03-09", "close": 0.127056, "volume": 37779.0}, {"date": "2012-03-19", "close": 0.127056, "volume": 125929.0}, {"date": "2012-03-21", "close": 0.119115, "volume": 12593.0}, {"date": "2012-03-27", "close": 0.119115, "volume": 125929.0}, {"date": "2012-03-28", "close": 0.119115, "volume": 209671.0}, {"date": "2012-03-29", "close": 0.119115, "volume": 18889.0}, {"date": "2012-04-04", "close": 0.119115, "volume": 94571.0}, {"date": "2012-04-05", "close": 0.119115, "volume": 254251.0}, {"date": "2012-04-10", "close": 0.119115, "volume": 186499.0}, {"date": "2012-04-11", "close": 0.119115, "volume": 38772.0}, {"date": "2012-04-12", "close": 0.119115, "volume": 37779.0}, {"date": "2012-04-19", "close": 0.111174, "volume": 18889.0}, {"date": "2012-04-20", "close": 0.119115, "volume": 96335.0}, {"date": "2012-04-23", "close": 0.111174, "volume": 25186.0}, {"date": "2012-04-26", "close": 0.119115, "volume": 125930.0}, {"date": "2012-04-30", "close": 0.1151445, "volume": 40228.0}, {"date": "2012-05-03", "close": 0.119115, "volume": 117183.0}, {"date": "2012-05-30", "close": 0.103233, "volume": 2772.0}, {"date": "2012-06-14", "close": 0.103233, "volume": 48438.0}, {"date": "2012-06-15", "close": 0.095292, "volume": 31482.0}, {"date": "2012-06-18", "close": 0.07941, "volume": 159929.0}, {"date": "2012-06-21", "close": 0.087351, "volume": 18889.0}, {"date": "2012-06-25", "close": 0.0778218, "volume": 132225.0}, {"date": "2012-07-11", "close": 0.0913215, "volume": 6296.0}, {"date": "2012-07-16", "close": 0.0833805, "volume": 12593.0}, {"date": "2012-07-19", "close": 0.0833805, "volume": 78007.0}, {"date": "2012-07-24", "close": 0.07941, "volume": 18889.0}, {"date": "2012-07-25", "close": 0.07941, "volume": 6021.0}, {"date": "2012-07-27", "close": 0.07941, "volume": 12869.0}, {"date": "2012-07-30", "close": 0.0754395, "volume": 18889.0}, {"date": "2012-08-02", "close": 0.071469, "volume": 18889.0}, {"date": "2012-08-07", "close": 0.071469, "volume": 18889.0}, {"date": "2012-08-08", "close": 0.071469, "volume": 37779.0}, {"date": "2012-08-14", "close": 0.071469, "volume": 32741.0}, {"date": "2012-08-16", "close": 0.071469, "volume": 30223.0}, {"date": "2012-08-20", "close": 0.071469, "volume": 125929.0}, {"date": "2012-08-21", "close": 0.087351, "volume": 1259.0}, {"date": "2012-08-22", "close": 0.087351, "volume": 124669.0}, {"date": "2012-08-23", "close": 0.095292, "volume": 12593.0}, {"date": "2012-08-24", "close": 0.103233, "volume": 56668.0}, {"date": "2012-08-27", "close": 0.111174, "volume": 50371.0}, {"date": "2012-08-28", "close": 0.127056, "volume": 50371.0}, {"date": "2012-08-30", "close": 0.127056, "volume": 116610.0}, {"date": "2012-08-31", "close": 0.127056, "volume": 9319.0}, {"date": "2012-09-03", "close": 0.119115, "volume": 32657.0}, {"date": "2012-09-05", "close": 0.119115, "volume": 12593.0}, {"date": "2012-09-06", "close": 0.127056, "volume": 12593.0}, {"date": "2012-09-10", "close": 0.127056, "volume": 24011.0}, {"date": "2012-09-11", "close": 0.127056, "volume": 62964.0}, {"date": "2012-09-12", "close": 0.127056, "volume": 25186.0}, {"date": "2012-09-13", "close": 0.1310265, "volume": 6296.0}, {"date": "2012-09-21", "close": 0.111174, "volume": 12593.0}, {"date": "2012-09-25", "close": 0.087351, "volume": 62964.0}, {"date": "2012-10-01", "close": 0.087351, "volume": 100743.0}, {"date": "2012-10-10", "close": 0.07941, "volume": 18889.0}, {"date": "2012-11-01", "close": 0.07941, "volume": 12593.0}, {"date": "2012-11-02", "close": 0.07941, "volume": 75557.0}, {"date": "2012-11-09", "close": 0.07941, "volume": 12593.0}, {"date": "2012-11-12", "close": 0.071469, "volume": 151114.0}, {"date": "2012-11-13", "close": 0.063528, "volume": 75557.0}, {"date": "2012-11-14", "close": 0.063528, "volume": 25186.0}, {"date": "2012-11-20", "close": 0.0674985, "volume": 259413.0}, {"date": "2012-11-21", "close": 0.0595575, "volume": 107039.0}, {"date": "2012-11-22", "close": 0.0651162, "volume": 125929.0}, {"date": "2012-11-23", "close": 0.0667044, "volume": 38912.0}, {"date": "2012-11-26", "close": 0.0667044, "volume": 25186.0}, {"date": "2012-11-27", "close": 0.063528, "volume": 18889.0}, {"date": "2012-11-30", "close": 0.0667044, "volume": 12593.0}, {"date": "2012-12-13", "close": 0.0659103, "volume": 18889.0}, {"date": "2012-12-21", "close": 0.063528, "volume": 12593.0}, {"date": "2012-12-28", "close": 0.063528, "volume": 47853.0}, {"date": "2012-12-31", "close": 0.063528, "volume": 37779.0}, {"date": "2013-01-03", "close": 0.063528, "volume": 113336.0}, {"date": "2013-01-07", "close": 0.063528, "volume": 248080.0}, {"date": "2013-01-08", "close": 0.063528, "volume": 56668.0}, {"date": "2013-01-10", "close": 0.063528, "volume": 37779.0}, {"date": "2013-01-16", "close": 0.063528, "volume": 25186.0}, {"date": "2013-01-24", "close": 0.063528, "volume": 94447.0}, {"date": "2013-01-25", "close": 0.0571752, "volume": 12593.0}, {"date": "2013-01-30", "close": 0.063528, "volume": 113336.0}, {"date": "2013-02-08", "close": 0.063528, "volume": 81854.0}, {"date": "2013-02-12", "close": 0.063528, "volume": 226672.0}, {"date": "2013-02-18", "close": 0.063528, "volume": 50371.0}, {"date": "2013-02-19", "close": 0.063528, "volume": 12593.0}, {"date": "2013-02-21", "close": 0.063528, "volume": 88150.0}, {"date": "2013-02-22", "close": 0.063528, "volume": 138522.0}, {"date": "2013-02-28", "close": 0.063528, "volume": 125929.0}, {"date": "2013-03-11", "close": 0.055587, "volume": 25186.0}, {"date": "2013-03-13", "close": 0.0595575, "volume": 12593.0}, {"date": "2013-03-15", "close": 0.0595575, "volume": 6296.0}, {"date": "2013-04-05", "close": 0.063528, "volume": 6296.0}, {"date": "2013-04-09", "close": 0.0595575, "volume": 31482.0}, {"date": "2013-04-10", "close": 0.0595575, "volume": 31482.0}, {"date": "2013-04-16", "close": 0.055587, "volume": 12593.0}, {"date": "2013-04-18", "close": 0.055587, "volume": 12593.0}, {"date": "2013-04-29", "close": 0.0539988, "volume": 12593.0}, {"date": "2013-05-06", "close": 0.0532047, "volume": 12593.0}, {"date": "2013-05-10", "close": 0.0516165, "volume": 37779.0}, {"date": "2013-05-22", "close": 0.0516165, "volume": 12593.0}, {"date": "2013-05-27", "close": 0.047646, "volume": 25186.0}, {"date": "2013-05-28", "close": 0.047646, "volume": 12593.0}, {"date": "2013-05-30", "close": 0.0460578, "volume": 25186.0}, {"date": "2013-05-31", "close": 0.0460578, "volume": 12593.0}, {"date": "2013-06-05", "close": 0.0436755, "volume": 396675.0}, {"date": "2013-06-21", "close": 0.039705, "volume": 18889.0}, {"date": "2013-06-24", "close": 0.031764, "volume": 94447.0}, {"date": "2013-06-25", "close": 0.031764, "volume": 18889.0}, {"date": "2013-06-26", "close": 0.0309699, "volume": 6296.0}, {"date": "2013-07-26", "close": 0.0516165, "volume": 12593.0}, {"date": "2013-08-21", "close": 0.0420873, "volume": 8815.0}, {"date": "2013-09-05", "close": 0.0389109, "volume": 1259287.0}, {"date": "2013-09-17", "close": 0.0357345, "volume": 62964.0}, {"date": "2013-09-18", "close": 0.0357345, "volume": 15111.0}, {"date": "2013-09-27", "close": 0.0357345, "volume": 18889.0}, {"date": "2013-12-02", "close": 0.0357345, "volume": 1259287.0}, {"date": "2014-02-11", "close": 0.031764, "volume": 31482.0}, {"date": "2014-02-17", "close": 0.0341463, "volume": 12593.0}, {"date": "2014-03-25", "close": 0.0301758, "volume": 5037.0}, {"date": "2014-04-11", "close": 0.0309699, "volume": 75557.0}, {"date": "2014-04-17", "close": 0.0309699, "volume": 75557.0}, {"date": "2014-05-13", "close": 0.023823, "volume": 18889.0}, {"date": "2014-05-19", "close": 0.0277935, "volume": 31482.0}, {"date": "2014-06-12", "close": 0.031764, "volume": 12593.0}, {"date": "2014-06-16", "close": 0.0293817, "volume": 6296.0}, {"date": "2014-06-20", "close": 0.031764, "volume": 12593.0}, {"date": "2014-06-27", "close": 0.0309699, "volume": 6296.0}, {"date": "2014-08-05", "close": 0.031764, "volume": 2518574.0}, {"date": "2014-08-18", "close": 0.031764, "volume": 37779.0}, {"date": "2014-11-11", "close": 0.031764, "volume": 18889.0}, {"date": "2014-12-19", "close": 0.023823, "volume": 170004.0}, {"date": "2015-01-07", "close": 0.0262053, "volume": 12593.0}, {"date": "2015-01-08", "close": 0.0262053, "volume": 12593.0}, {"date": "2015-01-23", "close": 0.0262053, "volume": 12593.0}, {"date": "2015-01-27", "close": 0.023823, "volume": 12593.0}, {"date": "2015-02-06", "close": 0.023823, "volume": 3090455.0}, {"date": "2015-02-09", "close": 0.0190584, "volume": 12593.0}, {"date": "2015-02-10", "close": 0.0269994, "volume": 1259.0}, {"date": "2015-03-20", "close": 0.025, "volume": 10000.0}, {"date": "2015-03-25", "close": 0.025, "volume": 23500.0}, {"date": "2015-05-15", "close": 0.03, "volume": 50000.0}, {"date": "2015-06-22", "close": 0.02, "volume": 500000.0}, {"date": "2015-07-21", "close": 0.02, "volume": 502000.0}, {"date": "2016-06-09", "close": 0.01, "volume": 150000.0}, {"date": "2016-06-10", "close": 0.017, "volume": 16000.0}, {"date": "2016-06-14", "close": 0.02, "volume": 200000.0}, {"date": "2016-06-15", "close": 0.019, "volume": 510000.0}, {"date": "2016-07-04", "close": 0.02, "volume": 84000.0}, {"date": "2016-07-05", "close": 0.018, "volume": 540000.0}, {"date": "2016-07-28", "close": 0.02, "volume": 25000.0}, {"date": "2016-07-29", "close": 0.025, "volume": 431000.0}, {"date": "2016-12-21", "close": 0.02, "volume": 10000.0}, {"date": "2016-12-29", "close": 0.02, "volume": 30000.0}, {"date": "2017-03-07", "close": 0.026, "volume": 19231.0}, {"date": "2017-03-09", "close": 0.027, "volume": 30000.0}, {"date": "2017-03-13", "close": 0.025, "volume": 10000.0}, {"date": "2017-03-24", "close": 0.027, "volume": 337000.0}, {"date": "2017-04-19", "close": 0.02, "volume": 53869.0}, {"date": "2017-04-24", "close": 0.021, "volume": 53869.0}, {"date": "2017-07-04", "close": 0.02, "volume": 10000.0}, {"date": "2017-07-19", "close": 0.02, "volume": 20000.0}, {"date": "2017-09-26", "close": 0.02, "volume": 30000.0}, {"date": "2017-10-12", "close": 0.02, "volume": 75000.0}, {"date": "2017-10-17", "close": 0.02, "volume": 24990.0}, {"date": "2017-10-26", "close": 0.027, "volume": 210000.0}, {"date": "2017-10-31", "close": 0.024, "volume": 129231.0}, {"date": "2017-11-01", "close": 0.024, "volume": 15339.0}, {"date": "2017-11-02", "close": 0.025, "volume": 100000.0}, {"date": "2017-11-06", "close": 0.025, "volume": 100000.0}, {"date": "2017-11-07", "close": 0.025, "volume": 6250.0}, {"date": "2018-01-29", "close": 0.04, "volume": 50000.0}, {"date": "2018-02-27", "close": 0.032, "volume": 28428.0}, {"date": "2018-04-10", "close": 0.03, "volume": 100000.0}, {"date": "2018-04-19", "close": 0.033, "volume": 100000.0}, {"date": "2018-04-26", "close": 0.025, "volume": 100000.0}, {"date": "2018-05-07", "close": 0.033, "volume": 66500.0}, {"date": "2018-05-17", "close": 0.035, "volume": 100000.0}, {"date": "2018-05-30", "close": 0.037, "volume": 150000.0}, {"date": "2018-05-31", "close": 0.04, "volume": 100000.0}, {"date": "2018-06-04", "close": 0.043, "volume": 500000.0}, {"date": "2018-06-06", "close": 0.044, "volume": 100000.0}, {"date": "2018-06-07", "close": 0.045, "volume": 48600.0}, {"date": "2018-06-12", "close": 0.046, "volume": 70000.0}, {"date": "2018-06-13", "close": 0.047, "volume": 51400.0}, {"date": "2018-06-18", "close": 0.052, "volume": 269270.0}, {"date": "2018-06-26", "close": 0.056, "volume": 240970.0}, {"date": "2018-07-05", "close": 0.058, "volume": 27030.0}, {"date": "2018-07-06", "close": 0.059, "volume": 50000.0}, {"date": "2018-07-09", "close": 0.06, "volume": 70000.0}, {"date": "2018-07-10", "close": 0.06, "volume": 23000.0}, {"date": "2018-07-11", "close": 0.056, "volume": 400000.0}, {"date": "2018-07-12", "close": 0.06, "volume": 100000.0}, {"date": "2018-07-30", "close": 0.065, "volume": 10000.0}, {"date": "2018-08-01", "close": 0.06, "volume": 10000.0}, {"date": "2018-08-08", "close": 0.05, "volume": 261001.0}, {"date": "2018-08-09", "close": 0.04, "volume": 118000.0}, {"date": "2018-08-13", "close": 0.05, "volume": 65000.0}, {"date": "2018-08-24", "close": 0.049, "volume": 125000.0}, {"date": "2018-08-29", "close": 0.046, "volume": 125000.0}, {"date": "2018-09-06", "close": 0.038, "volume": 411629.0}, {"date": "2018-09-13", "close": 0.038, "volume": 83333.0}, {"date": "2018-09-18", "close": 0.04, "volume": 200000.0}, {"date": "2018-09-19", "close": 0.04, "volume": 100000.0}, {"date": "2018-09-26", "close": 0.045, "volume": 393667.0}, {"date": "2018-09-27", "close": 0.047, "volume": 160000.0}, {"date": "2018-09-28", "close": 0.047, "volume": 277267.0}, {"date": "2018-10-01", "close": 0.047, "volume": 116067.0}, {"date": "2018-10-18", "close": 0.04, "volume": 10000.0}, {"date": "2018-10-19", "close": 0.036, "volume": 390000.0}, {"date": "2018-10-24", "close": 0.037, "volume": 20261.0}, {"date": "2018-10-25", "close": 0.036, "volume": 100000.0}, {"date": "2018-10-29", "close": 0.034, "volume": 103661.0}, {"date": "2018-11-01", "close": 0.035, "volume": 66641.0}, {"date": "2018-11-08", "close": 0.037, "volume": 458692.0}, {"date": "2018-11-09", "close": 0.037, "volume": 42050.0}, {"date": "2018-11-12", "close": 0.04, "volume": 25000.0}, {"date": "2018-11-13", "close": 0.04, "volume": 145000.0}, {"date": "2018-12-14", "close": 0.034, "volume": 8234.0}, {"date": "2018-12-17", "close": 0.03, "volume": 25000.0}, {"date": "2018-12-18", "close": 0.03, "volume": 75105.0}, {"date": "2018-12-19", "close": 0.029, "volume": 7614.0}, {"date": "2018-12-20", "close": 0.028, "volume": 21666.0}, {"date": "2019-01-04", "close": 0.028, "volume": 200000.0}, {"date": "2019-01-07", "close": 0.03, "volume": 166168.0}, {"date": "2019-01-08", "close": 0.029, "volume": 30000.0}, {"date": "2019-01-09", "close": 0.03, "volume": 30000.0}, {"date": "2019-01-15", "close": 0.031, "volume": 50000.0}, {"date": "2019-01-21", "close": 0.031, "volume": 200000.0}, {"date": "2019-01-22", "close": 0.031, "volume": 100000.0}, {"date": "2019-01-25", "close": 0.031, "volume": 66667.0}, {"date": "2019-01-29", "close": 0.03, "volume": 152414.0}, {"date": "2019-02-04", "close": 0.025, "volume": 650919.0}, {"date": "2019-02-05", "close": 0.025, "volume": 6247.0}, {"date": "2019-02-06", "close": 0.029, "volume": 169493.0}, {"date": "2019-02-07", "close": 0.032, "volume": 333753.0}, {"date": "2019-02-08", "close": 0.032, "volume": 199000.0}, {"date": "2019-02-11", "close": 0.03, "volume": 546247.0}, {"date": "2019-02-12", "close": 0.033, "volume": 252406.0}, {"date": "2019-02-13", "close": 0.03, "volume": 1245752.0}, {"date": "2019-02-14", "close": 0.03, "volume": 592554.0}, {"date": "2019-02-21", "close": 0.033, "volume": 92000.0}, {"date": "2019-02-22", "close": 0.038, "volume": 337633.0}, {"date": "2019-02-25", "close": 0.038, "volume": 569759.0}, {"date": "2019-02-27", "close": 0.036, "volume": 229754.0}, {"date": "2019-03-04", "close": 0.036, "volume": 15000.0}, {"date": "2019-03-05", "close": 0.036, "volume": 451186.0}, {"date": "2019-03-06", "close": 0.035, "volume": 480952.0}, {"date": "2019-03-11", "close": 0.035, "volume": 10000.0}, {"date": "2019-03-13", "close": 0.033, "volume": 97994.0}, {"date": "2019-03-14", "close": 0.031, "volume": 2499.0}, {"date": "2019-03-21", "close": 0.03, "volume": 266667.0}, {"date": "2019-03-28", "close": 0.035, "volume": 688948.0}, {"date": "2019-03-29", "close": 0.037, "volume": 200000.0}, {"date": "2019-04-01", "close": 0.035, "volume": 742578.0}, {"date": "2019-04-02", "close": 0.034, "volume": 1250000.0}, {"date": "2019-04-03", "close": 0.03, "volume": 1025000.0}, {"date": "2019-04-05", "close": 0.03, "volume": 350000.0}, {"date": "2019-04-15", "close": 0.035, "volume": 460552.0}, {"date": "2019-04-16", "close": 0.035, "volume": 485563.0}, {"date": "2019-04-18", "close": 0.035, "volume": 372009.0}, {"date": "2019-04-26", "close": 0.035, "volume": 400000.0}, {"date": "2019-05-06", "close": 0.035, "volume": 150000.0}, {"date": "2019-05-10", "close": 0.033, "volume": 140000.0}, {"date": "2019-05-14", "close": 0.031, "volume": 193504.0}, {"date": "2019-05-15", "close": 0.032, "volume": 500000.0}, {"date": "2019-05-22", "close": 0.032, "volume": 150569.0}, {"date": "2019-05-31", "close": 0.031, "volume": 593815.0}, {"date": "2019-06-05", "close": 0.034, "volume": 400000.0}, {"date": "2019-06-06", "close": 0.033, "volume": 994006.0}, {"date": "2019-06-07", "close": 0.033, "volume": 40000.0}, {"date": "2019-06-11", "close": 0.033, "volume": 12887.0}, {"date": "2019-06-13", "close": 0.034, "volume": 847748.0}, {"date": "2019-06-20", "close": 0.033, "volume": 61302.0}, {"date": "2019-06-25", "close": 0.032, "volume": 40000.0}, {"date": "2019-07-01", "close": 0.032, "volume": 708555.0}, {"date": "2019-07-02", "close": 0.032, "volume": 65010.0}, {"date": "2019-07-05", "close": 0.035, "volume": 146303.0}, {"date": "2019-07-08", "close": 0.036, "volume": 74680.0}, {"date": "2019-07-09", "close": 0.037, "volume": 27027.0}, {"date": "2019-07-15", "close": 0.035, "volume": 500641.0}, {"date": "2019-07-16", "close": 0.039, "volume": 680773.0}, {"date": "2019-07-17", "close": 0.044, "volume": 526108.0}, {"date": "2019-07-18", "close": 0.048, "volume": 910022.0}, {"date": "2019-07-19", "close": 0.054, "volume": 1842266.0}, {"date": "2019-07-22", "close": 0.057, "volume": 1420198.0}, {"date": "2019-07-23", "close": 0.053, "volume": 245459.0}, {"date": "2019-07-24", "close": 0.052, "volume": 561407.0}, {"date": "2019-07-25", "close": 0.051, "volume": 475222.0}, {"date": "2019-07-26", "close": 0.053, "volume": 899108.0}, {"date": "2019-07-29", "close": 0.055, "volume": 108964.0}, {"date": "2019-07-30", "close": 0.058, "volume": 150000.0}, {"date": "2019-08-01", "close": 0.054, "volume": 100588.0}, {"date": "2019-08-02", "close": 0.056, "volume": 426709.0}, {"date": "2019-08-06", "close": 0.05, "volume": 134955.0}, {"date": "2019-08-07", "close": 0.052, "volume": 112200.0}, {"date": "2019-08-08", "close": 0.049, "volume": 140000.0}, {"date": "2019-08-14", "close": 0.053, "volume": 428616.0}, {"date": "2019-08-19", "close": 0.047, "volume": 671000.0}, {"date": "2019-08-20", "close": 0.047, "volume": 329684.0}, {"date": "2019-08-21", "close": 0.047, "volume": 120833.0}, {"date": "2019-08-22", "close": 0.049, "volume": 40000.0}, {"date": "2019-08-23", "close": 0.046, "volume": 181069.0}, {"date": "2019-08-26", "close": 0.051, "volume": 441569.0}, {"date": "2019-08-27", "close": 0.054, "volume": 453816.0}, {"date": "2019-08-28", "close": 0.055, "volume": 125220.0}, {"date": "2019-08-29", "close": 0.055, "volume": 178642.0}, {"date": "2019-08-30", "close": 0.052, "volume": 137820.0}, {"date": "2019-09-02", "close": 0.057, "volume": 198448.0}, {"date": "2019-09-03", "close": 0.057, "volume": 20000.0}, {"date": "2019-09-04", "close": 0.06, "volume": 164598.0}, {"date": "2019-09-05", "close": 0.056, "volume": 139441.0}, {"date": "2019-09-06", "close": 0.054, "volume": 21359.0}, {"date": "2019-09-09", "close": 0.054, "volume": 25648.0}, {"date": "2019-09-10", "close": 0.054, "volume": 10944.0}, {"date": "2019-09-11", "close": 0.055, "volume": 386908.0}, {"date": "2019-09-12", "close": 0.055, "volume": 363181.0}, {"date": "2019-09-16", "close": 0.056, "volume": 245970.0}, {"date": "2019-09-17", "close": 0.055, "volume": 293931.0}, {"date": "2019-09-18", "close": 0.054, "volume": 2951.0}, {"date": "2019-09-19", "close": 0.054, "volume": 93463.0}, {"date": "2019-09-20", "close": 0.053, "volume": 130890.0}, {"date": "2019-09-23", "close": 0.054, "volume": 148167.0}, {"date": "2019-09-24", "close": 0.054, "volume": 12280.0}, {"date": "2019-09-25", "close": 0.051, "volume": 103672.0}, {"date": "2019-09-26", "close": 0.05, "volume": 60000.0}, {"date": "2019-09-30", "close": 0.05, "volume": 700000.0}, {"date": "2019-10-03", "close": 0.051, "volume": 269183.0}, {"date": "2019-10-04", "close": 0.051, "volume": 10000.0}, {"date": "2019-10-08", "close": 0.056, "volume": 140000.0}, {"date": "2019-10-09", "close": 0.054, "volume": 19000.0}, {"date": "2019-10-10", "close": 0.056, "volume": 77000.0}, {"date": "2019-10-11", "close": 0.06, "volume": 207852.0}, {"date": "2019-10-14", "close": 0.06, "volume": 476343.0}, {"date": "2019-10-16", "close": 0.063, "volume": 135656.0}, {"date": "2019-10-17", "close": 0.065, "volume": 100000.0}, {"date": "2019-10-21", "close": 0.064, "volume": 174483.0}, {"date": "2019-10-23", "close": 0.059, "volume": 128497.0}, {"date": "2019-10-25", "close": 0.06, "volume": 510322.0}, {"date": "2019-10-28", "close": 0.062, "volume": 593648.0}, {"date": "2019-10-29", "close": 0.062, "volume": 170887.0}, {"date": "2019-10-30", "close": 0.068, "volume": 288550.0}, {"date": "2019-10-31", "close": 0.074, "volume": 507522.0}, {"date": "2019-11-01", "close": 0.072, "volume": 1153751.0}, {"date": "2019-11-05", "close": 0.067, "volume": 87500.0}, {"date": "2019-11-06", "close": 0.071, "volume": 143395.0}, {"date": "2019-11-07", "close": 0.067, "volume": 413080.0}, {"date": "2019-11-08", "close": 0.064, "volume": 468692.0}, {"date": "2019-11-11", "close": 0.064, "volume": 50033.0}, {"date": "2019-11-12", "close": 0.066, "volume": 47270.0}, {"date": "2019-11-13", "close": 0.063, "volume": 32119.0}, {"date": "2019-11-14", "close": 0.063, "volume": 9900.0}, {"date": "2019-11-18", "close": 0.072, "volume": 223256.0}, {"date": "2019-11-20", "close": 0.072, "volume": 133333.0}, {"date": "2019-11-21", "close": 0.075, "volume": 386092.0}, {"date": "2019-11-22", "close": 0.075, "volume": 96666.0}, {"date": "2019-11-25", "close": 0.074, "volume": 13067.0}, {"date": "2019-11-26", "close": 0.079, "volume": 248717.0}, {"date": "2019-11-27", "close": 0.078, "volume": 527580.0}, {"date": "2019-11-28", "close": 0.079, "volume": 217000.0}, {"date": "2019-11-29", "close": 0.078, "volume": 340000.0}, {"date": "2019-12-02", "close": 0.076, "volume": 152760.0}, {"date": "2019-12-03", "close": 0.077, "volume": 483516.0}, {"date": "2019-12-04", "close": 0.073, "volume": 398860.0}, {"date": "2019-12-05", "close": 0.07, "volume": 130654.0}, {"date": "2019-12-06", "close": 0.07, "volume": 181455.0}, {"date": "2019-12-09", "close": 0.071, "volume": 1891202.0}, {"date": "2019-12-10", "close": 0.067, "volume": 1083000.0}, {"date": "2019-12-11", "close": 0.07, "volume": 703655.0}, {"date": "2019-12-12", "close": 0.07, "volume": 354730.0}, {"date": "2019-12-13", "close": 0.071, "volume": 80000.0}, {"date": "2019-12-16", "close": 0.07, "volume": 624428.0}, {"date": "2019-12-17", "close": 0.069, "volume": 155103.0}, {"date": "2019-12-18", "close": 0.068, "volume": 86912.0}, {"date": "2019-12-19", "close": 0.069, "volume": 185450.0}, {"date": "2019-12-20", "close": 0.07, "volume": 58797.0}, {"date": "2019-12-23", "close": 0.07, "volume": 64009.0}, {"date": "2019-12-27", "close": 0.073, "volume": 213294.0}, {"date": "2019-12-30", "close": 0.072, "volume": 27000.0}, {"date": "2019-12-31", "close": 0.072, "volume": 7000.0}, {"date": "2020-01-02", "close": 0.07, "volume": 152240.0}, {"date": "2020-01-03", "close": 0.069, "volume": 327467.0}, {"date": "2020-01-06", "close": 0.07, "volume": 199528.0}, {"date": "2020-01-07", "close": 0.069, "volume": 276596.0}, {"date": "2020-01-08", "close": 0.064, "volume": 570201.0}, {"date": "2020-01-09", "close": 0.066, "volume": 420373.0}, {"date": "2020-01-10", "close": 0.065, "volume": 283940.0}, {"date": "2020-01-13", "close": 0.061, "volume": 267507.0}, {"date": "2020-01-14", "close": 0.063, "volume": 64536.0}, {"date": "2020-01-15", "close": 0.062, "volume": 120000.0}, {"date": "2020-01-16", "close": 0.061, "volume": 92870.0}, {"date": "2020-01-17", "close": 0.06, "volume": 460802.0}, {"date": "2020-01-20", "close": 0.06, "volume": 625000.0}, {"date": "2020-01-21", "close": 0.062, "volume": 89469.0}, {"date": "2020-01-22", "close": 0.06, "volume": 36179.0}, {"date": "2020-01-23", "close": 0.058, "volume": 149034.0}, {"date": "2020-01-24", "close": 0.052, "volume": 274500.0}, {"date": "2020-01-28", "close": 0.052, "volume": 88867.0}, {"date": "2020-01-29", "close": 0.051, "volume": 202211.0}, {"date": "2020-01-30", "close": 0.051, "volume": 12000.0}, {"date": "2020-02-03", "close": 0.054, "volume": 120000.0}, {"date": "2020-02-05", "close": 0.054, "volume": 734322.0}, {"date": "2020-02-06", "close": 0.051, "volume": 29357.0}, {"date": "2020-02-10", "close": 0.059, "volume": 682666.0}, {"date": "2020-02-11", "close": 0.06, "volume": 34189.0}, {"date": "2020-02-12", "close": 0.055, "volume": 160000.0}, {"date": "2020-02-13", "close": 0.057, "volume": 980207.0}, {"date": "2020-02-14", "close": 0.06, "volume": 70397.0}, {"date": "2020-02-17", "close": 0.056, "volume": 645447.0}, {"date": "2020-02-18", "close": 0.06, "volume": 82735.0}, {"date": "2020-02-19", "close": 0.059, "volume": 58500.0}, {"date": "2020-02-20", "close": 0.06, "volume": 629000.0}, {"date": "2020-02-21", "close": 0.06, "volume": 300000.0}, {"date": "2020-02-24", "close": 0.059, "volume": 260982.0}, {"date": "2020-02-25", "close": 0.056, "volume": 297460.0}, {"date": "2020-02-27", "close": 0.053, "volume": 204412.0}, {"date": "2020-02-28", "close": 0.05, "volume": 1497093.0}, {"date": "2020-03-02", "close": 0.05, "volume": 900818.0}, {"date": "2020-03-04", "close": 0.051, "volume": 1290751.0}, {"date": "2020-03-06", "close": 0.048, "volume": 450000.0}, {"date": "2020-03-09", "close": 0.032, "volume": 210222.0}, {"date": "2020-03-10", "close": 0.043, "volume": 90525.0}, {"date": "2020-03-11", "close": 0.044, "volume": 7214.0}, {"date": "2020-03-12", "close": 0.046, "volume": 463907.0}, {"date": "2020-03-13", "close": 0.041, "volume": 563485.0}, {"date": "2020-03-16", "close": 0.038, "volume": 209205.0}, {"date": "2020-03-17", "close": 0.04, "volume": 277112.0}, {"date": "2020-03-18", "close": 0.04, "volume": 351121.0}, {"date": "2020-03-19", "close": 0.038, "volume": 50000.0}, {"date": "2020-03-20", "close": 0.033, "volume": 737000.0}, {"date": "2020-03-23", "close": 0.032, "volume": 293500.0}, {"date": "2020-03-24", "close": 0.036, "volume": 316809.0}, {"date": "2020-03-31", "close": 0.036, "volume": 80355.0}, {"date": "2020-04-02", "close": 0.041, "volume": 640946.0}, {"date": "2020-04-03", "close": 0.044, "volume": 675605.0}, {"date": "2020-04-06", "close": 0.042, "volume": 802311.0}, {"date": "2020-04-07", "close": 0.035, "volume": 1370320.0}, {"date": "2020-04-08", "close": 0.041, "volume": 2265187.0}, {"date": "2020-04-09", "close": 0.043, "volume": 770389.0}, {"date": "2020-04-14", "close": 0.043, "volume": 299001.0}, {"date": "2020-04-15", "close": 0.043, "volume": 569488.0}, {"date": "2020-04-16", "close": 0.047, "volume": 1058971.0}, {"date": "2020-04-17", "close": 0.052, "volume": 514000.0}, {"date": "2020-04-20", "close": 0.05, "volume": 2163757.0}, {"date": "2020-04-21", "close": 0.045, "volume": 375164.0}, {"date": "2020-04-22", "close": 0.048, "volume": 910297.0}, {"date": "2020-04-23", "close": 0.045, "volume": 1115767.0}, {"date": "2020-04-24", "close": 0.04, "volume": 1115406.0}, {"date": "2020-04-27", "close": 0.04, "volume": 338112.0}, {"date": "2020-04-28", "close": 0.04, "volume": 2599426.0}, {"date": "2020-04-29", "close": 0.042, "volume": 443550.0}, {"date": "2020-04-30", "close": 0.047, "volume": 444989.0}, {"date": "2020-05-01", "close": 0.047, "volume": 288367.0}, {"date": "2020-05-04", "close": 0.045, "volume": 1061230.0}, {"date": "2020-05-05", "close": 0.048, "volume": 87188.0}, {"date": "2020-05-08", "close": 0.052, "volume": 2279148.0}, {"date": "2020-05-11", "close": 0.058, "volume": 1503728.0}, {"date": "2020-05-12", "close": 0.057, "volume": 1534812.0}, {"date": "2020-05-13", "close": 0.061, "volume": 1592361.0}, {"date": "2020-05-14", "close": 0.057, "volume": 2047976.0}, {"date": "2020-05-15", "close": 0.058, "volume": 654448.0}, {"date": "2020-05-18", "close": 0.065, "volume": 796705.0}, {"date": "2020-05-19", "close": 0.065, "volume": 743657.0}, {"date": "2020-05-20", "close": 0.068, "volume": 279817.0}, {"date": "2020-05-21", "close": 0.075, "volume": 1500575.0}, {"date": "2020-05-22", "close": 0.077, "volume": 3670996.0}, {"date": "2020-05-25", "close": 0.088, "volume": 1910891.0}, {"date": "2020-05-26", "close": 0.094, "volume": 961334.0}, {"date": "2020-05-27", "close": 0.088, "volume": 2796580.0}, {"date": "2020-05-28", "close": 0.09, "volume": 849896.0}, {"date": "2020-05-29", "close": 0.086, "volume": 1290790.0}, {"date": "2020-06-01", "close": 0.105, "volume": 1997928.0}, {"date": "2020-06-02", "close": 0.096, "volume": 1362887.0}, {"date": "2020-06-03", "close": 0.085, "volume": 10166222.0}, {"date": "2020-06-04", "close": 0.085, "volume": 280000.0}, {"date": "2020-06-05", "close": 0.089, "volume": 3443681.0}, {"date": "2020-06-09", "close": 0.085, "volume": 1343830.0}, {"date": "2020-06-10", "close": 0.099, "volume": 1597531.0}, {"date": "2020-06-11", "close": 0.105, "volume": 3618490.0}, {"date": "2020-06-12", "close": 0.098, "volume": 1503247.0}, {"date": "2020-06-15", "close": 0.091, "volume": 935425.0}, {"date": "2020-06-16", "close": 0.092, "volume": 753687.0}, {"date": "2020-06-17", "close": 0.094, "volume": 715343.0}, {"date": "2020-06-18", "close": 0.097, "volume": 344264.0}, {"date": "2020-06-19", "close": 0.096, "volume": 976328.0}, {"date": "2020-06-22", "close": 0.095, "volume": 975068.0}, {"date": "2020-06-23", "close": 0.096, "volume": 1936075.0}, {"date": "2020-06-24", "close": 0.097, "volume": 1212204.0}, {"date": "2020-06-25", "close": 0.097, "volume": 1694020.0}, {"date": "2020-06-26", "close": 0.099, "volume": 2735609.0}, {"date": "2020-06-29", "close": 0.125, "volume": 5960746.0}, {"date": "2020-07-01", "close": 0.145, "volume": 11164510.0}, {"date": "2020-07-02", "close": 0.14, "volume": 2190064.0}, {"date": "2020-07-03", "close": 0.145, "volume": 971080.0}, {"date": "2020-07-06", "close": 0.165, "volume": 3760121.0}, {"date": "2020-07-07", "close": 0.16, "volume": 2248209.0}, {"date": "2020-07-08", "close": 0.155, "volume": 943154.0}, {"date": "2020-07-09", "close": 0.165, "volume": 2227470.0}, {"date": "2020-07-10", "close": 0.16, "volume": 794793.0}, {"date": "2020-07-13", "close": 0.165, "volume": 623788.0}, {"date": "2020-07-14", "close": 0.15, "volume": 1795178.0}, {"date": "2020-07-15", "close": 0.15, "volume": 1018531.0}, {"date": "2020-07-16", "close": 0.145, "volume": 1708579.0}, {"date": "2020-07-17", "close": 0.15, "volume": 640512.0}, {"date": "2020-07-20", "close": 0.15, "volume": 786786.0}, {"date": "2020-07-21", "close": 0.15, "volume": 714605.0}, {"date": "2020-07-22", "close": 0.16, "volume": 865265.0}, {"date": "2020-07-23", "close": 0.16, "volume": 846830.0}, {"date": "2020-07-24", "close": 0.17, "volume": 889954.0}, {"date": "2020-07-27", "close": 0.17, "volume": 2036136.0}, {"date": "2020-07-28", "close": 0.16, "volume": 599877.0}, {"date": "2020-07-29", "close": 0.16, "volume": 5620453.0}, {"date": "2020-07-30", "close": 0.155, "volume": 1539992.0}, {"date": "2020-07-31", "close": 0.155, "volume": 312272.0}, {"date": "2020-08-03", "close": 0.16, "volume": 658542.0}, {"date": "2020-08-04", "close": 0.145, "volume": 2748218.0}, {"date": "2020-08-05", "close": 0.145, "volume": 386686.0}, {"date": "2020-08-06", "close": 0.147, "volume": 525655.0}, {"date": "2020-08-07", "close": 0.15, "volume": 437467.0}, {"date": "2020-08-10", "close": 0.145, "volume": 171695.0}, {"date": "2020-08-11", "close": 0.145, "volume": 234785.0}, {"date": "2020-08-12", "close": 0.135, "volume": 1901480.0}, {"date": "2020-08-13", "close": 0.135, "volume": 784832.0}, {"date": "2020-08-14", "close": 0.135, "volume": 908718.0}, {"date": "2020-08-17", "close": 0.13, "volume": 647827.0}, {"date": "2020-08-18", "close": 0.13, "volume": 1390486.0}, {"date": "2020-08-19", "close": 0.13, "volume": 595969.0}, {"date": "2020-08-20", "close": 0.12, "volume": 2349385.0}, {"date": "2020-08-21", "close": 0.13, "volume": 526276.0}, {"date": "2020-08-24", "close": 0.13, "volume": 510309.0}, {"date": "2020-08-25", "close": 0.13, "volume": 351686.0}, {"date": "2020-08-26", "close": 0.12, "volume": 890139.0}, {"date": "2020-08-27", "close": 0.12, "volume": 193355.0}, {"date": "2020-08-28", "close": 0.12, "volume": 651998.0}, {"date": "2020-08-31", "close": 0.11, "volume": 537991.0}, {"date": "2020-09-01", "close": 0.105, "volume": 805532.0}, {"date": "2020-09-02", "close": 0.115, "volume": 521565.0}, {"date": "2020-09-03", "close": 0.12, "volume": 1327287.0}, {"date": "2020-09-04", "close": 0.12, "volume": 355721.0}, {"date": "2020-09-07", "close": 0.115, "volume": 296339.0}, {"date": "2020-09-08", "close": 0.11, "volume": 3437320.0}, {"date": "2020-09-09", "close": 0.105, "volume": 847300.0}, {"date": "2020-09-10", "close": 0.105, "volume": 307590.0}, {"date": "2020-09-11", "close": 0.105, "volume": 225860.0}, {"date": "2020-09-14", "close": 0.115, "volume": 371427.0}, {"date": "2020-09-15", "close": 0.12, "volume": 963299.0}, {"date": "2020-09-16", "close": 0.12, "volume": 1368919.0}, {"date": "2020-09-17", "close": 0.12, "volume": 510413.0}, {"date": "2020-09-18", "close": 0.14, "volume": 4091057.0}, {"date": "2020-09-21", "close": 0.125, "volume": 2219943.0}, {"date": "2020-09-22", "close": 0.11, "volume": 903382.0}, {"date": "2020-09-23", "close": 0.11, "volume": 646051.0}, {"date": "2020-09-24", "close": 0.105, "volume": 840442.0}, {"date": "2020-09-25", "close": 0.115, "volume": 815401.0}, {"date": "2020-09-28", "close": 0.11, "volume": 185530.0}, {"date": "2020-09-29", "close": 0.105, "volume": 609230.0}, {"date": "2020-09-30", "close": 0.105, "volume": 317620.0}, {"date": "2020-10-01", "close": 0.105, "volume": 409512.0}, {"date": "2020-10-02", "close": 0.11, "volume": 294956.0}, {"date": "2020-10-05", "close": 0.105, "volume": 112154.0}, {"date": "2020-10-06", "close": 0.105, "volume": 110691.0}, {"date": "2020-10-07", "close": 0.105, "volume": 201818.0}, {"date": "2020-10-08", "close": 0.1, "volume": 1061374.0}, {"date": "2020-10-09", "close": 0.091, "volume": 1119726.0}, {"date": "2020-10-12", "close": 0.092, "volume": 712799.0}, {"date": "2020-10-13", "close": 0.092, "volume": 382484.0}, {"date": "2020-10-14", "close": 0.093, "volume": 70264.0}, {"date": "2020-10-15", "close": 0.092, "volume": 303611.0}, {"date": "2020-10-16", "close": 0.09, "volume": 996207.0}, {"date": "2020-10-19", "close": 0.09, "volume": 198792.0}, {"date": "2020-10-20", "close": 0.089, "volume": 325369.0}, {"date": "2020-10-21", "close": 0.095, "volume": 1555995.0}, {"date": "2020-10-22", "close": 0.092, "volume": 252045.0}, {"date": "2020-10-23", "close": 0.1, "volume": 831200.0}, {"date": "2020-10-26", "close": 0.096, "volume": 717711.0}, {"date": "2020-10-27", "close": 0.091, "volume": 405110.0}, {"date": "2020-10-28", "close": 0.093, "volume": 496711.0}, {"date": "2020-10-29", "close": 0.09, "volume": 309451.0}, {"date": "2020-10-30", "close": 0.087, "volume": 429072.0}, {"date": "2020-11-02", "close": 0.081, "volume": 768707.0}, {"date": "2020-11-03", "close": 0.085, "volume": 108487.0}, {"date": "2020-11-04", "close": 0.084, "volume": 50000.0}, {"date": "2020-11-05", "close": 0.086, "volume": 390450.0}, {"date": "2020-11-06", "close": 0.088, "volume": 445045.0}, {"date": "2020-11-09", "close": 0.085, "volume": 223631.0}, {"date": "2020-11-10", "close": 0.082, "volume": 99173.0}, {"date": "2020-11-11", "close": 0.082, "volume": 487197.0}, {"date": "2020-11-12", "close": 0.082, "volume": 788014.0}, {"date": "2020-11-13", "close": 0.084, "volume": 329543.0}, {"date": "2020-11-16", "close": 0.087, "volume": 28700.0}, {"date": "2020-11-17", "close": 0.085, "volume": 765421.0}, {"date": "2020-11-20", "close": 0.084, "volume": 755593.0}, {"date": "2020-11-23", "close": 0.081, "volume": 292503.0}, {"date": "2020-11-24", "close": 0.08, "volume": 454465.0}, {"date": "2020-11-25", "close": 0.076, "volume": 1055629.0}, {"date": "2020-11-26", "close": 0.074, "volume": 982673.0}, {"date": "2020-11-27", "close": 0.072, "volume": 828524.0}, {"date": "2020-11-30", "close": 0.073, "volume": 2307314.0}, {"date": "2020-12-01", "close": 0.074, "volume": 921572.0}, {"date": "2020-12-02", "close": 0.073, "volume": 1037238.0}, {"date": "2020-12-03", "close": 0.072, "volume": 592328.0}, {"date": "2020-12-04", "close": 0.074, "volume": 272875.0}, {"date": "2020-12-07", "close": 0.073, "volume": 890317.0}, {"date": "2020-12-08", "close": 0.07, "volume": 1512508.0}, {"date": "2020-12-09", "close": 0.067, "volume": 2564075.0}, {"date": "2020-12-10", "close": 0.068, "volume": 326600.0}, {"date": "2020-12-11", "close": 0.068, "volume": 734705.0}, {"date": "2020-12-14", "close": 0.067, "volume": 179176.0}, {"date": "2020-12-15", "close": 0.069, "volume": 1896038.0}, {"date": "2020-12-16", "close": 0.069, "volume": 154070.0}, {"date": "2020-12-17", "close": 0.07, "volume": 277442.0}, {"date": "2020-12-18", "close": 0.07, "volume": 788017.0}, {"date": "2020-12-21", "close": 0.072, "volume": 211568.0}, {"date": "2020-12-22", "close": 0.071, "volume": 42000.0}, {"date": "2020-12-23", "close": 0.072, "volume": 316292.0}, {"date": "2020-12-24", "close": 0.072, "volume": 48155.0}, {"date": "2020-12-29", "close": 0.07, "volume": 660310.0}, {"date": "2020-12-30", "close": 0.075, "volume": 1447054.0}, {"date": "2020-12-31", "close": 0.08, "volume": 3251015.0}, {"date": "2021-01-04", "close": 0.083, "volume": 1586173.0}, {"date": "2021-01-05", "close": 0.092, "volume": 1906853.0}, {"date": "2021-01-06", "close": 0.095, "volume": 5205468.0}, {"date": "2021-01-07", "close": 0.095, "volume": 1445852.0}, {"date": "2021-01-08", "close": 0.097, "volume": 225811.0}, {"date": "2021-01-11", "close": 0.084, "volume": 2785571.0}, {"date": "2021-01-12", "close": 0.084, "volume": 799887.0}, {"date": "2021-01-13", "close": 0.084, "volume": 74820.0}, {"date": "2021-01-14", "close": 0.085, "volume": 135895.0}, {"date": "2021-01-15", "close": 0.082, "volume": 886329.0}, {"date": "2021-01-18", "close": 0.076, "volume": 841836.0}, {"date": "2021-01-19", "close": 0.081, "volume": 1040372.0}, {"date": "2021-01-20", "close": 0.081, "volume": 647841.0}, {"date": "2021-01-21", "close": 0.077, "volume": 304070.0}, {"date": "2021-01-22", "close": 0.078, "volume": 374229.0}, {"date": "2021-01-25", "close": 0.079, "volume": 877458.0}, {"date": "2021-01-27", "close": 0.078, "volume": 473112.0}, {"date": "2021-01-28", "close": 0.079, "volume": 239440.0}, {"date": "2021-01-29", "close": 0.08, "volume": 1159952.0}, {"date": "2021-02-01", "close": 0.076, "volume": 1351464.0}, {"date": "2021-02-02", "close": 0.079, "volume": 935290.0}, {"date": "2021-02-03", "close": 0.084, "volume": 2037594.0}, {"date": "2021-02-04", "close": 0.086, "volume": 551664.0}, {"date": "2021-02-05", "close": 0.085, "volume": 1747237.0}, {"date": "2021-02-08", "close": 0.087, "volume": 611347.0}, {"date": "2021-02-09", "close": 0.083, "volume": 1364106.0}, {"date": "2021-02-10", "close": 0.081, "volume": 1522770.0}, {"date": "2021-02-11", "close": 0.08, "volume": 78000.0}, {"date": "2021-02-12", "close": 0.081, "volume": 385480.0}, {"date": "2021-02-15", "close": 0.08, "volume": 882021.0}, {"date": "2021-02-16", "close": 0.08, "volume": 1120867.0}, {"date": "2021-02-17", "close": 0.079, "volume": 522788.0}, {"date": "2021-02-18", "close": 0.079, "volume": 233167.0}, {"date": "2021-02-19", "close": 0.078, "volume": 889118.0}, {"date": "2021-02-22", "close": 0.079, "volume": 490103.0}, {"date": "2021-02-23", "close": 0.078, "volume": 1297786.0}, {"date": "2021-02-24", "close": 0.076, "volume": 454474.0}, {"date": "2021-02-25", "close": 0.077, "volume": 221253.0}, {"date": "2021-02-26", "close": 0.074, "volume": 1464061.0}, {"date": "2021-03-01", "close": 0.079, "volume": 1804597.0}, {"date": "2021-03-02", "close": 0.073, "volume": 1789136.0}, {"date": "2021-03-03", "close": 0.071, "volume": 1138151.0}, {"date": "2021-03-04", "close": 0.067, "volume": 1584215.0}, {"date": "2021-03-05", "close": 0.062, "volume": 1516383.0}, {"date": "2021-03-08", "close": 0.06, "volume": 884951.0}, {"date": "2021-03-09", "close": 0.058, "volume": 1599363.0}, {"date": "2021-03-10", "close": 0.062, "volume": 331823.0}, {"date": "2021-03-11", "close": 0.06, "volume": 324726.0}, {"date": "2021-03-12", "close": 0.055, "volume": 2471236.0}, {"date": "2021-03-15", "close": 0.058, "volume": 1221979.0}, {"date": "2021-03-16", "close": 0.06, "volume": 1006306.0}, {"date": "2021-03-17", "close": 0.057, "volume": 876875.0}, {"date": "2021-03-18", "close": 0.058, "volume": 8753109.0}, {"date": "2021-03-19", "close": 0.058, "volume": 845275.0}, {"date": "2021-03-22", "close": 0.058, "volume": 363612.0}, {"date": "2021-03-23", "close": 0.058, "volume": 322905.0}, {"date": "2021-03-24", "close": 0.062, "volume": 685564.0}, {"date": "2021-03-25", "close": 0.057, "volume": 327674.0}, {"date": "2021-03-26", "close": 0.059, "volume": 509212.0}, {"date": "2021-03-29", "close": 0.058, "volume": 177105.0}, {"date": "2021-03-30", "close": 0.055, "volume": 1249002.0}, {"date": "2021-03-31", "close": 0.056, "volume": 268599.0}, {"date": "2021-04-01", "close": 0.055, "volume": 133621.0}, {"date": "2021-04-06", "close": 0.056, "volume": 657100.0}, {"date": "2021-04-07", "close": 0.053, "volume": 21195.0}, {"date": "2021-04-08", "close": 0.053, "volume": 657835.0}, {"date": "2021-04-09", "close": 0.056, "volume": 459990.0}, {"date": "2021-04-12", "close": 0.057, "volume": 562056.0}, {"date": "2021-04-13", "close": 0.056, "volume": 261392.0}, {"date": "2021-04-14", "close": 0.058, "volume": 1582268.0}, {"date": "2021-04-15", "close": 0.056, "volume": 1453172.0}, {"date": "2021-04-16", "close": 0.058, "volume": 302400.0}, {"date": "2021-04-19", "close": 0.058, "volume": 1982447.0}, {"date": "2021-04-20", "close": 0.056, "volume": 576527.0}, {"date": "2021-04-21", "close": 0.058, "volume": 380025.0}, {"date": "2021-04-22", "close": 0.056, "volume": 54249.0}, {"date": "2021-04-23", "close": 0.055, "volume": 1050452.0}, {"date": "2021-04-26", "close": 0.057, "volume": 446364.0}, {"date": "2021-04-27", "close": 0.056, "volume": 1154540.0}, {"date": "2021-04-28", "close": 0.055, "volume": 382603.0}, {"date": "2021-04-29", "close": 0.054, "volume": 202089.0}, {"date": "2021-04-30", "close": 0.053, "volume": 482473.0}, {"date": "2021-05-03", "close": 0.053, "volume": 317797.0}, {"date": "2021-05-04", "close": 0.056, "volume": 1263167.0}, {"date": "2021-05-05", "close": 0.057, "volume": 450437.0}, {"date": "2021-05-06", "close": 0.055, "volume": 664845.0}, {"date": "2021-05-07", "close": 0.054, "volume": 879921.0}, {"date": "2021-05-10", "close": 0.053, "volume": 546256.0}, {"date": "2021-05-11", "close": 0.052, "volume": 496029.0}, {"date": "2021-05-12", "close": 0.052, "volume": 363106.0}, {"date": "2021-05-13", "close": 0.052, "volume": 259103.0}, {"date": "2021-05-14", "close": 0.051, "volume": 23938.0}, {"date": "2021-05-17", "close": 0.052, "volume": 1221211.0}, {"date": "2021-05-18", "close": 0.052, "volume": 483461.0}, {"date": "2021-05-19", "close": 0.052, "volume": 1163840.0}, {"date": "2021-05-20", "close": 0.053, "volume": 110000.0}, {"date": "2021-05-21", "close": 0.053, "volume": 380000.0}, {"date": "2021-05-24", "close": 0.055, "volume": 5117299.0}, {"date": "2021-05-25", "close": 0.054, "volume": 915116.0}, {"date": "2021-05-26", "close": 0.055, "volume": 352849.0}, {"date": "2021-05-27", "close": 0.055, "volume": 421979.0}, {"date": "2021-05-28", "close": 0.053, "volume": 273311.0}, {"date": "2021-05-31", "close": 0.053, "volume": 88111.0}, {"date": "2021-06-01", "close": 0.052, "volume": 881823.0}, {"date": "2021-06-02", "close": 0.052, "volume": 37078.0}, {"date": "2021-06-03", "close": 0.052, "volume": 629007.0}, {"date": "2021-06-04", "close": 0.05, "volume": 942985.0}, {"date": "2021-06-07", "close": 0.05, "volume": 742932.0}, {"date": "2021-06-08", "close": 0.048, "volume": 1537809.0}, {"date": "2021-06-09", "close": 0.05, "volume": 86050.0}, {"date": "2021-06-10", "close": 0.047, "volume": 1155381.0}, {"date": "2021-06-11", "close": 0.047, "volume": 35105.0}, {"date": "2021-06-15", "close": 0.049, "volume": 1087140.0}, {"date": "2021-06-16", "close": 0.046, "volume": 925998.0}, {"date": "2021-06-17", "close": 0.045, "volume": 333985.0}, {"date": "2021-06-18", "close": 0.044, "volume": 589943.0}, {"date": "2021-06-21", "close": 0.042, "volume": 1270778.0}, {"date": "2021-06-22", "close": 0.042, "volume": 518562.0}, {"date": "2021-06-23", "close": 0.041, "volume": 970390.0}, {"date": "2021-06-24", "close": 0.043, "volume": 1083615.0}, {"date": "2021-06-25", "close": 0.043, "volume": 1166111.0}, {"date": "2021-06-28", "close": 0.045, "volume": 1049877.0}, {"date": "2021-06-29", "close": 0.041, "volume": 1117699.0}, {"date": "2021-06-30", "close": 0.042, "volume": 1886341.0}, {"date": "2021-07-01", "close": 0.045, "volume": 986421.0}, {"date": "2021-07-02", "close": 0.052, "volume": 1700304.0}, {"date": "2021-07-05", "close": 0.052, "volume": 98428.0}, {"date": "2021-07-06", "close": 0.054, "volume": 799315.0}, {"date": "2021-07-07", "close": 0.05, "volume": 207616.0}, {"date": "2021-07-08", "close": 0.053, "volume": 236453.0}, {"date": "2021-07-09", "close": 0.054, "volume": 253620.0}, {"date": "2021-07-12", "close": 0.053, "volume": 727471.0}, {"date": "2021-07-13", "close": 0.052, "volume": 450344.0}, {"date": "2021-07-14", "close": 0.052, "volume": 140563.0}, {"date": "2021-07-15", "close": 0.053, "volume": 19405.0}, {"date": "2021-07-16", "close": 0.053, "volume": 61200.0}, {"date": "2021-07-19", "close": 0.05, "volume": 608610.0}, {"date": "2021-07-20", "close": 0.061, "volume": 467710.0}, {"date": "2021-07-21", "close": 0.053, "volume": 424094.0}, {"date": "2021-07-22", "close": 0.051, "volume": 156313.0}, {"date": "2021-07-23", "close": 0.051, "volume": 369471.0}, {"date": "2021-07-26", "close": 0.046, "volume": 943032.0}, {"date": "2021-07-27", "close": 0.046, "volume": 509241.0}, {"date": "2021-07-28", "close": 0.057, "volume": 843184.0}, {"date": "2021-07-29", "close": 0.056, "volume": 495011.0}, {"date": "2021-07-30", "close": 0.061, "volume": 708582.0}, {"date": "2021-08-02", "close": 0.058, "volume": 1341613.0}, {"date": "2021-08-03", "close": 0.055, "volume": 627696.0}, {"date": "2021-08-04", "close": 0.056, "volume": 9500.0}, {"date": "2021-08-05", "close": 0.058, "volume": 411117.0}, {"date": "2021-08-06", "close": 0.059, "volume": 157366.0}, {"date": "2021-08-11", "close": 0.054, "volume": 4794114.0}, {"date": "2021-08-12", "close": 0.057, "volume": 543841.0}, {"date": "2021-08-13", "close": 0.057, "volume": 145786.0}, {"date": "2021-08-16", "close": 0.055, "volume": 1190415.0}, {"date": "2021-08-17", "close": 0.055, "volume": 223128.0}, {"date": "2021-08-18", "close": 0.05, "volume": 1834876.0}, {"date": "2021-08-19", "close": 0.05, "volume": 702915.0}, {"date": "2021-08-20", "close": 0.05, "volume": 790019.0}, {"date": "2021-08-23", "close": 0.054, "volume": 2927064.0}, {"date": "2021-08-24", "close": 0.053, "volume": 365730.0}, {"date": "2021-08-25", "close": 0.053, "volume": 553146.0}, {"date": "2021-08-26", "close": 0.052, "volume": 79037.0}, {"date": "2021-08-27", "close": 0.054, "volume": 155956.0}, {"date": "2021-08-30", "close": 0.053, "volume": 195837.0}, {"date": "2021-08-31", "close": 0.051, "volume": 896166.0}, {"date": "2021-09-01", "close": 0.0525, "volume": 447560.0}, {"date": "2021-09-02", "close": 0.051, "volume": 109298.0}, {"date": "2021-09-03", "close": 0.051, "volume": 1125550.0}, {"date": "2021-09-06", "close": 0.051, "volume": 102162.0}, {"date": "2021-09-07", "close": 0.05, "volume": 76124.0}, {"date": "2021-09-08", "close": 0.053, "volume": 778273.0}, {"date": "2021-09-09", "close": 0.051, "volume": 171453.0}, {"date": "2021-09-10", "close": 0.051, "volume": 15536.0}, {"date": "2021-09-13", "close": 0.049, "volume": 85536.0}, {"date": "2021-09-14", "close": 0.051, "volume": 1157333.0}, {"date": "2021-09-15", "close": 0.052, "volume": 417747.0}, {"date": "2021-09-16", "close": 0.054, "volume": 1397206.0}, {"date": "2021-09-17", "close": 0.052, "volume": 942759.0}, {"date": "2021-09-20", "close": 0.05, "volume": 586276.0}, {"date": "2021-09-21", "close": 0.047, "volume": 500128.0}, {"date": "2021-09-22", "close": 0.047, "volume": 1449967.0}, {"date": "2021-09-23", "close": 0.049, "volume": 1276974.0}, {"date": "2021-09-24", "close": 0.05, "volume": 277726.0}, {"date": "2021-09-27", "close": 0.051, "volume": 140000.0}, {"date": "2021-09-28", "close": 0.053, "volume": 1204959.0}, {"date": "2021-09-29", "close": 0.053, "volume": 1062537.0}, {"date": "2021-09-30", "close": 0.053, "volume": 2831706.0}, {"date": "2021-10-01", "close": 0.054, "volume": 662608.0}, {"date": "2021-10-04", "close": 0.059, "volume": 1557520.0}, {"date": "2021-10-05", "close": 0.075, "volume": 11846080.0}, {"date": "2021-10-06", "close": 0.069, "volume": 1610986.0}, {"date": "2021-10-07", "close": 0.068, "volume": 525630.0}, {"date": "2021-10-08", "close": 0.073, "volume": 1064461.0}, {"date": "2021-10-11", "close": 0.076, "volume": 5533821.0}, {"date": "2021-10-12", "close": 0.076, "volume": 987288.0}, {"date": "2021-10-13", "close": 0.078, "volume": 851762.0}, {"date": "2021-10-14", "close": 0.076, "volume": 377506.0}, {"date": "2021-10-15", "close": 0.073, "volume": 1161825.0}, {"date": "2021-10-18", "close": 0.074, "volume": 841534.0}, {"date": "2021-10-19", "close": 0.074, "volume": 1204693.0}, {"date": "2021-10-20", "close": 0.075, "volume": 798891.0}, {"date": "2021-10-21", "close": 0.076, "volume": 1120798.0}, {"date": "2021-10-22", "close": 0.074, "volume": 350047.0}, {"date": "2021-10-25", "close": 0.071, "volume": 59070.0}, {"date": "2021-10-26", "close": 0.072, "volume": 427658.0}, {"date": "2021-10-27", "close": 0.069, "volume": 834408.0}, {"date": "2021-10-28", "close": 0.066, "volume": 732886.0}, {"date": "2021-10-29", "close": 0.068, "volume": 497802.0}, {"date": "2021-11-01", "close": 0.071, "volume": 485573.0}, {"date": "2021-11-02", "close": 0.069, "volume": 1158839.0}, {"date": "2021-11-03", "close": 0.067, "volume": 249294.0}, {"date": "2021-11-04", "close": 0.07, "volume": 913420.0}, {"date": "2021-11-05", "close": 0.067, "volume": 512026.0}, {"date": "2021-11-08", "close": 0.068, "volume": 311488.0}, {"date": "2021-11-09", "close": 0.069, "volume": 300502.0}, {"date": "2021-11-10", "close": 0.069, "volume": 1195181.0}, {"date": "2021-11-11", "close": 0.07, "volume": 311218.0}, {"date": "2021-11-12", "close": 0.069, "volume": 773673.0}, {"date": "2021-11-15", "close": 0.068, "volume": 260271.0}, {"date": "2021-11-16", "close": 0.068, "volume": 112815.0}, {"date": "2021-11-17", "close": 0.068, "volume": 365800.0}, {"date": "2021-11-18", "close": 0.068, "volume": 204429.0}, {"date": "2021-11-19", "close": 0.069, "volume": 331631.0}, {"date": "2021-11-22", "close": 0.068, "volume": 234949.0}, {"date": "2021-11-23", "close": 0.066, "volume": 1451902.0}, {"date": "2021-11-24", "close": 0.065, "volume": 266755.0}, {"date": "2021-11-25", "close": 0.063, "volume": 135156.0}, {"date": "2021-11-26", "close": 0.063, "volume": 198845.0}, {"date": "2021-11-29", "close": 0.063, "volume": 1073164.0}, {"date": "2021-12-01", "close": 0.063, "volume": 180216.0}, {"date": "2021-12-02", "close": 0.063, "volume": 50537.0}, {"date": "2021-12-03", "close": 0.061, "volume": 226652.0}, {"date": "2021-12-06", "close": 0.058, "volume": 667811.0}, {"date": "2021-12-07", "close": 0.061, "volume": 20300.0}, {"date": "2021-12-13", "close": 0.061, "volume": 30789.0}, {"date": "2021-12-14", "close": 0.058, "volume": 362000.0}, {"date": "2021-12-15", "close": 0.058, "volume": 220090.0}, {"date": "2021-12-16", "close": 0.061, "volume": 150000.0}, {"date": "2021-12-17", "close": 0.058, "volume": 183199.0}, {"date": "2021-12-20", "close": 0.059, "volume": 50875.0}, {"date": "2021-12-21", "close": 0.058, "volume": 373604.0}, {"date": "2021-12-22", "close": 0.058, "volume": 70000.0}, {"date": "2021-12-23", "close": 0.068, "volume": 797909.0}, {"date": "2021-12-29", "close": 0.066, "volume": 26500.0}, {"date": "2021-12-30", "close": 0.07, "volume": 1071106.0}, {"date": "2021-12-31", "close": 0.069, "volume": 1376.0}, {"date": "2022-01-04", "close": 0.063, "volume": 403621.0}, {"date": "2022-01-05", "close": 0.063, "volume": 33213.0}, {"date": "2022-01-06", "close": 0.064, "volume": 406550.0}, {"date": "2022-01-07", "close": 0.062, "volume": 68964.0}, {"date": "2022-01-10", "close": 0.062, "volume": 86288.0}, {"date": "2022-01-11", "close": 0.06, "volume": 1716.0}, {"date": "2022-01-12", "close": 0.059, "volume": 46237.0}, {"date": "2022-01-13", "close": 0.058, "volume": 370783.0}, {"date": "2022-01-14", "close": 0.065, "volume": 352948.0}, {"date": "2022-01-17", "close": 0.063, "volume": 561966.0}, {"date": "2022-01-18", "close": 0.063, "volume": 130000.0}, {"date": "2022-01-19", "close": 0.0625, "volume": 152444.0}, {"date": "2022-01-20", "close": 0.064, "volume": 361548.0}, {"date": "2022-01-21", "close": 0.064, "volume": 204000.0}, {"date": "2022-01-24", "close": 0.061, "volume": 256340.0}, {"date": "2022-01-25", "close": 0.054, "volume": 1117905.0}, {"date": "2022-01-27", "close": 0.044, "volume": 6107309.0}, {"date": "2022-01-28", "close": 0.043, "volume": 1050000.0}, {"date": "2022-01-31", "close": 0.051, "volume": 303631.0}, {"date": "2022-02-01", "close": 0.05, "volume": 389477.0}, {"date": "2022-02-02", "close": 0.049, "volume": 153103.0}, {"date": "2022-02-03", "close": 0.051, "volume": 1046586.0}, {"date": "2022-02-04", "close": 0.055, "volume": 689998.0}, {"date": "2022-02-07", "close": 0.052, "volume": 385877.0}, {"date": "2022-02-08", "close": 0.054, "volume": 763127.0}, {"date": "2022-02-09", "close": 0.055, "volume": 109300.0}, {"date": "2022-02-10", "close": 0.0555, "volume": 671256.0}, {"date": "2022-02-11", "close": 0.055, "volume": 67000.0}, {"date": "2022-02-14", "close": 0.054, "volume": 1526647.0}, {"date": "2022-02-15", "close": 0.051, "volume": 1503189.0}, {"date": "2022-02-16", "close": 0.052, "volume": 1377593.0}, {"date": "2022-02-17", "close": 0.053, "volume": 158797.0}, {"date": "2022-02-18", "close": 0.053, "volume": 541782.0}, {"date": "2022-02-21", "close": 0.053, "volume": 641618.0}, {"date": "2022-02-22", "close": 0.052, "volume": 287681.0}, {"date": "2022-02-23", "close": 0.055, "volume": 397234.0}, {"date": "2022-02-24", "close": 0.05, "volume": 642349.0}, {"date": "2022-02-25", "close": 0.05, "volume": 204660.0}, {"date": "2022-02-28", "close": 0.045, "volume": 1063715.0}, {"date": "2022-03-01", "close": 0.048, "volume": 416205.0}, {"date": "2022-03-02", "close": 0.05, "volume": 30920.0}, {"date": "2022-03-03", "close": 0.0485, "volume": 32500.0}, {"date": "2022-03-04", "close": 0.047, "volume": 50000.0}, {"date": "2022-03-07", "close": 0.047, "volume": 519814.0}, {"date": "2022-03-08", "close": 0.049, "volume": 254520.0}, {"date": "2022-03-09", "close": 0.055, "volume": 1988299.0}, {"date": "2022-03-10", "close": 0.054, "volume": 20000.0}, {"date": "2022-03-11", "close": 0.054, "volume": 23436.0}, {"date": "2022-03-14", "close": 0.052, "volume": 34567.0}, {"date": "2022-03-15", "close": 0.049, "volume": 3077044.0}, {"date": "2022-03-16", "close": 0.048, "volume": 5506245.0}, {"date": "2022-03-17", "close": 0.05, "volume": 1252739.0}, {"date": "2022-03-18", "close": 0.049, "volume": 2813707.0}, {"date": "2022-03-21", "close": 0.05, "volume": 1290230.0}, {"date": "2022-03-22", "close": 0.05, "volume": 1140704.0}, {"date": "2022-03-23", "close": 0.05, "volume": 160000.0}, {"date": "2022-03-24", "close": 0.051, "volume": 51712.0}, {"date": "2022-03-25", "close": 0.051, "volume": 620695.0}, {"date": "2022-03-28", "close": 0.05, "volume": 148167.0}, {"date": "2022-03-29", "close": 0.052, "volume": 654106.0}, {"date": "2022-03-30", "close": 0.053, "volume": 607915.0}, {"date": "2022-03-31", "close": 0.055, "volume": 951004.0}, {"date": "2022-04-01", "close": 0.054, "volume": 226277.0}, {"date": "2022-04-04", "close": 0.056, "volume": 464499.0}, {"date": "2022-04-06", "close": 0.058, "volume": 400088.0}, {"date": "2022-04-07", "close": 0.059, "volume": 586729.0}, {"date": "2022-04-08", "close": 0.059, "volume": 150000.0}, {"date": "2022-04-11", "close": 0.059, "volume": 109226.0}, {"date": "2022-04-12", "close": 0.059, "volume": 158975.0}, {"date": "2022-04-13", "close": 0.06, "volume": 1082802.0}, {"date": "2022-04-14", "close": 0.057, "volume": 352178.0}, {"date": "2022-04-19", "close": 0.057, "volume": 63531.0}, {"date": "2022-04-20", "close": 0.058, "volume": 189701.0}, {"date": "2022-04-21", "close": 0.06, "volume": 865794.0}, {"date": "2022-04-22", "close": 0.06, "volume": 272181.0}, {"date": "2022-04-26", "close": 0.059, "volume": 266394.0}, {"date": "2022-04-27", "close": 0.058, "volume": 319075.0}, {"date": "2022-04-28", "close": 0.058, "volume": 183338.0}, {"date": "2022-05-02", "close": 0.058, "volume": 455028.0}, {"date": "2022-05-03", "close": 0.058, "volume": 284000.0}, {"date": "2022-05-04", "close": 0.054, "volume": 1275571.0}, {"date": "2022-05-05", "close": 0.054, "volume": 182307.0}, {"date": "2022-05-06", "close": 0.049, "volume": 476721.0}, {"date": "2022-05-09", "close": 0.045, "volume": 177900.0}, {"date": "2022-05-10", "close": 0.042, "volume": 1158434.0}, {"date": "2022-05-11", "close": 0.049, "volume": 158574.0}, {"date": "2022-05-12", "close": 0.045, "volume": 821340.0}, {"date": "2022-05-13", "close": 0.044, "volume": 99996.0}, {"date": "2022-05-16", "close": 0.041, "volume": 81294.0}, {"date": "2022-05-17", "close": 0.04, "volume": 1140773.0}, {"date": "2022-05-18", "close": 0.04, "volume": 150000.0}, {"date": "2022-05-19", "close": 0.04, "volume": 355300.0}, {"date": "2022-05-20", "close": 0.041, "volume": 766813.0}, {"date": "2022-05-23", "close": 0.041, "volume": 514000.0}, {"date": "2022-05-24", "close": 0.04, "volume": 278987.0}, {"date": "2022-05-25", "close": 0.04, "volume": 67771.0}, {"date": "2022-05-26", "close": 0.04, "volume": 156356.0}, {"date": "2022-05-27", "close": 0.042, "volume": 309994.0}, {"date": "2022-05-30", "close": 0.042, "volume": 78000.0}, {"date": "2022-05-31", "close": 0.0435, "volume": 95000.0}, {"date": "2022-06-01", "close": 0.044, "volume": 1131.0}, {"date": "2022-06-02", "close": 0.04, "volume": 164381.0}, {"date": "2022-06-03", "close": 0.04, "volume": 652627.0}, {"date": "2022-06-06", "close": 0.038, "volume": 130000.0}, {"date": "2022-06-07", "close": 0.038, "volume": 167270.0}, {"date": "2022-06-08", "close": 0.039, "volume": 100015.0}, {"date": "2022-06-09", "close": 0.042, "volume": 87037.0}, {"date": "2022-06-10", "close": 0.046, "volume": 567500.0}, {"date": "2022-06-15", "close": 0.04, "volume": 574752.0}, {"date": "2022-06-16", "close": 0.043, "volume": 55581.0}, {"date": "2022-06-20", "close": 0.044, "volume": 67689.0}, {"date": "2022-06-21", "close": 0.039, "volume": 120000.0}, {"date": "2022-06-22", "close": 0.039, "volume": 605495.0}, {"date": "2022-06-23", "close": 0.038, "volume": 648828.0}, {"date": "2022-06-24", "close": 0.041, "volume": 1395349.0}, {"date": "2022-06-27", "close": 0.042, "volume": 446363.0}, {"date": "2022-06-28", "close": 0.043, "volume": 864858.0}, {"date": "2022-06-29", "close": 0.043, "volume": 375982.0}, {"date": "2022-06-30", "close": 0.0395, "volume": 1508154.0}, {"date": "2022-07-01", "close": 0.039, "volume": 76277.0}, {"date": "2022-07-04", "close": 0.041, "volume": 210000.0}, {"date": "2022-07-05", "close": 0.039, "volume": 599679.0}, {"date": "2022-07-06", "close": 0.033, "volume": 1169281.0}, {"date": "2022-07-07", "close": 0.034, "volume": 1378406.0}, {"date": "2022-07-11", "close": 0.033, "volume": 358344.0}, {"date": "2022-07-12", "close": 0.036, "volume": 730973.0}, {"date": "2022-07-13", "close": 0.036, "volume": 44156.0}, {"date": "2022-07-14", "close": 0.04, "volume": 319145.0}, {"date": "2022-07-15", "close": 0.04, "volume": 726500.0}, {"date": "2022-07-19", "close": 0.035, "volume": 728356.0}, {"date": "2022-07-20", "close": 0.035, "volume": 451909.0}, {"date": "2022-07-21", "close": 0.034, "volume": 309569.0}, {"date": "2022-07-22", "close": 0.0365, "volume": 358980.0}, {"date": "2022-07-27", "close": 0.037, "volume": 267410.0}, {"date": "2022-07-29", "close": 0.035, "volume": 150159.0}, {"date": "2022-08-01", "close": 0.038, "volume": 99840.0}, {"date": "2022-08-02", "close": 0.035, "volume": 139416.0}, {"date": "2022-08-03", "close": 0.036, "volume": 59160.0}, {"date": "2022-08-04", "close": 0.036, "volume": 14027.0}, {"date": "2022-08-05", "close": 0.034, "volume": 741455.0}, {"date": "2022-08-09", "close": 0.038, "volume": 149188.0}, {"date": "2022-08-11", "close": 0.036, "volume": 507233.0}, {"date": "2022-08-12", "close": 0.035, "volume": 119658.0}, {"date": "2022-08-15", "close": 0.036, "volume": 583333.0}, {"date": "2022-08-16", "close": 0.034, "volume": 476850.0}, {"date": "2022-08-17", "close": 0.033, "volume": 20000.0}, {"date": "2022-08-18", "close": 0.035, "volume": 1554755.0}, {"date": "2022-08-19", "close": 0.036, "volume": 95000.0}, {"date": "2022-08-22", "close": 0.035, "volume": 211858.0}, {"date": "2022-08-23", "close": 0.035, "volume": 128100.0}, {"date": "2022-08-24", "close": 0.038, "volume": 69666.0}, {"date": "2022-08-25", "close": 0.038, "volume": 31000.0}, {"date": "2022-08-29", "close": 0.035, "volume": 461000.0}, {"date": "2022-08-30", "close": 0.036, "volume": 313872.0}, {"date": "2022-08-31", "close": 0.035, "volume": 562300.0}, {"date": "2022-09-01", "close": 0.036, "volume": 99786.0}, {"date": "2022-09-02", "close": 0.035, "volume": 1108697.0}, {"date": "2022-09-05", "close": 0.034, "volume": 239000.0}, {"date": "2022-09-06", "close": 0.032, "volume": 559041.0}, {"date": "2022-09-07", "close": 0.033, "volume": 20000.0}, {"date": "2022-09-08", "close": 0.035, "volume": 355639.0}, {"date": "2022-09-09", "close": 0.034, "volume": 933709.0}, {"date": "2022-09-12", "close": 0.032, "volume": 65000.0}, {"date": "2022-09-13", "close": 0.034, "volume": 128055.0}, {"date": "2022-09-14", "close": 0.033, "volume": 20640.0}, {"date": "2022-09-15", "close": 0.035, "volume": 184584.0}, {"date": "2022-09-16", "close": 0.036, "volume": 390300.0}, {"date": "2022-09-19", "close": 0.038, "volume": 846465.0}, {"date": "2022-09-20", "close": 0.038, "volume": 29564.0}, {"date": "2022-09-21", "close": 0.034, "volume": 235297.0}, {"date": "2022-09-23", "close": 0.036, "volume": 120000.0}, {"date": "2022-09-26", "close": 0.034, "volume": 640219.0}, {"date": "2022-09-27", "close": 0.033, "volume": 2305387.0}, {"date": "2022-09-29", "close": 0.033, "volume": 130664.0}, {"date": "2022-09-30", "close": 0.033, "volume": 180000.0}, {"date": "2022-10-03", "close": 0.036, "volume": 100000.0}, {"date": "2022-10-04", "close": 0.036, "volume": 31665.0}, {"date": "2022-10-05", "close": 0.04, "volume": 582000.0}, {"date": "2022-10-06", "close": 0.044, "volume": 513543.0}, {"date": "2022-10-07", "close": 0.044, "volume": 69782.0}, {"date": "2022-10-10", "close": 0.043, "volume": 169782.0}, {"date": "2022-10-11", "close": 0.04, "volume": 774777.0}, {"date": "2022-10-12", "close": 0.041, "volume": 1000.0}, {"date": "2022-10-13", "close": 0.0415, "volume": 20000.0}, {"date": "2022-10-14", "close": 0.042, "volume": 371760.0}, {"date": "2022-10-17", "close": 0.041, "volume": 307076.0}, {"date": "2022-10-19", "close": 0.042, "volume": 39200.0}, {"date": "2022-10-20", "close": 0.045, "volume": 363944.0}, {"date": "2022-10-24", "close": 0.048, "volume": 615234.0}, {"date": "2022-10-25", "close": 0.048, "volume": 80000.0}, {"date": "2022-10-26", "close": 0.048, "volume": 193334.0}, {"date": "2022-10-27", "close": 0.049, "volume": 85241.0}, {"date": "2022-10-28", "close": 0.049, "volume": 568054.0}, {"date": "2022-10-31", "close": 0.05, "volume": 2200000.0}, {"date": "2022-11-04", "close": 0.048, "volume": 735930.0}, {"date": "2022-11-07", "close": 0.048, "volume": 937817.0}, {"date": "2022-11-08", "close": 0.05, "volume": 590440.0}, {"date": "2022-11-09", "close": 0.05, "volume": 135053.0}, {"date": "2022-11-11", "close": 0.05, "volume": 183592.0}, {"date": "2022-11-14", "close": 0.047, "volume": 494601.0}, {"date": "2022-11-15", "close": 0.048, "volume": 460833.0}, {"date": "2022-11-16", "close": 0.049, "volume": 325000.0}, {"date": "2022-11-17", "close": 0.047, "volume": 31053.0}, {"date": "2022-11-18", "close": 0.047, "volume": 1132318.0}, {"date": "2022-11-24", "close": 0.046, "volume": 825278.0}, {"date": "2022-11-25", "close": 0.045, "volume": 438348.0}, {"date": "2022-11-28", "close": 0.044, "volume": 156886.0}, {"date": "2022-11-29", "close": 0.046, "volume": 63717.0}, {"date": "2022-11-30", "close": 0.044, "volume": 339556.0}, {"date": "2022-12-01", "close": 0.04, "volume": 837789.0}, {"date": "2022-12-05", "close": 0.04, "volume": 38379.0}, {"date": "2022-12-06", "close": 0.04, "volume": 27800.0}, {"date": "2022-12-07", "close": 0.04, "volume": 1334799.0}, {"date": "2022-12-08", "close": 0.04, "volume": 12500.0}, {"date": "2022-12-13", "close": 0.03, "volume": 1374660.0}, {"date": "2022-12-14", "close": 0.031, "volume": 415000.0}, {"date": "2022-12-15", "close": 0.033, "volume": 373031.0}, {"date": "2022-12-16", "close": 0.032, "volume": 150000.0}, {"date": "2022-12-19", "close": 0.03, "volume": 224233.0}, {"date": "2022-12-20", "close": 0.03, "volume": 100000.0}, {"date": "2022-12-21", "close": 0.029, "volume": 200000.0}, {"date": "2022-12-22", "close": 0.03, "volume": 50000.0}, {"date": "2022-12-29", "close": 0.028, "volume": 565957.0}, {"date": "2022-12-30", "close": 0.029, "volume": 301207.0}, {"date": "2023-01-03", "close": 0.031, "volume": 205000.0}, {"date": "2023-01-04", "close": 0.03, "volume": 22444.0}, {"date": "2023-01-06", "close": 0.03, "volume": 100000.0}, {"date": "2023-01-09", "close": 0.03, "volume": 755138.0}, {"date": "2023-01-13", "close": 0.028, "volume": 175657.0}, {"date": "2023-01-16", "close": 0.03, "volume": 612710.0}, {"date": "2023-01-17", "close": 0.032, "volume": 61553.0}, {"date": "2023-01-18", "close": 0.031, "volume": 808065.0}, {"date": "2023-01-19", "close": 0.03, "volume": 988309.0}, {"date": "2023-01-20", "close": 0.03, "volume": 200000.0}, {"date": "2023-01-24", "close": 0.03, "volume": 219827.0}, {"date": "2023-01-25", "close": 0.028, "volume": 865211.0}, {"date": "2023-01-27", "close": 0.03, "volume": 50000.0}, {"date": "2023-01-30", "close": 0.03, "volume": 20000.0}, {"date": "2023-02-03", "close": 0.03, "volume": 10500.0}, {"date": "2023-02-06", "close": 0.026, "volume": 460361.0}, {"date": "2023-02-07", "close": 0.026, "volume": 372802.0}, {"date": "2023-02-08", "close": 0.026, "volume": 842000.0}, {"date": "2023-02-09", "close": 0.025, "volume": 1851339.0}, {"date": "2023-02-10", "close": 0.023, "volume": 890653.0}, {"date": "2023-02-13", "close": 0.021, "volume": 3802725.0}, {"date": "2023-02-14", "close": 0.021, "volume": 307619.0}, {"date": "2023-02-15", "close": 0.022, "volume": 108427.0}, {"date": "2023-02-16", "close": 0.022, "volume": 1047052.0}, {"date": "2023-02-17", "close": 0.022, "volume": 93750.0}, {"date": "2023-02-20", "close": 0.023, "volume": 1137521.0}, {"date": "2023-02-21", "close": 0.023, "volume": 1486148.0}, {"date": "2023-02-23", "close": 0.023, "volume": 13698.0}, {"date": "2023-02-24", "close": 0.023, "volume": 16302.0}, {"date": "2023-02-27", "close": 0.022, "volume": 1105572.0}, {"date": "2023-02-28", "close": 0.023, "volume": 483473.0}, {"date": "2023-03-01", "close": 0.022, "volume": 180000.0}, {"date": "2023-03-02", "close": 0.02, "volume": 77576.0}, {"date": "2023-03-03", "close": 0.02, "volume": 1027686.0}, {"date": "2023-03-06", "close": 0.021, "volume": 2.0}, {"date": "2023-03-07", "close": 0.021, "volume": 139859.0}, {"date": "2023-03-09", "close": 0.021, "volume": 547400.0}, {"date": "2023-03-10", "close": 0.021, "volume": 20738.0}, {"date": "2023-03-13", "close": 0.02, "volume": 69778.0}, {"date": "2023-03-14", "close": 0.02, "volume": 714027.0}, {"date": "2023-03-15", "close": 0.021, "volume": 10704.0}, {"date": "2023-03-16", "close": 0.019, "volume": 1983333.0}, {"date": "2023-03-17", "close": 0.018, "volume": 223755.0}, {"date": "2023-03-20", "close": 0.018, "volume": 521200.0}, {"date": "2023-03-21", "close": 0.018, "volume": 661133.0}, {"date": "2023-03-27", "close": 0.021, "volume": 565967.0}, {"date": "2023-03-28", "close": 0.02, "volume": 525400.0}, {"date": "2023-03-29", "close": 0.02, "volume": 169600.0}, {"date": "2023-03-30", "close": 0.018, "volume": 251700.0}, {"date": "2023-03-31", "close": 0.018, "volume": 192878.0}, {"date": "2023-04-03", "close": 0.018, "volume": 17122.0}, {"date": "2023-04-05", "close": 0.02, "volume": 356579.0}, {"date": "2023-04-06", "close": 0.02, "volume": 34833.0}, {"date": "2023-04-11", "close": 0.02, "volume": 517920.0}, {"date": "2023-04-12", "close": 0.021, "volume": 335528.0}, {"date": "2023-04-13", "close": 0.022, "volume": 87361.0}, {"date": "2023-04-14", "close": 0.022, "volume": 1337823.0}, {"date": "2023-04-17", "close": 0.022, "volume": 1000228.0}, {"date": "2023-04-20", "close": 0.022, "volume": 2541073.0}, {"date": "2023-04-21", "close": 0.021, "volume": 1038086.0}, {"date": "2023-04-24", "close": 0.02, "volume": 1730022.0}, {"date": "2023-04-27", "close": 0.023, "volume": 1218166.0}, {"date": "2023-04-28", "close": 0.024, "volume": 856163.0}, {"date": "2023-05-03", "close": 0.024, "volume": 182509.0}, {"date": "2023-05-05", "close": 0.022, "volume": 22700.0}, {"date": "2023-05-08", "close": 0.024, "volume": 271200.0}, {"date": "2023-05-11", "close": 0.021, "volume": 27320.0}, {"date": "2023-05-12", "close": 0.021, "volume": 72680.0}, {"date": "2023-05-15", "close": 0.022, "volume": 180000.0}, {"date": "2023-05-16", "close": 0.021, "volume": 1339152.0}, {"date": "2023-05-17", "close": 0.019, "volume": 650000.0}, {"date": "2023-05-18", "close": 0.02, "volume": 125000.0}, {"date": "2023-05-19", "close": 0.021, "volume": 5751.0}, {"date": "2023-05-23", "close": 0.022, "volume": 392705.0}, {"date": "2023-05-25", "close": 0.02, "volume": 136768.0}, {"date": "2023-05-26", "close": 0.02, "volume": 549999.0}, {"date": "2023-05-29", "close": 0.019, "volume": 65682.0}, {"date": "2023-05-30", "close": 0.019, "volume": 50000.0}, {"date": "2023-05-31", "close": 0.019, "volume": 419619.0}, {"date": "2023-06-01", "close": 0.018, "volume": 216918.0}, {"date": "2023-06-02", "close": 0.022, "volume": 366187.0}, {"date": "2023-06-05", "close": 0.023, "volume": 15427.0}, {"date": "2023-06-06", "close": 0.02, "volume": 200000.0}, {"date": "2023-06-07", "close": 0.019, "volume": 823239.0}, {"date": "2023-06-08", "close": 0.02, "volume": 579619.0}, {"date": "2023-06-09", "close": 0.02, "volume": 49808.0}, {"date": "2023-06-13", "close": 0.021, "volume": 325000.0}, {"date": "2023-06-14", "close": 0.021, "volume": 20875.0}, {"date": "2023-06-15", "close": 0.019, "volume": 804125.0}, {"date": "2023-06-16", "close": 0.02, "volume": 810000.0}, {"date": "2023-06-19", "close": 0.02, "volume": 261897.0}, {"date": "2023-06-20", "close": 0.019, "volume": 2558326.0}, {"date": "2023-06-21", "close": 0.019, "volume": 938163.0}, {"date": "2023-06-22", "close": 0.017, "volume": 3261144.0}, {"date": "2023-06-23", "close": 0.017, "volume": 100324.0}, {"date": "2023-06-26", "close": 0.017, "volume": 305231.0}, {"date": "2023-06-27", "close": 0.017, "volume": 647499.0}, {"date": "2023-06-28", "close": 0.017, "volume": 394203.0}, {"date": "2023-06-29", "close": 0.018, "volume": 285555.0}, {"date": "2023-06-30", "close": 0.017, "volume": 1011960.0}, {"date": "2023-07-05", "close": 0.02, "volume": 558441.0}, {"date": "2023-07-06", "close": 0.021, "volume": 415999.0}, {"date": "2023-07-10", "close": 0.02, "volume": 30000.0}, {"date": "2023-07-11", "close": 0.019, "volume": 204842.0}, {"date": "2023-07-12", "close": 0.018, "volume": 382315.0}, {"date": "2023-07-13", "close": 0.019, "volume": 21239.0}, {"date": "2023-07-17", "close": 0.019, "volume": 129475.0}, {"date": "2023-07-18", "close": 0.02, "volume": 377365.0}, {"date": "2023-07-19", "close": 0.02, "volume": 544193.0}, {"date": "2023-07-21", "close": 0.022, "volume": 50000.0}, {"date": "2023-07-24", "close": 0.025, "volume": 825000.0}, {"date": "2023-07-25", "close": 0.024, "volume": 646807.0}, {"date": "2023-07-27", "close": 0.022, "volume": 345421.0}, {"date": "2023-07-28", "close": 0.021, "volume": 95323.0}, {"date": "2023-07-31", "close": 0.02, "volume": 112288.0}, {"date": "2023-08-01", "close": 0.02, "volume": 70000.0}, {"date": "2023-08-02", "close": 0.02, "volume": 150000.0}, {"date": "2023-08-03", "close": 0.02, "volume": 418168.0}, {"date": "2023-08-04", "close": 0.023, "volume": 520093.0}, {"date": "2023-08-08", "close": 0.025, "volume": 1803052.0}, {"date": "2023-08-09", "close": 0.024, "volume": 337063.0}, {"date": "2023-08-16", "close": 0.02, "volume": 399999.0}, {"date": "2023-08-17", "close": 0.02, "volume": 156664.0}, {"date": "2023-08-18", "close": 0.02, "volume": 425077.0}, {"date": "2023-08-21", "close": 0.019, "volume": 774667.0}, {"date": "2023-08-23", "close": 0.019, "volume": 10520.0}, {"date": "2023-08-28", "close": 0.02, "volume": 100.0}, {"date": "2023-08-29", "close": 0.02, "volume": 123971.0}, {"date": "2023-08-31", "close": 0.021, "volume": 421029.0}, {"date": "2023-09-04", "close": 0.021, "volume": 200001.0}, {"date": "2023-09-06", "close": 0.021, "volume": 231819.0}, {"date": "2023-09-07", "close": 0.019, "volume": 446799.0}, {"date": "2023-09-08", "close": 0.021, "volume": 1033550.0}, {"date": "2023-09-11", "close": 0.022, "volume": 480525.0}, {"date": "2023-09-12", "close": 0.021, "volume": 501000.0}, {"date": "2023-09-13", "close": 0.023, "volume": 25000.0}, {"date": "2023-09-14", "close": 0.024, "volume": 1285309.0}, {"date": "2023-09-15", "close": 0.024, "volume": 887690.0}, {"date": "2023-09-18", "close": 0.022, "volume": 588376.0}, {"date": "2023-09-21", "close": 0.022, "volume": 846704.0}, {"date": "2023-09-25", "close": 0.025, "volume": 928911.0}, {"date": "2023-09-26", "close": 0.023, "volume": 483723.0}, {"date": "2023-09-27", "close": 0.02, "volume": 454817.0}, {"date": "2023-09-28", "close": 0.022, "volume": 56850.0}, {"date": "2023-09-29", "close": 0.023, "volume": 405238.0}, {"date": "2023-10-02", "close": 0.024, "volume": 275610.0}, {"date": "2023-10-03", "close": 0.024, "volume": 147575.0}, {"date": "2023-10-09", "close": 0.025, "volume": 2467400.0}, {"date": "2023-10-10", "close": 0.025, "volume": 302467.0}, {"date": "2023-10-11", "close": 0.025, "volume": 583900.0}, {"date": "2023-10-12", "close": 0.025, "volume": 260424.0}, {"date": "2023-10-13", "close": 0.025, "volume": 251539.0}, {"date": "2023-10-16", "close": 0.026, "volume": 41650.0}, {"date": "2023-10-17", "close": 0.027, "volume": 1192915.0}, {"date": "2023-10-18", "close": 0.026, "volume": 39411.0}, {"date": "2023-10-20", "close": 0.026, "volume": 789955.0}, {"date": "2023-10-23", "close": 0.023, "volume": 1325049.0}, {"date": "2023-10-24", "close": 0.023, "volume": 30000.0}, {"date": "2023-10-26", "close": 0.023, "volume": 752237.0}, {"date": "2023-10-27", "close": 0.021, "volume": 1692897.0}, {"date": "2023-10-31", "close": 0.025, "volume": 420639.0}, {"date": "2023-11-01", "close": 0.021, "volume": 3020957.0}, {"date": "2023-11-03", "close": 0.023, "volume": 90000.0}, {"date": "2023-11-06", "close": 0.024, "volume": 258181.0}, {"date": "2023-11-08", "close": 0.024, "volume": 183477.0}, {"date": "2023-11-09", "close": 0.026, "volume": 938899.0}, {"date": "2023-11-10", "close": 0.028, "volume": 125777.0}, {"date": "2023-11-13", "close": 0.022, "volume": 1189444.0}, {"date": "2023-11-14", "close": 0.022, "volume": 116067.0}, {"date": "2023-11-15", "close": 0.023, "volume": 273900.0}, {"date": "2023-11-17", "close": 0.023, "volume": 53770.0}, {"date": "2023-11-22", "close": 0.021, "volume": 670372.0}, {"date": "2023-11-23", "close": 0.021, "volume": 39328.0}, {"date": "2023-11-27", "close": 0.02, "volume": 248836.0}, {"date": "2023-11-28", "close": 0.02, "volume": 437195.0}, {"date": "2023-11-30", "close": 0.021, "volume": 253683.0}, {"date": "2023-12-01", "close": 0.02, "volume": 662860.0}, {"date": "2023-12-04", "close": 0.021, "volume": 128380.0}, {"date": "2023-12-05", "close": 0.019, "volume": 1160543.0}, {"date": "2023-12-06", "close": 0.019, "volume": 480827.0}, {"date": "2023-12-11", "close": 0.02, "volume": 115246.0}, {"date": "2023-12-12", "close": 0.02, "volume": 379035.0}, {"date": "2023-12-13", "close": 0.02, "volume": 139080.0}, {"date": "2023-12-14", "close": 0.021, "volume": 821719.0}, {"date": "2023-12-15", "close": 0.021, "volume": 2035.0}, {"date": "2023-12-18", "close": 0.021, "volume": 142823.0}, {"date": "2023-12-19", "close": 0.02, "volume": 429999.0}, {"date": "2023-12-20", "close": 0.02, "volume": 631161.0}, {"date": "2023-12-21", "close": 0.02, "volume": 60000.0}, {"date": "2023-12-22", "close": 0.02, "volume": 100000.0}, {"date": "2023-12-27", "close": 0.021, "volume": 1066768.0}, {"date": "2023-12-28", "close": 0.02, "volume": 442200.0}, {"date": "2023-12-29", "close": 0.02, "volume": 151239.0}, {"date": "2024-01-02", "close": 0.021, "volume": 182153.0}, {"date": "2024-01-03", "close": 0.02, "volume": 337361.0}, {"date": "2024-01-04", "close": 0.02, "volume": 40000.0}, {"date": "2024-01-08", "close": 0.02, "volume": 13000.0}, {"date": "2024-01-09", "close": 0.02, "volume": 66100.0}, {"date": "2024-01-10", "close": 0.02, "volume": 833333.0}, {"date": "2024-01-11", "close": 0.02, "volume": 15397.0}, {"date": "2024-01-12", "close": 0.02, "volume": 51103.0}, {"date": "2024-01-15", "close": 0.019, "volume": 296427.0}, {"date": "2024-01-16", "close": 0.019, "volume": 962344.0}, {"date": "2024-01-17", "close": 0.019, "volume": 10500.0}, {"date": "2024-01-18", "close": 0.018, "volume": 113866.0}, {"date": "2024-01-19", "close": 0.018, "volume": 74000.0}, {"date": "2024-01-22", "close": 0.018, "volume": 110000.0}, {"date": "2024-01-23", "close": 0.018, "volume": 129814.0}, {"date": "2024-01-24", "close": 0.018, "volume": 166000.0}, {"date": "2024-01-25", "close": 0.019, "volume": 305131.0}, {"date": "2024-01-29", "close": 0.018, "volume": 191800.0}, {"date": "2024-01-31", "close": 0.018, "volume": 345349.0}, {"date": "2024-02-01", "close": 0.02, "volume": 600000.0}, {"date": "2024-02-05", "close": 0.018, "volume": 354686.0}, {"date": "2024-02-06", "close": 0.018, "volume": 76972.0}, {"date": "2024-02-07", "close": 0.019, "volume": 472802.0}, {"date": "2024-02-08", "close": 0.02, "volume": 55000.0}, {"date": "2024-02-09", "close": 0.019, "volume": 33904.0}, {"date": "2024-02-15", "close": 0.02, "volume": 246.0}, {"date": "2024-02-16", "close": 0.019, "volume": 46296.0}, {"date": "2024-02-19", "close": 0.019, "volume": 1875425.0}, {"date": "2024-02-21", "close": 0.019, "volume": 1858249.0}, {"date": "2024-02-22", "close": 0.019, "volume": 427083.0}, {"date": "2024-02-23", "close": 0.019, "volume": 1383633.0}, {"date": "2024-02-26", "close": 0.019, "volume": 1361086.0}, {"date": "2024-02-27", "close": 0.019, "volume": 731208.0}, {"date": "2024-02-28", "close": 0.019, "volume": 1874131.0}, {"date": "2024-03-01", "close": 0.018, "volume": 1472505.0}, {"date": "2024-03-04", "close": 0.021, "volume": 874964.0}, {"date": "2024-03-05", "close": 0.021, "volume": 175707.0}, {"date": "2024-03-06", "close": 0.028, "volume": 5093348.0}, {"date": "2024-03-07", "close": 0.024, "volume": 2580328.0}, {"date": "2024-03-08", "close": 0.024, "volume": 605080.0}, {"date": "2024-03-11", "close": 0.021, "volume": 459500.0}, {"date": "2024-03-12", "close": 0.018, "volume": 953398.0}, {"date": "2024-03-13", "close": 0.022, "volume": 868025.0}, {"date": "2024-03-14", "close": 0.023, "volume": 535337.0}, {"date": "2024-03-18", "close": 0.02, "volume": 403439.0}, {"date": "2024-03-19", "close": 0.022, "volume": 411265.0}, {"date": "2024-03-20", "close": 0.022, "volume": 26000.0}, {"date": "2024-03-21", "close": 0.022, "volume": 2129.0}, {"date": "2024-03-22", "close": 0.021, "volume": 432678.0}, {"date": "2024-03-25", "close": 0.019, "volume": 1137574.0}, {"date": "2024-03-26", "close": 0.019, "volume": 38593.0}, {"date": "2024-03-27", "close": 0.02, "volume": 50000.0}, {"date": "2024-03-28", "close": 0.022, "volume": 190311.0}, {"date": "2024-04-02", "close": 0.023, "volume": 1577475.0}, {"date": "2024-04-03", "close": 0.023, "volume": 436052.0}, {"date": "2024-04-04", "close": 0.022, "volume": 26190.0}, {"date": "2024-04-05", "close": 0.022, "volume": 544910.0}, {"date": "2024-04-08", "close": 0.023, "volume": 55201.0}, {"date": "2024-04-10", "close": 0.021, "volume": 536057.0}, {"date": "2024-04-11", "close": 0.021, "volume": 2593915.0}, {"date": "2024-04-12", "close": 0.023, "volume": 418319.0}, {"date": "2024-04-15", "close": 0.022, "volume": 394016.0}, {"date": "2024-04-16", "close": 0.021, "volume": 1173927.0}, {"date": "2024-04-17", "close": 0.022, "volume": 52796.0}, {"date": "2024-04-18", "close": 0.023, "volume": 98208.0}, {"date": "2024-04-19", "close": 0.023, "volume": 103584.0}, {"date": "2024-04-22", "close": 0.022, "volume": 680000.0}, {"date": "2024-04-23", "close": 0.02, "volume": 1246119.0}, {"date": "2024-04-26", "close": 0.02, "volume": 114000.0}, {"date": "2024-04-29", "close": 0.021, "volume": 672046.0}, {"date": "2024-04-30", "close": 0.02, "volume": 449226.0}, {"date": "2024-05-01", "close": 0.02, "volume": 129345.0}, {"date": "2024-05-03", "close": 0.02, "volume": 34400.0}, {"date": "2024-05-06", "close": 0.02, "volume": 50000.0}, {"date": "2024-05-07", "close": 0.02, "volume": 277084.0}, {"date": "2024-05-08", "close": 0.019, "volume": 376228.0}, {"date": "2024-05-10", "close": 0.021, "volume": 127560.0}, {"date": "2024-05-13", "close": 0.021, "volume": 17000.0}, {"date": "2024-05-14", "close": 0.019, "volume": 1259840.0}, {"date": "2024-05-16", "close": 0.019, "volume": 200000.0}, {"date": "2024-05-20", "close": 0.019, "volume": 287161.0}, {"date": "2024-05-22", "close": 0.02, "volume": 565177.0}, {"date": "2024-05-24", "close": 0.02, "volume": 108420.0}, {"date": "2024-05-28", "close": 0.02, "volume": 655920.0}, {"date": "2024-05-29", "close": 0.018, "volume": 559872.0}, {"date": "2024-05-30", "close": 0.019, "volume": 60000.0}, {"date": "2024-05-31", "close": 0.02, "volume": 259872.0}, {"date": "2024-06-06", "close": 0.019, "volume": 410000.0}, {"date": "2024-06-07", "close": 0.019, "volume": 55221.0}, {"date": "2024-06-11", "close": 0.019, "volume": 39348.0}, {"date": "2024-06-12", "close": 0.018, "volume": 1940798.0}, {"date": "2024-06-13", "close": 0.018, "volume": 669018.0}, {"date": "2024-06-17", "close": 0.015, "volume": 3353602.0}, {"date": "2024-06-18", "close": 0.015, "volume": 1858634.0}, {"date": "2024-06-19", "close": 0.015, "volume": 17327.0}, {"date": "2024-06-20", "close": 0.015, "volume": 543180.0}, {"date": "2024-06-21", "close": 0.015, "volume": 706458.0}, {"date": "2024-06-24", "close": 0.015, "volume": 580234.0}, {"date": "2024-06-25", "close": 0.015, "volume": 124469.0}, {"date": "2024-06-26", "close": 0.017, "volume": 707818.0}, {"date": "2024-06-27", "close": 0.018, "volume": 201512.0}, {"date": "2024-06-28", "close": 0.018, "volume": 236416.0}, {"date": "2024-07-02", "close": 0.017, "volume": 100000.0}, {"date": "2024-07-03", "close": 0.017, "volume": 531902.0}, {"date": "2024-07-05", "close": 0.018, "volume": 55000.0}, {"date": "2024-07-08", "close": 0.018, "volume": 27777.0}, {"date": "2024-07-09", "close": 0.017, "volume": 519338.0}, {"date": "2024-07-10", "close": 0.019, "volume": 204559.0}, {"date": "2024-07-12", "close": 0.019, "volume": 2299161.0}, {"date": "2024-07-15", "close": 0.02, "volume": 8000.0}, {"date": "2024-07-18", "close": 0.02, "volume": 100000.0}, {"date": "2024-07-19", "close": 0.02, "volume": 27500.0}, {"date": "2024-07-22", "close": 0.02, "volume": 21826.0}, {"date": "2024-07-24", "close": 0.017, "volume": 25000.0}, {"date": "2024-07-25", "close": 0.018, "volume": 134689.0}, {"date": "2024-07-26", "close": 0.018, "volume": 40000.0}, {"date": "2024-07-31", "close": 0.018, "volume": 32583.0}, {"date": "2024-08-01", "close": 0.017, "volume": 1345148.0}, {"date": "2024-08-02", "close": 0.018, "volume": 37482.0}, {"date": "2024-08-06", "close": 0.017, "volume": 107864.0}, {"date": "2024-08-07", "close": 0.017, "volume": 100000.0}, {"date": "2024-08-08", "close": 0.016, "volume": 152471.0}, {"date": "2024-08-12", "close": 0.016, "volume": 368608.0}, {"date": "2024-08-14", "close": 0.0165, "volume": 40000.0}, {"date": "2024-08-15", "close": 0.0165, "volume": 398693.0}, {"date": "2024-08-16", "close": 0.017, "volume": 162300.0}, {"date": "2024-08-19", "close": 0.016, "volume": 1145200.0}, {"date": "2024-08-21", "close": 0.017, "volume": 500000.0}, {"date": "2024-08-22", "close": 0.017, "volume": 1472157.0}, {"date": "2024-08-26", "close": 0.019, "volume": 121447.0}, {"date": "2024-08-27", "close": 0.018, "volume": 63468.0}, {"date": "2024-08-29", "close": 0.018, "volume": 387951.0}, {"date": "2024-08-30", "close": 0.018, "volume": 105282.0}, {"date": "2024-09-02", "close": 0.02, "volume": 769163.0}, {"date": "2024-09-03", "close": 0.018, "volume": 269763.0}, {"date": "2024-09-04", "close": 0.019, "volume": 389877.0}, {"date": "2024-09-05", "close": 0.02, "volume": 75000.0}, {"date": "2024-09-12", "close": 0.02, "volume": 526315.0}, {"date": "2024-09-13", "close": 0.02, "volume": 49250.0}, {"date": "2024-09-16", "close": 0.02, "volume": 35000.0}, {"date": "2024-09-17", "close": 0.018, "volume": 100000.0}, {"date": "2024-09-19", "close": 0.017, "volume": 573576.0}, {"date": "2024-09-20", "close": 0.017, "volume": 231330.0}, {"date": "2024-09-23", "close": 0.018, "volume": 45000.0}, {"date": "2024-09-24", "close": 0.018, "volume": 200000.0}, {"date": "2024-09-25", "close": 0.019, "volume": 948209.0}, {"date": "2024-09-26", "close": 0.018, "volume": 500000.0}, {"date": "2024-09-27", "close": 0.018, "volume": 160641.0}, {"date": "2024-09-30", "close": 0.019, "volume": 294529.0}, {"date": "2024-10-01", "close": 0.019, "volume": 83.0}, {"date": "2024-10-02", "close": 0.018, "volume": 1257632.0}, {"date": "2024-10-03", "close": 0.018, "volume": 2586.0}, {"date": "2024-10-04", "close": 0.019, "volume": 47414.0}, {"date": "2024-10-08", "close": 0.017, "volume": 10085945.0}, {"date": "2024-10-09", "close": 0.017, "volume": 452236.0}, {"date": "2024-10-10", "close": 0.016, "volume": 5943349.0}, {"date": "2024-10-14", "close": 0.016, "volume": 596694.0}, {"date": "2024-10-15", "close": 0.016, "volume": 260503.0}, {"date": "2024-10-16", "close": 0.018, "volume": 1859958.0}, {"date": "2024-10-17", "close": 0.018, "volume": 55555.0}, {"date": "2024-10-18", "close": 0.017, "volume": 177000.0}, {"date": "2024-10-21", "close": 0.017, "volume": 1579745.0}, {"date": "2024-10-22", "close": 0.014, "volume": 8164974.0}, {"date": "2024-10-23", "close": 0.0145, "volume": 1252243.0}, {"date": "2024-10-24", "close": 0.015, "volume": 965845.0}, {"date": "2024-10-25", "close": 0.016, "volume": 303929.0}, {"date": "2024-10-29", "close": 0.015, "volume": 1250.0}, {"date": "2024-10-30", "close": 0.015, "volume": 26.0}, {"date": "2024-10-31", "close": 0.015, "volume": 499974.0}, {"date": "2024-11-01", "close": 0.014, "volume": 115681.0}, {"date": "2024-11-04", "close": 0.015, "volume": 217867.0}, {"date": "2024-11-06", "close": 0.015, "volume": 611624.0}, {"date": "2024-11-07", "close": 0.015, "volume": 522666.0}, {"date": "2024-11-08", "close": 0.015, "volume": 75000.0}, {"date": "2024-11-11", "close": 0.017, "volume": 5530988.0}, {"date": "2024-11-12", "close": 0.017, "volume": 311801.0}, {"date": "2024-11-13", "close": 0.018, "volume": 1128668.0}, {"date": "2024-11-15", "close": 0.016, "volume": 733312.0}, {"date": "2024-11-18", "close": 0.018, "volume": 536771.0}, {"date": "2024-11-19", "close": 0.019, "volume": 992114.0}, {"date": "2024-11-20", "close": 0.019, "volume": 324550.0}, {"date": "2024-11-21", "close": 0.019, "volume": 1516612.0}, {"date": "2024-11-22", "close": 0.019, "volume": 917112.0}, {"date": "2024-11-25", "close": 0.018, "volume": 950617.0}, {"date": "2024-11-28", "close": 0.017, "volume": 1918447.0}, {"date": "2024-11-29", "close": 0.018, "volume": 19444.0}, {"date": "2024-12-02", "close": 0.017, "volume": 1223749.0}, {"date": "2024-12-03", "close": 0.017, "volume": 314866.0}, {"date": "2024-12-04", "close": 0.017, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.016, "volume": 2326302.0}, {"date": "2024-12-06", "close": 0.016, "volume": 3214411.0}, {"date": "2024-12-09", "close": 0.015, "volume": 535462.0}, {"date": "2024-12-10", "close": 0.015, "volume": 3196107.0}, {"date": "2024-12-11", "close": 0.015, "volume": 1166953.0}, {"date": "2024-12-12", "close": 0.015, "volume": 1744205.0}, {"date": "2024-12-13", "close": 0.015, "volume": 40000.0}, {"date": "2024-12-16", "close": 0.014, "volume": 2505104.0}, {"date": "2024-12-17", "close": 0.014, "volume": 100000.0}, {"date": "2024-12-18", "close": 0.014, "volume": 954116.0}, {"date": "2024-12-19", "close": 0.014, "volume": 1366346.0}, {"date": "2024-12-20", "close": 0.0145, "volume": 796347.0}, {"date": "2024-12-27", "close": 0.014, "volume": 24.0}, {"date": "2024-12-30", "close": 0.014, "volume": 822155.0}, {"date": "2024-12-31", "close": 0.015, "volume": 497023.0}, {"date": "2025-01-02", "close": 0.016, "volume": 7274.0}, {"date": "2025-01-03", "close": 0.016, "volume": 50.0}, {"date": "2025-01-07", "close": 0.016, "volume": 1110088.0}, {"date": "2025-01-16", "close": 0.016, "volume": 1363131.0}, {"date": "2025-01-17", "close": 0.018, "volume": 1663222.0}, {"date": "2025-01-20", "close": 0.018, "volume": 987187.0}, {"date": "2025-01-21", "close": 0.017, "volume": 969187.0}, {"date": "2025-01-22", "close": 0.017, "volume": 32058.0}, {"date": "2025-01-23", "close": 0.017, "volume": 58108.0}, {"date": "2025-01-24", "close": 0.018, "volume": 19053.0}, {"date": "2025-01-28", "close": 0.019, "volume": 1523774.0}, {"date": "2025-01-29", "close": 0.02, "volume": 3408090.0}, {"date": "2025-01-30", "close": 0.02, "volume": 202873.0}, {"date": "2025-01-31", "close": 0.021, "volume": 833671.0}, {"date": "2025-02-03", "close": 0.021, "volume": 3268939.0}, {"date": "2025-02-04", "close": 0.021, "volume": 743702.0}, {"date": "2025-02-05", "close": 0.021, "volume": 178943.0}, {"date": "2025-02-06", "close": 0.022, "volume": 405834.0}, {"date": "2025-02-07", "close": 0.021, "volume": 1701031.0}, {"date": "2025-02-10", "close": 0.022, "volume": 2398891.0}, {"date": "2025-02-11", "close": 0.023, "volume": 919949.0}, {"date": "2025-02-12", "close": 0.023, "volume": 1042593.0}, {"date": "2025-02-13", "close": 0.023, "volume": 103478.0}, {"date": "2025-02-14", "close": 0.022, "volume": 503003.0}, {"date": "2025-02-17", "close": 0.021, "volume": 530219.0}, {"date": "2025-02-18", "close": 0.021, "volume": 683419.0}, {"date": "2025-02-19", "close": 0.025, "volume": 1728102.0}, {"date": "2025-02-20", "close": 0.024, "volume": 663283.0}, {"date": "2025-02-21", "close": 0.024, "volume": 1039685.0}, {"date": "2025-02-24", "close": 0.024, "volume": 166885.0}, {"date": "2025-02-25", "close": 0.024, "volume": 1436982.0}, {"date": "2025-02-28", "close": 0.022, "volume": 2362754.0}, {"date": "2025-03-03", "close": 0.023, "volume": 1020743.0}, {"date": "2025-03-04", "close": 0.023, "volume": 206111.0}, {"date": "2025-03-05", "close": 0.023, "volume": 21304.0}, {"date": "2025-03-06", "close": 0.022, "volume": 1000100.0}, {"date": "2025-03-07", "close": 0.023, "volume": 1632734.0}, {"date": "2025-03-10", "close": 0.023, "volume": 547104.0}, {"date": "2025-03-11", "close": 0.023, "volume": 2039457.0}, {"date": "2025-03-12", "close": 0.0225, "volume": 1385377.0}, {"date": "2025-03-13", "close": 0.022, "volume": 60000.0}, {"date": "2025-03-14", "close": 0.022, "volume": 152411.0}, {"date": "2025-03-17", "close": 0.023, "volume": 109350.0}, {"date": "2025-03-18", "close": 0.023, "volume": 58397.0}, {"date": "2025-03-19", "close": 0.024, "volume": 624706.0}, {"date": "2025-03-20", "close": 0.024, "volume": 3288189.0}, {"date": "2025-03-21", "close": 0.023, "volume": 1044580.0}, {"date": "2025-03-24", "close": 0.023, "volume": 1117327.0}, {"date": "2025-03-25", "close": 0.023, "volume": 1036690.0}, {"date": "2025-03-26", "close": 0.023, "volume": 74685.0}, {"date": "2025-03-27", "close": 0.023, "volume": 36379.0}, {"date": "2025-03-28", "close": 0.024, "volume": 400000.0}, {"date": "2025-03-31", "close": 0.023, "volume": 138000.0}, {"date": "2025-04-01", "close": 0.022, "volume": 972082.0}, {"date": "2025-04-02", "close": 0.022, "volume": 482767.0}, {"date": "2025-04-03", "close": 0.022, "volume": 938922.0}, {"date": "2025-04-04", "close": 0.022, "volume": 136363.0}, {"date": "2025-04-07", "close": 0.019, "volume": 1585394.0}, {"date": "2025-04-08", "close": 0.02, "volume": 39101.0}, {"date": "2025-04-09", "close": 0.02, "volume": 97050.0}, {"date": "2025-04-10", "close": 0.021, "volume": 136375.0}, {"date": "2025-04-11", "close": 0.02, "volume": 82130.0}, {"date": "2025-04-14", "close": 0.021, "volume": 145657.0}, {"date": "2025-04-15", "close": 0.022, "volume": 186370.0}, {"date": "2025-04-16", "close": 0.021, "volume": 274642.0}, {"date": "2025-04-17", "close": 0.021, "volume": 677601.0}, {"date": "2025-04-22", "close": 0.022, "volume": 168714.0}, {"date": "2025-04-23", "close": 0.022, "volume": 18627.0}, {"date": "2025-04-24", "close": 0.021, "volume": 813805.0}, {"date": "2025-04-28", "close": 0.021, "volume": 89744.0}, {"date": "2025-04-29", "close": 0.021, "volume": 2932079.0}, {"date": "2025-04-30", "close": 0.021, "volume": 523598.0}, {"date": "2025-05-01", "close": 0.02, "volume": 784755.0}, {"date": "2025-05-02", "close": 0.0205, "volume": 270867.0}, {"date": "2025-05-05", "close": 0.022, "volume": 611924.0}, {"date": "2025-05-06", "close": 0.022, "volume": 453165.0}, {"date": "2025-05-07", "close": 0.022, "volume": 779806.0}, {"date": "2025-05-08", "close": 0.023, "volume": 401314.0}, {"date": "2025-05-09", "close": 0.022, "volume": 235954.0}, {"date": "2025-05-12", "close": 0.022, "volume": 589594.0}, {"date": "2025-05-13", "close": 0.024, "volume": 252577.0}, {"date": "2025-05-14", "close": 0.023, "volume": 106514.0}, {"date": "2025-05-15", "close": 0.022, "volume": 459924.0}, {"date": "2025-05-20", "close": 0.024, "volume": 534699.0}, {"date": "2025-05-21", "close": 0.023, "volume": 173344.0}, {"date": "2025-05-22", "close": 0.022, "volume": 278830.0}, {"date": "2025-05-23", "close": 0.022, "volume": 465786.0}, {"date": "2025-05-26", "close": 0.022, "volume": 295454.0}, {"date": "2025-05-27", "close": 0.02, "volume": 866389.0}, {"date": "2025-05-28", "close": 0.02, "volume": 359889.0}, {"date": "2025-05-29", "close": 0.021, "volume": 421915.0}, {"date": "2025-05-30", "close": 0.02, "volume": 9153303.0}, {"date": "2025-06-02", "close": 0.022, "volume": 80813.0}, {"date": "2025-06-03", "close": 0.024, "volume": 2039931.0}, {"date": "2025-06-04", "close": 0.023, "volume": 565218.0}, {"date": "2025-06-06", "close": 0.023, "volume": 222302.0}, {"date": "2025-06-10", "close": 0.022, "volume": 54643.0}, {"date": "2025-06-11", "close": 0.023, "volume": 544671.0}, {"date": "2025-06-12", "close": 0.023, "volume": 1054404.0}, {"date": "2025-06-13", "close": 0.025, "volume": 1882010.0}, {"date": "2025-06-16", "close": 0.025, "volume": 196160.0}, {"date": "2025-06-17", "close": 0.022, "volume": 981018.0}, {"date": "2025-06-18", "close": 0.022, "volume": 360305.0}, {"date": "2025-06-19", "close": 0.024, "volume": 70247.0}, {"date": "2025-06-23", "close": 0.024, "volume": 81383.0}, {"date": "2025-06-24", "close": 0.025, "volume": 600998.0}, {"date": "2025-06-25", "close": 0.023, "volume": 1727515.0}, {"date": "2025-06-26", "close": 0.025, "volume": 1611536.0}, {"date": "2025-06-27", "close": 0.027, "volume": 1496227.0}, {"date": "2025-06-30", "close": 0.027, "volume": 1152081.0}, {"date": "2025-07-01", "close": 0.028, "volume": 207730.0}, {"date": "2025-07-02", "close": 0.027, "volume": 206348.0}, {"date": "2025-07-03", "close": 0.027, "volume": 55481.0}, {"date": "2025-07-04", "close": 0.026, "volume": 592247.0}, {"date": "2025-07-07", "close": 0.026, "volume": 256584.0}, {"date": "2025-07-08", "close": 0.027, "volume": 200007.0}, {"date": "2025-07-09", "close": 0.026, "volume": 74428.0}, {"date": "2025-07-10", "close": 0.026, "volume": 7566.0}, {"date": "2025-07-11", "close": 0.026, "volume": 200239.0}, {"date": "2025-07-14", "close": 0.028, "volume": 190693.0}, {"date": "2025-07-15", "close": 0.027, "volume": 961444.0}, {"date": "2025-07-16", "close": 0.027, "volume": 92533.0}, {"date": "2025-07-17", "close": 0.027, "volume": 114163.0}, {"date": "2025-07-18", "close": 0.027, "volume": 260939.0}, {"date": "2025-07-21", "close": 0.026, "volume": 984610.0}, {"date": "2025-07-22", "close": 0.026, "volume": 374090.0}, {"date": "2025-07-23", "close": 0.027, "volume": 1797863.0}, {"date": "2025-07-24", "close": 0.026, "volume": 462682.0}, {"date": "2025-07-25", "close": 0.027, "volume": 462900.0}, {"date": "2025-07-28", "close": 0.027, "volume": 1017393.0}, {"date": "2025-07-29", "close": 0.027, "volume": 123103.0}, {"date": "2025-07-30", "close": 0.026, "volume": 347879.0}, {"date": "2025-07-31", "close": 0.026, "volume": 105384.0}, {"date": "2025-08-01", "close": 0.027, "volume": 1817337.0}, {"date": "2025-08-04", "close": 0.026, "volume": 1069060.0}, {"date": "2025-08-05", "close": 0.027, "volume": 418906.0}, {"date": "2025-08-06", "close": 0.024, "volume": 917166.0}, {"date": "2025-08-07", "close": 0.025, "volume": 513740.0}, {"date": "2025-08-08", "close": 0.025, "volume": 1923620.0}, {"date": "2025-08-11", "close": 0.025, "volume": 1145522.0}, {"date": "2025-08-12", "close": 0.025, "volume": 100000.0}, {"date": "2025-08-13", "close": 0.026, "volume": 614781.0}, {"date": "2025-08-14", "close": 0.028, "volume": 680519.0}, {"date": "2025-08-15", "close": 0.027, "volume": 41970.0}, {"date": "2025-08-18", "close": 0.027, "volume": 202153.0}, {"date": "2025-08-19", "close": 0.025, "volume": 1461776.0}, {"date": "2025-08-20", "close": 0.025, "volume": 334589.0}, {"date": "2025-08-22", "close": 0.025, "volume": 1508948.0}, {"date": "2025-08-25", "close": 0.025, "volume": 61170.0}, {"date": "2025-08-26", "close": 0.025, "volume": 1405138.0}, {"date": "2025-08-27", "close": 0.025, "volume": 1615693.0}, {"date": "2025-08-28", "close": 0.025, "volume": 40000.0}, {"date": "2025-08-29", "close": 0.024, "volume": 79791.0}, {"date": "2025-09-01", "close": 0.028, "volume": 1332866.0}, {"date": "2025-09-02", "close": 0.027, "volume": 385804.0}, {"date": "2025-09-03", "close": 0.026, "volume": 85680.0}, {"date": "2025-09-04", "close": 0.028, "volume": 68538.0}, {"date": "2025-09-05", "close": 0.03, "volume": 3519166.0}, {"date": "2025-09-08", "close": 0.031, "volume": 1511729.0}, {"date": "2025-09-09", "close": 0.032, "volume": 608205.0}, {"date": "2025-09-10", "close": 0.029, "volume": 1057598.0}, {"date": "2025-09-11", "close": 0.028, "volume": 784048.0}, {"date": "2025-09-12", "close": 0.03, "volume": 181938.0}, {"date": "2025-09-15", "close": 0.029, "volume": 178079.0}, {"date": "2025-09-16", "close": 0.031, "volume": 208617.0}, {"date": "2025-09-17", "close": 0.03, "volume": 178041.0}, {"date": "2025-09-18", "close": 0.029, "volume": 317673.0}, {"date": "2025-09-19", "close": 0.029, "volume": 156022.0}, {"date": "2025-09-22", "close": 0.03, "volume": 367215.0}, {"date": "2025-09-23", "close": 0.03, "volume": 843351.0}, {"date": "2025-09-24", "close": 0.029, "volume": 686834.0}, {"date": "2025-09-25", "close": 0.029, "volume": 364997.0}, {"date": "2025-09-26", "close": 0.028, "volume": 1247129.0}, {"date": "2025-09-29", "close": 0.027, "volume": 1891705.0}, {"date": "2025-09-30", "close": 0.03, "volume": 1858763.0}, {"date": "2025-10-01", "close": 0.03, "volume": 120960.0}, {"date": "2025-10-02", "close": 0.03, "volume": 481941.0}, {"date": "2025-10-03", "close": 0.029, "volume": 465624.0}, {"date": "2025-10-06", "close": 0.03, "volume": 543710.0}, {"date": "2025-10-07", "close": 0.03, "volume": 483152.0}, {"date": "2025-10-08", "close": 0.029, "volume": 618270.0}, {"date": "2025-10-09", "close": 0.03, "volume": 1435767.0}, {"date": "2025-10-10", "close": 0.029, "volume": 113981.0}, {"date": "2025-10-13", "close": 0.028, "volume": 598826.0}, {"date": "2025-10-14", "close": 0.029, "volume": 1672377.0}, {"date": "2025-10-15", "close": 0.03, "volume": 239626.0}, {"date": "2025-10-16", "close": 0.029, "volume": 985843.0}, {"date": "2025-10-17", "close": 0.029, "volume": 968435.0}, {"date": "2025-10-20", "close": 0.03, "volume": 625839.0}, {"date": "2025-10-21", "close": 0.03, "volume": 156277.0}, {"date": "2025-10-22", "close": 0.03, "volume": 1826131.0}, {"date": "2025-10-23", "close": 0.03, "volume": 8554.0}, {"date": "2025-10-24", "close": 0.031, "volume": 2351377.0}, {"date": "2025-10-27", "close": 0.03, "volume": 346311.0}, {"date": "2025-10-28", "close": 0.03, "volume": 1408463.0}, {"date": "2025-10-29", "close": 0.029, "volume": 2368744.0}, {"date": "2025-10-30", "close": 0.03, "volume": 208659.0}, {"date": "2025-10-31", "close": 0.03, "volume": 998248.0}, {"date": "2025-11-03", "close": 0.03, "volume": 1549677.0}, {"date": "2025-11-04", "close": 0.029, "volume": 2299106.0}, {"date": "2025-11-05", "close": 0.028, "volume": 215444.0}, {"date": "2025-11-06", "close": 0.03, "volume": 1185792.0}, {"date": "2025-11-07", "close": 0.031, "volume": 67258.0}, {"date": "2025-11-10", "close": 0.032, "volume": 72936.0}, {"date": "2025-11-11", "close": 0.032, "volume": 306799.0}, {"date": "2025-11-12", "close": 0.033, "volume": 60606.0}, {"date": "2025-11-13", "close": 0.033, "volume": 643679.0}, {"date": "2025-11-14", "close": 0.033, "volume": 328127.0}, {"date": "2025-11-17", "close": 0.032, "volume": 34410.0}, {"date": "2025-11-18", "close": 0.03, "volume": 205755.0}, {"date": "2025-11-19", "close": 0.03, "volume": 7000.0}, {"date": "2025-11-21", "close": 0.03, "volume": 199813.0}, {"date": "2025-11-25", "close": 0.03, "volume": 628122.0}, {"date": "2025-11-26", "close": 0.028, "volume": 298665.0}, {"date": "2025-11-27", "close": 0.029, "volume": 95400.0}, {"date": "2025-12-02", "close": 0.027, "volume": 234477.0}, {"date": "2025-12-03", "close": 0.029, "volume": 78244.0}, {"date": "2025-12-05", "close": 0.028, "volume": 28433.0}, {"date": "2025-12-08", "close": 0.028, "volume": 263150.0}, {"date": "2025-12-09", "close": 0.029, "volume": 50000.0}, {"date": "2025-12-10", "close": 0.029, "volume": 535957.0}, {"date": "2025-12-11", "close": 0.029, "volume": 115269.0}, {"date": "2025-12-12", "close": 0.029, "volume": 216576.0}, {"date": "2025-12-15", "close": 0.03, "volume": 2327055.0}, {"date": "2025-12-16", "close": 0.031, "volume": 28180.0}, {"date": "2025-12-17", "close": 0.034, "volume": 15532581.0}, {"date": "2025-12-18", "close": 0.034, "volume": 566245.0}, {"date": "2025-12-19", "close": 0.034, "volume": 515110.0}, {"date": "2025-12-22", "close": 0.039, "volume": 3785888.0}, {"date": "2025-12-23", "close": 0.042, "volume": 4689724.0}, {"date": "2025-12-24", "close": 0.039, "volume": 1172539.0}, {"date": "2025-12-29", "close": 0.039, "volume": 511506.0}, {"date": "2025-12-30", "close": 0.04, "volume": 402314.0}, {"date": "2025-12-31", "close": 0.04, "volume": 18735.0}, {"date": "2026-01-02", "close": 0.039, "volume": 540986.0}, {"date": "2026-01-05", "close": 0.047, "volume": 7520517.0}, {"date": "2026-01-06", "close": 0.045, "volume": 1456472.0}, {"date": "2026-01-07", "close": 0.044, "volume": 997118.0}, {"date": "2026-01-08", "close": 0.045, "volume": 328392.0}, {"date": "2026-01-09", "close": 0.044, "volume": 965952.0}, {"date": "2026-01-12", "close": 0.042, "volume": 2932831.0}, {"date": "2026-01-13", "close": 0.043, "volume": 225248.0}, {"date": "2026-01-14", "close": 0.042, "volume": 1953976.0}, {"date": "2026-01-15", "close": 0.042, "volume": 161884.0}, {"date": "2026-01-16", "close": 0.04, "volume": 792198.0}, {"date": "2026-01-19", "close": 0.043, "volume": 104108.0}, {"date": "2026-01-20", "close": 0.041, "volume": 435119.0}, {"date": "2026-01-21", "close": 0.043, "volume": 532006.0}, {"date": "2026-01-22", "close": 0.047, "volume": 1292361.0}, {"date": "2026-01-23", "close": 0.049, "volume": 4249148.0}, {"date": "2026-01-27", "close": 0.05, "volume": 3636386.0}, {"date": "2026-01-28", "close": 0.049, "volume": 1303840.0}, {"date": "2026-01-29", "close": 0.042, "volume": 5013649.0}, {"date": "2026-01-30", "close": 0.042, "volume": 974446.0}, {"date": "2026-02-02", "close": 0.04, "volume": 1546520.0}, {"date": "2026-02-03", "close": 0.04, "volume": 1040183.0}, {"date": "2026-02-04", "close": 0.041, "volume": 1516974.0}, {"date": "2026-02-05", "close": 0.04, "volume": 1377420.0}, {"date": "2026-02-06", "close": 0.036, "volume": 2266783.0}, {"date": "2026-02-09", "close": 0.039, "volume": 1019314.0}, {"date": "2026-02-10", "close": 0.036, "volume": 688717.0}, {"date": "2026-02-11", "close": 0.037, "volume": 358583.0}, {"date": "2026-02-12", "close": 0.034, "volume": 1759999.0}, {"date": "2026-02-13", "close": 0.035, "volume": 96126.0}, {"date": "2026-02-16", "close": 0.034, "volume": 650327.0}, {"date": "2026-02-17", "close": 0.037, "volume": 726918.0}, {"date": "2026-02-18", "close": 0.031, "volume": 2118728.0}, {"date": "2026-02-19", "close": 0.033, "volume": 887525.0}, {"date": "2026-02-23", "close": 0.035, "volume": 17000.0}, {"date": "2026-02-24", "close": 0.035, "volume": 74219.0}, {"date": "2026-02-25", "close": 0.034, "volume": 262625.0}, {"date": "2026-02-26", "close": 0.034, "volume": 121540.0}, {"date": "2026-02-27", "close": 0.034, "volume": 358704.0}, {"date": "2026-03-02", "close": 0.035, "volume": 178025.0}, {"date": "2026-03-03", "close": 0.036, "volume": 50556.0}, {"date": "2026-03-04", "close": 0.036, "volume": 164174.0}, {"date": "2026-03-05", "close": 0.035, "volume": 1418359.0}, {"date": "2026-03-06", "close": 0.037, "volume": 62814.0}, {"date": "2026-03-09", "close": 0.034, "volume": 960000.0}, {"date": "2026-03-10", "close": 0.035, "volume": 173535.0}, {"date": "2026-03-11", "close": 0.034, "volume": 282163.0}, {"date": "2026-03-12", "close": 0.034, "volume": 178267.0}, {"date": "2026-03-13", "close": 0.035, "volume": 571752.0}, {"date": "2026-03-16", "close": 0.034, "volume": 872950.0}, {"date": "2026-03-17", "close": 0.033, "volume": 538037.0}, {"date": "2026-03-20", "close": 0.029, "volume": 1730994.0}, {"date": "2026-03-23", "close": 0.024, "volume": 3817561.0}, {"date": "2026-03-24", "close": 0.026, "volume": 1365127.0}, {"date": "2026-03-25", "close": 0.026, "volume": 77827.0}, {"date": "2026-03-26", "close": 0.026, "volume": 536341.0}, {"date": "2026-03-27", "close": 0.026, "volume": 489540.0}, {"date": "2026-03-30", "close": 0.025, "volume": 1368519.0}, {"date": "2026-03-31", "close": 0.027, "volume": 810237.0}, {"date": "2026-04-01", "close": 0.026, "volume": 1219139.0}, {"date": "2026-04-02", "close": 0.028, "volume": 1625611.0}, {"date": "2026-04-07", "close": 0.027, "volume": 1598331.0}, {"date": "2026-04-08", "close": 0.027, "volume": 555500.0}, {"date": "2026-04-09", "close": 0.027, "volume": 523380.0}, {"date": "2026-04-13", "close": 0.025, "volume": 1354380.0}, {"date": "2026-04-14", "close": 0.024, "volume": 2304986.0}, {"date": "2026-04-15", "close": 0.024, "volume": 2125343.0}, {"date": "2026-04-16", "close": 0.027, "volume": 761784.0}, {"date": "2026-04-17", "close": 0.027, "volume": 152896.0}, {"date": "2026-04-20", "close": 0.025, "volume": 1322007.0}, {"date": "2026-04-21", "close": 0.026, "volume": 966399.0}, {"date": "2026-04-22", "close": 0.0255, "volume": 1030680.0}, {"date": "2026-04-23", "close": 0.026, "volume": 358803.0}, {"date": "2026-04-24", "close": 0.025, "volume": 1903431.0}, {"date": "2026-04-27", "close": 0.025, "volume": 1501950.0}, {"date": "2026-04-28", "close": 0.025, "volume": 230000.0}, {"date": "2026-04-29", "close": 0.024, "volume": 2261287.0}, {"date": "2026-04-30", "close": 0.022, "volume": 2759800.0}, {"date": "2026-05-01", "close": 0.023, "volume": 1679724.0}, {"date": "2026-05-04", "close": 0.023, "volume": 583119.0}, {"date": "2026-05-05", "close": 0.022, "volume": 2221372.0}, {"date": "2026-05-06", "close": 0.021, "volume": 2406872.0}, {"date": "2026-05-07", "close": 0.021, "volume": 1596026.0}, {"date": "2026-05-08", "close": 0.021, "volume": 2172105.0}, {"date": "2026-05-11", "close": 0.021, "volume": 1997436.0}, {"date": "2026-05-12", "close": 0.021, "volume": 3345234.0}, {"date": "2026-05-13", "close": 0.021, "volume": 6732626.0}, {"date": "2026-05-14", "close": 0.02, "volume": 4399235.0}, {"date": "2026-05-15", "close": 0.0205, "volume": 1519479.0}, {"date": "2026-05-18", "close": 0.02, "volume": 3315308.0}, {"date": "2026-05-19", "close": 0.019, "volume": 2563356.0}, {"date": "2026-05-20", "close": 0.02, "volume": 362982.0}, {"date": "2026-05-21", "close": 0.02, "volume": 267245.0}, {"date": "2026-05-22", "close": 0.019, "volume": 1465329.0}, {"date": "2026-05-25", "close": 0.02, "volume": 1569289.0}, {"date": "2026-05-26", "close": 0.02, "volume": 801844.0}, {"date": "2026-05-27", "close": 0.02, "volume": 533806.0}, {"date": "2026-05-28", "close": 0.02, "volume": 151847.0}, {"date": "2026-05-29", "close": 0.02, "volume": 394442.0}, {"date": "2026-06-01", "close": 0.019, "volume": 85000.0}, {"date": "2026-06-02", "close": 0.019, "volume": 1773704.0}, {"date": "2026-06-03", "close": 0.019, "volume": 1913698.0}, {"date": "2026-06-04", "close": 0.019, "volume": 255884.0}, {"date": "2026-06-05", "close": 0.019, "volume": 1432909.0}, {"date": "2026-06-09", "close": 0.018, "volume": 482914.0}, {"date": "2026-06-10", "close": 0.017, "volume": 3450794.0}, {"date": "2026-06-11", "close": 0.016, "volume": 1025791.0}, {"date": "2026-06-12", "close": 0.017, "volume": 1101103.0}, {"date": "2026-06-15", "close": 0.019, "volume": 2553487.0}, {"date": "2026-06-16", "close": 0.018, "volume": 145750.0}, {"date": "2026-06-17", "close": 0.021, "volume": 3311727.0}, {"date": "2026-06-18", "close": 0.02, "volume": 2756034.0}, {"date": "2026-06-19", "close": 0.02, "volume": 774233.0}, {"date": "2026-06-22", "close": 0.019, "volume": 4963415.0}, {"date": "2026-06-23", "close": 0.02, "volume": 821042.0}, {"date": "2026-06-24", "close": 0.021, "volume": 408959.0}, {"date": "2026-06-25", "close": 0.021, "volume": 466070.0}, {"date": "2026-06-26", "close": 0.021, "volume": 47755.0}, {"date": "2026-06-29", "close": 0.021, "volume": 4093940.0}, {"date": "2026-06-30", "close": 0.02, "volume": 19839.0}, {"date": "2026-07-01", "close": 0.02, "volume": 973289.0}, {"date": "2026-07-02", "close": 0.021, "volume": 599999.0}, {"date": "2026-07-06", "close": 0.022, "volume": 141717.0}, {"date": "2026-07-07", "close": 0.022, "volume": 1517324.0}, {"date": "2026-07-08", "close": 0.022, "volume": 3447704.0}, {"date": "2026-07-09", "close": 0.022, "volume": 4203742.0}, {"date": "2026-07-10", "close": 0.022, "volume": 5115393.0}, {"date": "2026-07-13", "close": 0.022, "volume": 2610128.0}, {"date": "2026-07-14", "close": 0.02, "volume": 5061522.0}, {"date": "2026-07-15", "close": 0.021, "volume": 1958821.0}, {"date": "2026-07-16", "close": 0.021, "volume": 67500.0}, {"date": "2026-07-17", "close": 0.021, "volume": 2394192.0}, {"date": "2026-07-20", "close": 0.021, "volume": 1879064.0}, {"date": "2026-07-21", "close": 0.021, "volume": 3780552.0}, {"date": "2026-07-22", "close": 0.0215, "volume": 3890808.0}, {"date": "2026-07-23", "close": 0.022, "volume": 1426903.0}, {"date": "2026-07-24", "close": 0.022, "volume": 1687478.0}, {"date": "2026-07-27", "close": 0.022, "volume": 3690235.0}, {"date": "2026-07-28", "close": 0.022, "volume": 2718075.0}, {"date": "2026-07-29", "close": 0.022, "volume": 2246925.0}, {"date": "2026-07-30", "close": 0.023, "volume": 1440240.0}, {"date": "2026-07-31", "close": 0.023, "volume": 631299.0}, {"date": "2026-08-04", "close": 0.023, "volume": 732868.0}, {"date": "2026-08-05", "close": 0.023, "volume": 95947.0}, {"date": "2026-08-06", "close": 0.023, "volume": 554130.0}, {"date": "2026-08-07", "close": 0.023, "volume": 298116.0}], "refreshing": true}